Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.671,11.804,11.671,11.804,230938,0
2005-02-28,11.781,11.863,11.766,11.816,378611,0
2005-03-01,11.789,11.914,11.789,11.893,267554,0
2005-03-02,11.901,11.975,11.874,11.909,255299,0
2005-03-03,11.92,11.97,11.87,11.948,345579,0
2005-03-04,11.963,12.01,11.933,11.97,357985,0
2005-03-07,11.97,12.017,11.881,11.914,425098,0
2005-03-08,11.893,11.92,11.874,11.881,371438,0
2005-03-09,11.863,11.881,11.753,11.759,367555,0
2005-03-10,11.759,11.789,11.689,11.759,326150,0
2005-03-11,11.734,11.748,11.629,11.706,208361,0
2005-03-14,11.682,11.711,11.566,11.671,326752,0
2005-03-15,11.629,11.689,11.581,11.588,377719,0
2005-03-16,11.566,11.575,11.426,11.46,291769,0
2005-03-17,11.433,11.491,11.392,11.491,279963,0
2005-03-18,11.439,11.497,11.414,11.475,252607,0
2005-03-21,11.524,11.524,11.351,11.364,328694,0
2005-03-22,11.364,11.4,11.34,11.351,285790,0
2005-03-23,11.331,11.491,11.293,11.4,373675,0
2005-03-24,11.551,11.581,11.454,11.522,307915,0
2005-03-28,11.497,11.511,11.385,11.407,380557,0
2005-03-29,11.357,11.511,11.357,11.466,238858,0
2005-03-30,11.454,11.581,11.426,11.551,189984,0
2005-03-31,11.524,11.581,11.511,11.559,232876,0
2005-04-01,11.606,11.614,11.517,11.581,272942,0
2005-04-04,11.581,11.734,11.559,11.734,252460,0
2005-04-05,11.695,11.811,11.695,11.789,284749,0
2005-04-06,11.796,11.823,11.774,11.781,354248,0
2005-04-07,11.781,11.816,11.748,11.811,220923,0
2005-04-08,11.835,11.843,11.781,11.781,185943,0
2005-04-11,11.811,11.823,11.701,11.725,242744,0
2005-04-12,11.741,11.823,11.642,11.816,366510,0
2005-04-13,11.796,11.796,11.581,11.65,326900,0
2005-04-14,11.581,11.706,11.537,11.581,287587,0
2005-04-15,11.504,11.575,11.46,11.46,238858,0
2005-04-18,11.466,11.529,11.439,11.504,278766,0
2005-04-19,11.466,11.575,11.454,11.566,296563,0
2005-04-20,11.594,11.695,11.551,11.588,341546,0
2005-04-21,11.581,11.781,11.551,11.766,469042,0
2005-04-22,11.741,11.789,11.658,11.759,330486,0
2005-04-25,11.804,11.811,11.629,11.675,292968,0
2005-04-26,11.614,11.711,11.614,11.671,372638,0
2005-04-27,11.566,11.789,11.566,11.759,334677,0
2005-04-28,11.753,11.753,11.65,11.65,198051,0
2005-04-29,11.614,11.65,11.497,11.614,282211,0
2005-05-02,11.614,11.706,11.575,11.658,239154,0
2005-05-03,11.675,11.748,11.65,11.725,212255,0
2005-05-04,11.725,11.849,11.725,11.843,280262,0
2005-05-05,11.849,11.909,11.811,11.835,329884,0
2005-05-06,11.863,11.914,11.835,11.874,244980,0
2005-05-09,11.863,11.909,11.823,11.843,237512,0
2005-05-10,11.843,11.863,11.725,11.804,309563,0
2005-05-11,11.774,11.87,11.774,11.823,342295,0
2005-05-12,11.753,11.816,11.65,11.671,290427,0
2005-05-13,11.706,11.718,11.629,11.689,248721,0
2005-05-16,11.701,11.753,11.671,11.718,287587,0
2005-05-17,11.741,11.753,11.682,11.695,382951,0
2005-05-18,11.706,11.816,11.695,11.804,308218,0
2005-05-19,11.835,11.92,11.811,11.901,353508,0
2005-05-20,11.925,11.925,11.835,11.87,253656,0
2005-05-23,11.874,11.901,11.781,11.849,287884,0
2005-05-24,11.933,11.933,11.804,11.87,299244,0
2005-05-25,11.843,11.881,11.774,11.811,402380,0
2005-05-26,11.781,11.849,11.774,11.849,328096,0
2005-05-27,11.863,11.863,11.774,11.857,300587,0
2005-05-31,11.843,11.849,11.759,11.804,260083,0
2005-06-01,11.811,11.901,11.759,11.849,258588,0
2005-06-02,11.874,11.901,11.811,11.863,293116,0
2005-06-03,11.849,11.901,11.843,11.881,300146,0
2005-06-06,11.893,11.914,11.887,11.909,355446,0
2005-06-07,11.925,11.981,11.909,11.92,323312,0
2005-06-08,11.901,11.956,11.893,11.933,245583,0
2005-06-09,11.893,11.981,11.881,11.975,229300,0
2005-06-10,11.956,11.997,11.941,11.997,248721,0
2005-06-13,12.003,12.057,11.963,12.024,281757,0
2005-06-14,11.796,12.024,11.796,11.97,267261,0
2005-06-15,11.975,12.003,11.901,11.948,280711,0
2005-06-16,11.925,12.075,11.92,12.075,318823,0
2005-06-17,12.075,12.107,11.933,12.094,231532,0
2005-06-20,12.049,12.08,11.933,11.997,291466,0
2005-06-21,12.003,12.032,11.92,11.975,323017,0
2005-06-22,12.01,12.01,11.849,11.887,309859,0
2005-06-23,11.925,11.933,11.857,11.893,384744,0
2005-06-24,11.925,11.925,11.87,11.925,307769,0
2005-06-27,11.92,11.97,11.823,11.925,389978,0
2005-06-28,11.925,12.057,11.901,12.044,281757,0
2005-06-29,12.044,12.044,11.925,11.97,243044,0
2005-06-30,11.948,12.032,11.933,11.989,192522,0
2005-07-01,11.948,12.038,11.933,12.038,207614,0
2005-07-05,12.038,12.192,12.024,12.094,242597,0
2005-07-06,12.068,12.175,12.057,12.136,281308,0
2005-07-07,12.099,12.199,11.975,12.163,264266,0
2005-07-08,12.163,12.231,12.141,12.163,283258,0
2005-07-11,12.141,12.225,12.128,12.206,188784,0
2005-07-12,12.199,12.269,12.199,12.231,289822,0
2005-07-13,12.175,12.22,12.141,12.22,242744,0
2005-07-14,12.262,12.279,12.199,12.255,254553,0
2005-07-15,12.22,12.262,12.17,12.231,227645,0
2005-07-18,12.238,12.255,12.163,12.199,200592,0
2005-07-19,12.192,12.309,12.192,12.22,373238,0
2005-07-20,12.22,12.22,12.088,12.156,355595,0
2005-07-21,12.163,12.163,12.038,12.057,315838,0
2005-07-22,12.094,12.128,12.01,12.038,291170,0
2005-07-25,12.024,12.094,11.948,11.97,444243,0
2005-07-26,11.97,12.068,11.97,12.057,371438,0
2005-07-27,12.075,12.17,12.044,12.163,221225,0
2005-07-28,12.136,12.231,12.136,12.225,210610,0
2005-07-29,12.225,12.255,12.122,12.192,192969,0
2005-08-01,12.163,12.287,12.163,12.262,287289,0
2005-08-02,12.294,12.294,12.206,12.279,282506,0
2005-08-03,12.269,12.294,12.231,12.269,284601,0
2005-08-04,12.231,12.287,12.212,12.287,242896,0
2005-08-05,12.225,12.287,12.163,12.247,179365,0
2005-08-08,12.255,12.287,12.225,12.242,245736,0
2005-08-09,12.225,12.335,12.225,12.294,240508,0
2005-08-10,12.273,12.324,12.199,12.231,241401,0
2005-08-11,12.231,12.231,12.088,12.149,241106,0
2005-08-12,12.128,12.184,12.128,12.184,165762,0
2005-08-15,12.107,12.184,12.094,12.163,260985,0
2005-08-16,12.128,12.199,12.107,12.184,280114,0
2005-08-17,12.128,12.156,12.094,12.122,227942,0
2005-08-18,12.107,12.156,12.094,12.141,298949,0
2005-08-19,12.17,12.199,12.114,12.163,197156,0
2005-08-22,12.199,12.225,12.156,12.175,287738,0
2005-08-23,12.156,12.199,12.122,12.163,291769,0
2005-08-24,12.163,12.17,12.068,12.068,304474,0
2005-08-25,12.075,12.099,11.941,12.003,303580,0
2005-08-26,11.948,12.088,11.948,12.088,217485,0
2005-08-29,12.068,12.175,12.057,12.156,232281,0
2005-08-30,12.136,12.17,12.114,12.17,197452,0
2005-08-31,12.149,12.255,12.136,12.22,189679,0
2005-09-01,12.199,12.242,12.149,12.206,182959,0
2005-09-02,12.231,12.294,12.206,12.225,209264,0
2005-09-06,12.231,12.294,12.231,12.279,202088,0
2005-09-07,12.279,12.287,12.163,12.22,248276,0
2005-09-08,12.175,12.242,12.136,12.163,279219,0
2005-09-09,12.192,12.279,12.192,12.255,214346,0
2005-09-12,12.273,12.273,12.231,12.238,206725,0
2005-09-13,12.184,12.238,12.141,12.206,263227,0
2005-09-14,12.156,12.192,12.094,12.094,244544,0
2005-09-15,12.141,12.141,12.063,12.094,219123,0
2005-09-16,12.128,12.128,12.049,12.068,259039,0
2005-09-19,12.068,12.099,12.003,12.049,219584,0
2005-09-20,12.044,12.107,12.017,12.024,272033,0
2005-09-21,12.038,12.075,11.933,11.963,371594,0
2005-09-22,11.975,12.003,11.893,11.97,300895,0
2005-09-23,11.989,12.003,11.893,11.948,231681,0
2005-09-26,11.97,11.997,11.893,11.92,425253,0
2005-09-27,11.909,11.925,11.621,11.811,673821,0
2005-09-28,11.774,11.901,11.741,11.863,262176,0
2005-09-29,11.682,11.893,11.682,11.893,360388,0
2005-09-30,11.914,11.948,11.881,11.914,193570,0
2005-10-03,11.914,11.941,11.849,11.874,241247,0
2005-10-04,11.887,11.97,11.87,11.87,317184,0
2005-10-05,11.823,11.863,11.711,11.725,176382,0
2005-10-06,11.671,11.741,11.671,11.734,447080,0
2005-10-07,11.706,11.741,11.695,11.706,227204,0
2005-10-10,11.734,11.734,11.594,11.594,242896,0
2005-10-11,11.642,11.663,11.524,11.551,202240,0
2005-10-12,11.522,11.537,11.199,11.385,367703,0
2005-10-13,11.205,11.346,11.113,11.273,350068,0
2005-10-14,11.301,11.385,11.259,11.324,263524,0
2005-10-17,11.34,11.466,11.331,11.385,259186,0
2005-10-18,11.419,11.491,11.331,11.346,229603,0
2005-10-19,11.316,11.475,11.244,11.46,347529,0
2005-10-20,11.524,11.524,11.331,11.364,230345,0
2005-10-21,11.331,11.454,11.331,11.357,204778,0
2005-10-24,11.454,11.511,11.385,11.491,327649,0
2005-10-25,11.522,11.551,11.378,11.407,280414,0
2005-10-26,11.4,11.522,11.357,11.46,341842,0
2005-10-27,11.414,11.466,11.336,11.34,216884,0
2005-10-28,11.357,11.454,11.357,11.414,173689,0
2005-10-31,11.454,11.551,11.419,11.524,196696,0
2005-11-01,11.491,11.537,11.37,11.385,215245,0
2005-11-02,11.4,11.559,11.392,11.559,209264,0
2005-11-03,11.537,11.675,11.522,11.575,197902,0
2005-11-04,11.551,11.588,11.439,11.497,204929,0
2005-11-07,11.475,11.537,11.475,11.511,259937,0
2005-11-08,11.475,11.511,11.37,11.392,268900,0
2005-11-09,11.407,11.46,11.34,11.385,307915,0
2005-11-10,11.316,11.351,11.226,11.301,343183,0
2005-11-11,11.267,11.331,11.226,11.28,224956,0
2005-11-14,11.251,11.293,11.237,11.28,260083,0
2005-11-15,11.244,11.34,11.244,11.28,308960,0
2005-11-16,11.301,11.309,11.199,11.226,363074,0
2005-11-17,11.219,11.392,11.219,11.324,330635,0
2005-11-18,11.346,11.385,11.267,11.346,323457,0
2005-11-21,11.34,11.37,11.324,11.364,269053,0
2005-11-22,11.336,11.392,11.336,11.392,402683,0
2005-11-23,11.439,11.446,11.378,11.419,324210,0
2005-11-25,11.378,11.491,11.378,11.491,95817,0
2005-11-28,11.454,11.504,11.385,11.407,374879,0
2005-11-29,11.407,11.454,11.331,11.346,430785,0
2005-11-30,11.37,11.4,11.293,11.364,372782,0
2005-12-01,11.385,11.537,11.385,11.522,348277,0
2005-12-02,11.491,11.529,11.475,11.529,321667,0
2005-12-05,11.497,11.575,11.497,11.566,345733,0
2005-12-06,11.551,11.606,11.544,11.551,307915,0
2005-12-07,11.475,11.537,11.475,11.529,274134,0
2005-12-08,11.524,11.524,11.385,11.433,289227,0
2005-12-09,11.433,11.517,11.419,11.475,266964,0
2005-12-12,11.544,11.606,11.504,11.529,314935,0
2005-12-13,11.446,11.551,11.407,11.491,431833,0
2005-12-14,11.504,11.551,11.439,11.482,554842,0
2005-12-15,11.517,11.522,11.433,11.511,346783,0
2005-12-16,11.551,11.551,11.46,11.511,376823,0
2005-12-19,11.551,11.606,11.511,11.566,706107,0
2005-12-20,11.551,11.594,11.491,11.566,487433,0
2005-12-21,11.522,11.614,11.522,11.581,543785,0
2005-12-22,11.6,11.629,11.566,11.614,454252,0
2005-12-23,11.614,11.689,11.566,11.606,374575,0
2005-12-27,11.594,11.614,11.454,11.475,529885,0
2005-12-28,11.446,11.466,11.346,11.439,401193,0
2005-12-29,11.426,11.491,11.346,11.37,505824,0
2005-12-30,11.346,11.392,11.309,11.37,527790,0
2006-01-03,11.491,11.614,11.454,11.588,271598,0
2006-01-04,11.658,11.796,11.629,11.774,252165,0
2006-01-05,11.766,11.835,11.748,11.774,294760,0
2006-01-06,11.789,11.925,11.781,11.874,285790,0
2006-01-09,11.925,11.933,11.887,11.925,278463,0
2006-01-10,11.887,11.956,11.87,11.909,240947,0
2006-01-11,11.901,12.049,11.893,11.997,296100,0
2006-01-12,11.925,11.989,11.87,11.893,272342,0
2006-01-13,11.874,11.887,11.766,11.835,293420,0
2006-01-17,11.766,11.835,11.759,11.816,234824,0
2006-01-18,11.796,11.909,11.789,11.87,280262,0
2006-01-19,11.849,11.925,11.849,11.925,250521,0
2006-01-20,11.925,11.963,11.774,11.811,251118,0
2006-01-23,11.829,11.874,11.789,11.804,260685,0
2006-01-24,11.829,11.981,11.829,11.92,323017,0
2006-01-25,12.003,12.094,11.874,11.874,326008,0
2006-01-26,11.843,11.989,11.843,11.948,301039,0
2006-01-27,11.933,11.989,11.933,11.975,270246,0
2006-01-30,11.97,11.997,11.92,11.92,248874,0
2006-01-31,11.925,11.933,11.893,11.909,231384,0
2006-02-01,11.909,11.97,11.909,11.963,192673,0
2006-02-02,11.933,11.97,11.925,11.933,144390,0
2006-02-03,11.933,12.017,11.909,12.017,200749,0
2006-02-06,11.97,12.003,11.914,11.948,268456,0
2006-02-07,11.914,11.956,11.789,11.804,314345,0
2006-02-08,11.874,11.874,11.711,11.789,263524,0
2006-02-09,11.748,11.914,11.718,11.829,277725,0
2006-02-10,11.766,11.843,11.706,11.753,185648,0
2006-02-13,11.725,11.901,11.725,11.887,232876,0
2006-02-14,11.909,11.909,11.781,11.863,284889,0
2006-02-15,11.811,11.874,11.781,11.811,243647,0
2006-02-16,11.789,11.909,11.789,11.901,282056,0
2006-02-17,11.933,11.97,11.823,11.909,255596,0
2006-02-21,11.925,11.941,11.887,11.909,277274,0
2006-02-22,11.956,11.97,11.909,11.97,290732,0
2006-02-23,11.975,12.038,11.925,11.989,392521,0
2006-02-24,11.989,12.075,11.97,12.024,293866,0
2006-02-27,12.01,12.068,12.01,12.038,261580,0
2006-02-28,12.038,12.044,11.941,12.044,222419,0
2006-03-01,12.044,12.094,12.003,12.032,320323,0
2006-03-02,12.003,12.038,11.997,12.038,240947,0
2006-03-03,12.017,12.057,11.941,11.956,334224,0
2006-03-06,11.97,12.017,11.781,11.816,308520,0
2006-03-07,11.857,11.863,11.766,11.789,416880,0
2006-03-08,11.781,11.804,11.718,11.774,313146,0
2006-03-09,11.741,11.789,11.642,11.65,706260,0
2006-03-10,11.663,11.774,11.658,11.689,471440,0
2006-03-13,11.682,11.748,11.682,11.711,391023,0
2006-03-14,11.689,11.874,11.689,11.857,491468,0
2006-03-15,11.789,11.975,11.781,11.781,331081,0
2006-03-16,11.849,11.887,11.823,11.835,352609,0
2006-03-17,11.835,11.87,11.811,11.87,268456,0
2006-03-20,11.863,11.933,11.849,11.909,366658,0
2006-03-21,11.901,11.97,11.874,11.914,472939,0
2006-03-22,11.887,11.948,11.881,11.909,454098,0
2006-03-23,11.909,11.948,11.87,11.901,366811,0
2006-03-24,11.925,12.017,11.893,11.956,295507,0
2006-03-27,12.017,12.017,11.925,11.948,314791,0
2006-03-28,11.97,11.989,11.781,11.811,435718,0
2006-03-29,11.789,11.914,11.789,11.914,293715,0
2006-03-30,11.881,11.963,11.87,11.933,255596,0
2006-03-31,11.933,11.97,11.816,11.874,349621,0
2006-04-03,11.87,11.997,11.87,11.893,449314,0
2006-04-04,11.909,11.989,11.863,11.975,1161410,0
2006-04-05,11.981,12.049,11.97,12.032,327344,0
2006-04-06,12.049,12.094,11.975,12.057,403725,0
2006-04-07,12.049,12.08,11.887,11.901,598795,0
2006-04-10,11.975,11.997,11.92,11.97,317481,0
2006-04-11,11.887,11.925,11.753,11.796,288630,0
2006-04-12,11.796,11.835,11.748,11.781,313447,0
2006-04-13,11.796,11.796,11.748,11.774,273535,0
2006-04-17,11.759,11.789,11.725,11.748,325259,0
2006-04-18,11.753,11.941,11.753,11.893,404172,0
2006-04-19,11.901,11.925,11.849,11.925,366360,0
2006-04-20,11.941,12.017,11.925,11.989,324660,0
2006-04-21,11.997,12.032,11.933,11.963,332579,0
2006-04-24,11.981,11.997,11.925,11.997,359339,0
2006-04-25,11.975,12.017,11.893,11.914,372197,0
2006-04-26,11.933,12.01,11.863,11.925,409261,0
2006-04-27,11.863,11.989,11.849,11.981,257691,0
2006-04-28,11.981,11.997,11.941,11.981,251718,0
2006-05-01,11.981,12.01,11.925,11.981,285349,0
2006-05-02,11.981,12.038,11.981,12.032,231681,0
2006-05-03,12.038,12.057,12.017,12.038,264570,0
2006-05-04,12.057,12.128,12.044,12.068,348573,0
2006-05-05,12.08,12.141,12.075,12.114,948266,0
2006-05-08,12.149,12.22,12.122,12.184,479958,0
2006-05-09,12.199,12.199,12.141,12.175,346930,0
2006-05-10,12.175,12.175,12.114,12.114,295507,0
2006-05-11,12.114,12.149,12.032,12.032,368453,0
2006-05-12,11.981,11.981,11.849,11.881,294170,0
2006-05-15,11.901,11.925,11.843,11.901,187743,0
2006-05-16,11.887,11.948,11.857,11.909,248874,0
2006-05-17,11.881,11.909,11.682,11.789,421964,0
2006-05-18,11.789,11.849,11.725,11.748,223911,0
2006-05-19,11.748,11.774,11.663,11.734,226457,0
2006-05-22,11.663,11.682,11.581,11.671,276231,0
2006-05-23,11.663,11.753,11.621,11.65,271146,0
2006-05-24,11.701,11.701,11.566,11.671,344980,0
2006-05-25,11.706,11.774,11.682,11.774,338858,0
2006-05-26,11.804,11.829,11.774,11.829,173689,0
2006-05-30,11.829,11.829,11.701,11.725,199397,0
2006-05-31,11.766,11.789,11.711,11.766,272942,0
2006-06-01,11.753,11.835,11.748,11.835,274734,0
2006-06-02,11.857,11.933,11.816,11.92,272193,0
2006-06-05,11.901,11.941,11.804,11.829,218830,0
2006-06-06,11.849,11.857,11.766,11.816,296100,0
2006-06-07,11.816,11.843,11.753,11.796,258439,0
2006-06-08,11.789,11.789,11.682,11.741,256502,0
2006-06-09,11.748,11.781,11.695,11.711,197007,0
2006-06-12,11.766,11.766,11.566,11.6,239005,0
2006-06-13,11.575,11.642,11.522,11.566,369649,0
2006-06-14,11.497,11.504,11.426,11.475,275627,0
2006-06-15,11.466,11.65,11.466,11.65,210610,0
2006-06-16,11.65,11.658,11.491,11.614,200896,0
2006-06-19,11.614,11.642,11.551,11.634,382951,0
2006-06-20,11.606,11.689,11.6,11.642,271741,0
2006-06-21,11.566,11.718,11.566,11.706,259338,0
2006-06-22,11.671,11.701,11.621,11.65,163369,0
2006-06-23,11.65,11.682,11.621,11.663,259039,0
2006-06-26,11.682,11.725,11.65,11.718,302982,0
2006-06-27,11.675,11.741,11.629,11.663,295211,0
2006-06-28,11.706,11.766,11.706,11.753,510601,0
2006-06-29,11.816,11.925,11.789,11.914,437506,0
2006-06-30,11.925,11.975,11.849,11.963,267412,0
2006-07-03,11.975,12.024,11.963,12.01,134380,0
2006-07-05,11.989,12.003,11.857,11.933,236466,0
2006-07-06,11.963,11.975,11.901,11.925,708357,0
2006-07-07,11.925,11.933,11.881,11.909,309411,0
2006-07-10,11.914,12.003,11.914,11.989,250961,0
2006-07-11,11.997,12.003,11.92,11.989,215691,0
2006-07-12,11.948,12.003,11.925,11.97,222862,0
2006-07-13,11.909,11.909,11.804,11.849,264266,0
2006-07-14,11.843,11.874,11.748,11.816,238711,0
2006-07-17,11.849,11.849,11.741,11.759,276231,0
2006-07-18,11.796,11.811,11.741,11.796,303427,0
2006-07-19,11.796,11.909,11.774,11.901,264874,0
2006-07-20,11.901,11.941,11.881,11.92,246332,0
2006-07-21,11.914,11.92,11.759,11.796,259638,0
2006-07-24,11.843,11.956,11.843,11.925,334224,0
2006-07-25,11.941,11.963,11.887,11.963,276972,0
2006-07-26,11.963,12.057,11.925,12.044,330336,0
2006-07-27,12.063,12.114,12.038,12.049,431678,0
2006-07-28,12.088,12.199,12.075,12.175,345434,0
2006-07-31,12.175,12.212,12.114,12.206,327945,0
2006-08-01,12.163,12.175,12.107,12.175,333476,0
2006-08-02,12.199,12.294,12.184,12.294,484745,0
2006-08-03,12.247,12.269,12.184,12.242,314048,0
2006-08-04,12.294,12.399,12.273,12.324,575769,0
2006-08-07,12.287,12.287,12.17,12.206,297454,0
2006-08-08,12.238,12.247,12.136,12.199,298949,0
2006-08-09,12.231,12.269,12.192,12.22,294760,0
2006-08-10,12.206,12.247,12.149,12.242,239309,0
2006-08-11,12.199,12.247,12.163,12.247,215388,0
2006-08-14,12.262,12.294,12.163,12.184,317782,0
2006-08-15,12.192,12.225,12.163,12.22,369496,0
2006-08-16,12.242,12.287,12.238,12.287,773970,0
2006-08-17,12.294,12.302,12.255,12.262,248428,0
2006-08-18,12.287,12.317,12.262,12.317,268161,0
2006-08-21,12.294,12.324,12.212,12.262,413593,0
2006-08-22,12.294,12.324,12.242,12.309,351568,0
2006-08-23,12.317,12.317,12.175,12.242,330937,0
2006-08-24,12.269,12.294,12.225,12.287,354551,0
2006-08-25,12.294,12.302,12.242,12.273,284889,0
2006-08-28,12.279,12.324,12.262,12.324,413897,0
2006-08-29,12.294,12.317,12.231,12.294,354551,0
2006-08-30,12.302,12.309,12.269,12.309,273535,0
2006-08-31,12.309,12.324,12.287,12.317,321366,0
2006-09-01,12.324,12.373,12.317,12.373,261580,0
2006-09-05,12.373,12.386,12.332,12.379,312850,0
2006-09-06,12.351,12.351,12.262,12.287,344980,0
2006-09-07,12.262,12.269,12.199,12.242,284601,0
2006-09-08,12.242,12.294,12.22,12.269,219123,0
2006-09-11,12.273,12.273,12.184,12.184,333027,0
2006-09-12,12.212,12.262,12.184,12.262,302982,0
2006-09-13,12.225,12.238,12.17,12.22,254106,0
2006-09-14,12.22,12.242,12.192,12.206,257985,0
2006-09-15,12.231,12.302,12.22,12.294,411503,0
2006-09-18,12.294,12.335,12.273,12.332,291769,0
2006-09-19,12.395,12.399,12.273,12.309,578159,0
2006-09-20,12.365,12.399,12.335,12.351,353056,0
2006-09-21,12.357,12.379,12.262,12.294,346187,0
2006-09-22,12.302,12.309,12.238,12.255,288780,0
2006-09-25,12.395,12.395,12.247,12.332,356940,0
2006-09-26,12.342,12.461,12.309,12.461,400141,0
2006-09-27,12.461,12.552,12.449,12.517,401193,0
2006-09-28,12.525,12.545,12.379,12.429,372638,0
2006-09-29,12.467,12.504,12.429,12.461,317934,0
2006-10-02,12.482,12.504,12.444,12.482,205675,0
2006-10-03,12.49,12.49,12.395,12.444,388784,0
2006-10-04,12.456,12.585,12.429,12.585,450511,0
2006-10-05,12.585,12.593,12.517,12.58,352161,0
2006-10-06,12.585,12.603,12.517,12.603,280711,0
2006-10-09,12.603,12.636,12.538,12.56,268900,0
2006-10-10,12.599,12.692,12.525,12.692,253201,0
2006-10-11,12.692,12.692,12.603,12.657,327649,0
2006-10-12,12.707,12.812,12.671,12.805,391923,0
2006-10-13,12.779,12.792,12.719,12.792,317934,0
2006-10-16,12.786,12.786,12.657,12.738,260985,0
2006-10-17,12.725,12.832,12.629,12.797,345434,0
2006-10-18,12.738,12.797,12.732,12.764,365612,0
2006-10-19,12.764,12.847,12.732,12.847,373387,0
2006-10-20,12.847,12.847,12.772,12.832,317481,0
2006-10-23,12.847,12.867,12.826,12.867,433473,0
2006-10-24,12.839,12.839,12.738,12.786,517184,0
2006-10-25,12.819,12.871,12.812,12.867,569047,0
2006-10-26,12.871,12.974,12.867,12.974,815231,0
2006-10-27,12.974,13.004,12.894,12.91,493860,0
2006-10-30,12.926,12.933,12.861,12.894,296563,0
2006-10-31,12.902,12.926,12.853,12.889,507016,0
2006-11-01,12.902,12.961,12.819,12.853,504323,0
2006-11-02,12.839,12.839,12.764,12.826,333625,0
2006-11-03,12.867,12.871,12.75,12.832,361723,0
2006-11-06,12.882,12.974,12.867,12.974,631080,0
2006-11-07,12.994,13.055,12.974,13.019,663659,0
2006-11-08,13.019,13.019,12.969,13.019,1256928,0
2006-11-09,13.027,13.108,13.004,13.041,691018,0
2006-11-10,13.061,13.061,13.004,13.061,330937,0
2006-11-13,13.027,13.055,12.974,13.013,699234,0
2006-11-14,13.027,13.061,12.941,13.055,560074,0
2006-11-15,13.05,13.152,13.033,13.152,583843,0
2006-11-16,13.129,13.146,13.05,13.117,535118,0
2006-11-17,13.069,13.069,13.013,13.069,478760,0
2006-11-20,13.069,13.077,13.019,13.077,501186,0
2006-11-21,13.077,13.101,13.019,13.101,450668,0
2006-11-22,13.061,13.117,13.027,13.084,589073,0
2006-11-24,13.193,13.193,13.041,13.084,230938,0
2006-11-27,13.05,13.069,12.871,12.933,625099,0
2006-11-28,12.933,13.019,12.902,12.994,435567,0
2006-11-29,13.004,13.134,13.004,13.134,425098,0
2006-11-30,13.146,13.226,13.134,13.199,531827,0
2006-12-01,13.245,13.259,13.134,13.219,495659,0
2006-12-04,13.226,13.406,13.226,13.314,520620,0
2006-12-05,13.368,13.526,13.314,13.477,430929,0
2006-12-06,13.494,13.526,13.36,13.38,355446,0
2006-12-07,13.387,13.541,13.387,13.489,468301,0
2006-12-08,13.494,13.507,13.447,13.507,428243,0
2006-12-11,13.489,13.548,13.469,13.541,450066,0
2006-12-12,13.507,13.607,13.489,13.541,374432,0
2006-12-13,13.6,13.621,13.489,13.494,351568,0
2006-12-14,13.541,13.65,13.541,13.628,392820,0
2006-12-15,13.669,13.869,13.65,13.869,582799,0
2006-12-18,13.953,13.953,13.836,13.876,466807,0
2006-12-19,13.876,13.883,13.775,13.876,453949,0
2006-12-20,13.909,13.997,13.767,13.848,515087,0
2006-12-21,13.876,13.876,13.693,13.78,352316,0
2006-12-22,13.787,13.794,13.607,13.729,295658,0
2006-12-26,13.7,13.824,13.693,13.824,312850,0
2006-12-27,13.902,13.99,13.889,13.99,377869,0
2006-12-28,13.99,14.097,13.983,14.09,267554,0
2006-12-29,14.136,14.136,14.041,14.077,291034,0
2007-01-03,14.049,14.104,13.707,13.787,827035,0
2007-01-04,13.809,13.894,13.707,13.894,445290,0
2007-01-05,13.894,13.894,13.707,13.841,366811,0
2007-01-08,13.936,13.936,13.787,13.883,505222,0
2007-01-09,13.883,13.883,13.743,13.861,411503,0
2007-01-10,13.861,13.861,13.749,13.824,318229,0
2007-01-11,13.802,13.841,13.767,13.831,317184,0
2007-01-12,13.775,13.775,13.456,13.736,434816,0
2007-01-16,13.721,13.767,13.628,13.743,370998,0
2007-01-17,13.687,13.775,13.68,13.76,324356,0
2007-01-18,13.787,13.787,13.65,13.729,360231,0
2007-01-19,13.693,13.76,13.65,13.743,222115,0
2007-01-22,13.743,13.756,13.674,13.736,267855,0
2007-01-23,13.767,13.775,13.663,13.7,368303,0
2007-01-24,13.707,13.824,13.7,13.78,516274,0
2007-01-25,13.775,13.824,13.715,13.749,384744,0
2007-01-26,13.68,13.876,13.68,13.841,316435,0
2007-01-29,13.794,13.936,13.775,13.889,335416,0
2007-01-30,13.929,13.942,13.802,13.902,230938,0
2007-01-31,13.902,14.029,13.876,14.016,233633,0
2007-02-01,14.016,14.083,13.936,14.004,274734,0
2007-02-02,14.057,14.144,14.016,14.097,207920,0
2007-02-05,14.136,14.185,14.068,14.123,340950,0
2007-02-06,14.123,14.156,13.942,14.023,375927,0
2007-02-07,14.004,14.129,14.004,14.09,276080,0
2007-02-08,14.104,14.104,14.004,14.083,261580,0
2007-02-09,13.942,14.029,13.78,13.947,338110,0
2007-02-12,13.947,13.961,13.841,13.902,303849,0
2007-02-13,13.936,14.104,13.916,14.033,322980,0
2007-02-14,14.097,14.104,13.99,14.09,335760,0
2007-02-15,14.09,14.123,14.041,14.077,337960,0
2007-02-16,14.057,14.104,14.041,14.077,252607,0
2007-02-20,14.09,14.109,14.023,14.068,269645,0
2007-02-21,14.049,14.104,14.011,14.029,315838,0
2007-02-22,14.023,14.123,13.947,14.097,399544,0
2007-02-23,14.097,14.242,14.041,14.242,349621,0
2007-02-26,14.228,14.358,14.204,14.31,276599,0
2007-02-27,14.264,14.264,13.674,13.848,500142,0
2007-02-28,13.841,14.016,13.775,13.969,293420,0
2007-03-01,13.876,13.942,13.78,13.889,321729,0
2007-03-02,13.983,13.983,13.775,13.809,234674,0
2007-03-05,13.707,13.707,13.129,13.594,389978,0
2007-03-06,13.607,13.7,13.44,13.68,433174,0
2007-03-07,13.687,13.775,13.613,13.687,255002,0
2007-03-08,13.775,13.942,13.707,13.743,248127,0
2007-03-09,13.743,13.869,13.743,13.836,180416,0
2007-03-12,13.841,13.936,13.743,13.909,199846,0
2007-03-13,13.909,13.929,13.749,13.794,246932,0
2007-03-14,13.749,13.76,13.519,13.693,255751,0
2007-03-15,13.693,13.809,13.656,13.809,248874,0
2007-03-16,13.809,13.902,13.756,13.802,151865,0
2007-03-19,13.836,13.909,13.802,13.848,214793,0
2007-03-20,13.841,13.902,13.841,13.894,221667,0
2007-03-21,13.909,14.09,13.841,14.061,259937,0
2007-03-22,14.023,14.156,14.016,14.144,277575,0
2007-03-23,14.152,14.292,13.929,14.115,450365,0
2007-03-26,14.195,14.204,14.004,14.083,311651,0
2007-03-27,14.068,14.129,14.041,14.077,237814,0
2007-03-28,14.033,14.068,13.983,14.049,201042,0
2007-03-29,14.068,14.223,14.057,14.136,205526,0
2007-03-30,14.156,14.17,14.068,14.109,208814,0
2007-04-02,14.123,14.216,14.123,14.188,141253,0
2007-04-03,14.242,14.31,14.204,14.278,239755,0
2007-04-04,14.271,14.351,14.256,14.345,238413,0
2007-04-05,14.338,14.423,14.331,14.423,187289,0
2007-04-09,14.389,14.429,14.377,14.429,178922,0
2007-04-10,14.423,14.466,14.389,14.429,143794,0
2007-04-11,14.423,14.451,14.316,14.37,240508,0
2007-04-12,14.278,14.423,14.278,14.377,227801,0
2007-04-13,14.338,14.459,14.338,14.429,224512,0
2007-04-16,14.429,14.526,14.429,14.466,252013,0
2007-04-17,14.466,14.518,14.423,14.459,316137,0
2007-04-18,14.395,14.51,14.395,14.484,235577,0
2007-04-19,15.722,15.722,14.383,14.383,240508,0
2007-04-20,14.338,14.526,14.338,14.484,302533,0
2007-04-23,14.444,14.559,14.444,14.451,202088,0
2007-04-24,14.451,14.518,14.444,14.466,313002,0
2007-04-25,14.478,14.576,14.478,14.533,392066,0
2007-04-26,14.559,14.651,14.533,14.611,248276,0
2007-04-27,14.55,14.603,14.518,14.569,278168,0
2007-04-30,13.99,14.646,13.108,14.559,239604,0
2007-05-01,14.545,14.564,14.451,14.504,199246,0
2007-05-02,14.533,14.624,14.526,14.55,284749,0
2007-05-03,14.559,14.624,14.55,14.596,281012,0
2007-05-04,14.618,14.651,14.564,14.596,273535,0
2007-05-07,14.611,14.685,14.603,14.611,513888,0
2007-05-08,14.591,14.603,14.533,14.591,259186,0
2007-05-09,14.591,14.657,14.564,14.632,229733,0
2007-05-10,14.603,14.624,14.417,14.491,314935,0
2007-05-11,14.472,14.596,14.466,14.576,254704,0
2007-05-14,13.929,14.585,13.929,14.504,231086,0
2007-05-15,14.51,14.576,14.484,14.559,307620,0
2007-05-16,14.545,14.603,14.533,14.576,273986,0
2007-05-17,14.591,14.603,14.545,14.559,195510,0
2007-05-18,14.591,14.75,14.585,14.72,309411,0
2007-05-21,14.727,14.894,14.727,14.894,415989,0
2007-05-22,14.838,14.902,14.798,14.817,265916,0
2007-05-23,14.832,14.894,14.832,14.843,286092,0
2007-05-24,14.894,14.913,14.526,14.545,286988,0
2007-05-25,14.559,14.763,14.545,14.678,223911,0
2007-05-29,14.745,14.919,14.692,14.77,241106,0
2007-05-30,14.657,14.838,14.611,14.824,231838,0
2007-05-31,14.812,14.95,14.778,14.95,188488,0
2007-06-01,14.926,15.032,14.926,14.978,174431,0
2007-06-04,14.939,15.068,14.939,15.026,218384,0
2007-06-05,14.933,15.019,14.933,15.019,176979,0
2007-06-06,14.919,14.939,14.685,14.756,231237,0
2007-06-07,14.701,14.756,14.185,14.377,372489,0
2007-06-08,14.292,14.671,14.264,14.651,269950,0
2007-06-11,14.671,14.888,14.671,14.843,251417,0
2007-06-12,14.804,14.804,14.657,14.671,247230,0
2007-06-13,14.618,14.651,14.538,14.632,273535,0
2007-06-14,14.576,14.72,14.538,14.64,377272,0
2007-06-15,14.707,14.778,14.701,14.734,198652,0
2007-06-18,14.734,14.79,14.663,14.74,204479,0
2007-06-19,14.707,14.824,14.685,14.812,228246,0
2007-06-20,14.843,14.888,14.624,14.624,239460,0
2007-06-21,14.632,14.657,14.497,14.624,218979,0
2007-06-22,14.632,14.646,14.559,14.624,187438,0
2007-06-25,14.692,14.692,14.497,14.504,252013,0
2007-06-26,14.533,14.603,14.364,14.459,264874,0
2007-06-27,14.41,14.611,14.402,14.603,161282,0
2007-06-28,14.603,14.727,14.559,14.685,158440,0
2007-06-29,14.685,14.756,14.618,14.651,91771,0
2007-07-02,14.651,14.875,14.651,14.832,152015,0
2007-07-03,14.756,14.86,14.651,14.86,91469,0
2007-07-05,14.86,14.867,14.763,14.798,116716,0
2007-07-06,14.79,14.86,14.763,14.851,160685,0
2007-07-09,14.875,14.945,14.867,14.945,126152,0
2007-07-10,14.919,15.019,14.734,14.734,202985,0
2007-07-11,14.734,14.867,14.692,14.74,162623,0
2007-07-12,14.756,15.081,14.756,15.019,274287,0
2007-07-13,14.919,15.068,14.756,14.985,359785,0
2007-07-16,14.919,14.95,14.882,14.913,118682,0
2007-07-17,14.867,14.894,14.778,14.785,159190,0
2007-07-18,14.624,14.763,14.624,14.756,239904,0
2007-07-19,14.77,14.843,14.756,14.79,202390,0
2007-07-20,14.785,14.832,14.591,14.64,185196,0
2007-07-23,14.646,14.77,14.603,14.707,204628,0
2007-07-24,14.624,14.624,14.338,14.364,252013,0
2007-07-25,14.497,14.603,14.136,14.358,302686,0
2007-07-26,14.136,14.204,13.38,14.057,828981,0
2007-07-27,13.921,14.011,13.715,13.715,299846,0
2007-07-30,13.5,13.854,13.494,13.841,211505,0
2007-07-31,13.936,14.029,13.775,13.787,222419,0
2007-08-01,13.663,13.802,13.575,13.794,275484,0
2007-08-02,13.841,13.894,13.76,13.824,198795,0
2007-08-03,13.816,13.816,13.513,13.575,207614,0
2007-08-06,13.548,13.563,13.152,13.5,386239,0
2007-08-07,13.5,13.7,13.413,13.656,284755,0
2007-08-08,13.756,13.977,13.707,13.836,261875,0
2007-08-09,13.642,13.836,13.494,13.674,216137,0
2007-08-10,13.331,13.447,13.186,13.44,500887,0
2007-08-13,13.541,13.707,13.489,13.494,245441,0
2007-08-14,13.421,13.425,13.139,13.231,247976,0
2007-08-15,12.593,13.061,12.593,12.699,405524,0
2007-08-16,12.636,12.636,11.97,12.552,766498,0
2007-08-17,12.812,13.152,12.552,13.093,387885,0
2007-08-20,13.123,13.447,13.123,13.368,391923,0
2007-08-21,13.406,13.642,13.301,13.548,359479,0
2007-08-22,13.628,13.729,13.554,13.642,441844,0
2007-08-23,13.767,13.775,13.6,13.736,214492,0
2007-08-24,13.687,14.068,13.674,13.983,311506,0
2007-08-27,13.936,13.947,13.721,13.767,270246,0
2007-08-28,13.707,13.715,13.28,13.296,351111,0
2007-08-29,13.375,13.613,13.368,13.594,319876,0
2007-08-30,13.4,13.656,13.4,13.6,209407,0
2007-08-31,13.749,13.831,13.7,13.729,168461,0
2007-09-04,13.775,13.921,13.749,13.921,167710,0
2007-09-05,13.848,13.869,13.715,13.824,169205,0
2007-09-06,13.929,13.929,13.76,13.929,129002,0
2007-09-07,13.831,13.831,13.721,13.76,200896,0
2007-09-10,13.775,13.841,13.57,13.628,268008,0
2007-09-11,13.693,13.841,13.656,13.831,163079,0
2007-09-12,13.693,13.787,13.656,13.707,203965,0
2007-09-13,13.76,13.916,13.76,13.816,161885,0
2007-09-14,13.76,13.869,13.6,13.794,195661,0
2007-09-17,13.775,13.824,13.736,13.809,174812,0
2007-09-18,13.841,14.09,13.794,14.09,278921,0
2007-09-19,14.109,14.236,14.109,14.195,354248,0
2007-09-20,14.156,14.216,14.061,14.104,205977,0
2007-09-21,14.209,14.216,14.109,14.195,229300,0
2007-09-24,14.188,14.228,14.104,14.129,241700,0
2007-09-25,14.057,14.136,13.997,14.09,251761,0
2007-09-26,14.104,14.242,14.104,14.123,186613,0
2007-09-27,14.104,14.223,14.104,14.223,192074,0
2007-09-28,14.242,14.242,14.097,14.109,200749,0
2007-10-01,14.115,14.331,14.115,14.271,164273,0
2007-10-02,14.278,14.338,14.223,14.278,179821,0
2007-10-03,14.228,14.271,14.17,14.204,220923,0
2007-10-04,14.228,14.256,14.136,14.188,200896,0
2007-10-05,14.223,14.423,14.223,14.377,159190,0
2007-10-08,14.287,14.395,14.287,14.395,118085,0
2007-10-09,14.395,14.504,14.322,14.504,292663,0
2007-10-10,14.444,14.451,14.37,14.41,145289,0
2007-10-11,14.429,14.559,14.322,14.331,225112,0
2007-10-12,14.364,14.444,14.338,14.41,187585,0
2007-10-15,14.383,14.417,14.287,14.322,264419,0
2007-10-16,14.264,14.298,14.204,14.264,206725,0
2007-10-17,14.322,14.322,14.09,14.223,186694,0
2007-10-18,14.177,14.249,14.144,14.249,181755,0
2007-10-19,14.185,14.223,13.969,13.997,278622,0
2007-10-22,13.78,13.997,13.775,13.916,212105,0
2007-10-23,13.983,14.033,13.929,14.033,166362,0
2007-10-24,14.077,14.077,13.794,14.061,162623,0
2007-10-25,14.077,14.156,13.883,14.061,189081,0
2007-10-26,14.144,14.278,14.104,14.264,178178,0
2007-10-29,14.287,14.358,14.287,14.292,106098,0
2007-10-30,14.242,14.316,14.204,14.242,138262,0
2007-10-31,14.249,14.351,14.17,14.322,133029,0
2007-11-01,14.478,14.478,14.057,14.057,155155,0
2007-11-02,14.077,14.09,13.929,14.023,185196,0
2007-11-05,13.916,13.997,13.861,13.936,130786,0
2007-11-06,14.097,14.097,13.889,14.057,169475,0
2007-11-07,13.78,13.997,13.707,13.707,238112,0
2007-11-08,13.715,13.794,13.456,13.674,357697,0
2007-11-09,13.513,13.674,13.482,13.519,209862,0
2007-11-12,13.413,13.628,13.413,13.456,200370,0
2007-11-13,13.5,13.628,13.432,13.607,170100,0
2007-11-14,13.607,13.743,13.456,13.469,372489,0
2007-11-15,13.32,13.462,13.219,13.226,247979,0
2007-11-16,13.259,13.387,13.166,13.296,177874,0
2007-11-19,13.219,13.252,13.084,13.129,226905,0
2007-11-20,13.123,13.301,12.985,13.219,259186,0
2007-11-21,13.134,13.193,13.004,13.05,246035,0
2007-11-23,13.05,13.4,13.05,13.4,99440,0
2007-11-26,13.32,13.425,13.129,13.226,448570,0
2007-11-27,13.339,13.339,13.123,13.245,386695,0
2007-11-28,13.231,13.607,13.231,13.575,338859,0
2007-11-29,13.554,13.554,13.432,13.519,173386,0
2007-11-30,13.707,13.775,13.628,13.729,250822,0
2007-12-03,13.816,13.816,13.586,13.707,150818,0
2007-12-04,13.541,13.707,13.541,13.656,138714,0
2007-12-05,13.707,13.836,13.707,13.831,221370,0
2007-12-06,13.756,14.09,13.756,14.09,189832,0
2007-12-07,14.029,14.228,14.011,14.057,209407,0
2007-12-10,13.656,14.144,13.656,14.061,248428,0
2007-12-11,14.033,14.109,13.65,13.7,232128,0
2007-12-12,13.916,13.99,13.581,13.729,263965,0
2007-12-13,13.628,13.76,13.519,13.736,233931,0
2007-12-14,13.687,13.743,13.507,13.554,208519,0
2007-12-17,13.548,13.729,13.347,13.36,305821,0
2007-12-18,13.425,13.5,13.314,13.477,309112,0
2007-12-19,13.387,13.563,13.28,13.494,292459,0
2007-12-20,13.456,13.507,13.259,13.507,287587,0
2007-12-21,13.507,13.715,13.5,13.68,232433,0
2007-12-24,13.721,13.883,13.721,13.883,117191,0
2007-12-26,14.016,14.472,13.787,13.916,187511,0
2007-12-27,13.836,13.869,13.715,13.749,197306,0
2007-12-28,13.76,13.824,13.68,13.78,174484,0
2007-12-31,13.756,13.836,13.656,13.836,146592,0
2008-01-02,13.749,13.816,13.477,13.513,207313,0
2008-01-03,13.57,13.729,13.507,13.57,212352,0
2008-01-04,13.477,13.477,13.314,13.394,263385,0
2008-01-07,13.387,13.889,13.152,13.32,496422,0
2008-01-08,13.375,13.477,13.18,13.18,284203,0
2008-01-09,13.193,13.368,13.046,13.368,248900,0
2008-01-10,13.325,13.413,13.173,13.36,256794,0
2008-01-11,13.325,13.325,13.159,13.226,192074,0
2008-01-14,13.231,13.252,13.117,13.146,170209,0
2008-01-15,13.055,13.055,12.819,12.889,231125,0
2008-01-16,12.713,12.812,12.525,12.593,414103,0
2008-01-17,12.636,12.657,12.247,12.335,502087,0
2008-01-18,12.395,12.461,12.017,12.22,413062,0
2008-01-22,11.766,12.01,11.37,11.874,448868,0
2008-01-23,11.544,12.057,11.497,12.044,448861,0
2008-01-24,12.141,12.242,12.107,12.22,414984,0
2008-01-25,12.302,12.379,11.989,12.044,293564,0
2008-01-28,12.044,12.538,12.003,12.538,249326,0
2008-01-29,12.545,12.636,12.418,12.621,235222,0
2008-01-30,12.545,12.839,12.474,12.525,330188,0
2008-01-31,12.411,12.713,12.373,12.663,290578,0
2008-02-01,12.713,12.853,12.699,12.764,262670,0
2008-02-04,12.75,12.826,12.692,12.707,208831,0
2008-02-05,12.585,12.585,12.411,12.423,323880,0
2008-02-06,12.504,12.621,12.317,12.324,287935,0
2008-02-07,12.238,12.436,12.212,12.342,233318,0
2008-02-08,12.273,12.429,12.22,12.269,177575,0
2008-02-11,12.273,12.395,12.206,12.373,161282,0
2008-02-12,12.365,12.58,12.324,12.411,265768,0
2008-02-13,12.49,12.511,12.429,12.456,207815,0
2008-02-14,12.461,12.482,12.273,12.273,385788,0
2008-02-15,12.163,12.242,12.107,12.199,347194,0
2008-02-19,12.273,12.342,12.199,12.212,238394,0
2008-02-20,12.099,12.357,12.099,12.309,291697,0
2008-02-21,12.379,12.379,12.156,12.212,240651,0
2008-02-22,12.206,12.373,12.094,12.332,249692,0
2008-02-25,12.399,12.532,12.238,12.532,307165,0
2008-02-26,12.525,12.725,12.49,12.692,378106,0
2008-02-27,12.61,12.805,12.61,12.725,199099,0
2008-02-28,12.707,12.707,12.495,12.552,185467,0
2008-02-29,12.404,12.404,12.212,12.294,307814,0
2008-03-03,12.302,12.309,12.149,12.287,324739,0
2008-03-04,12.099,12.247,12.049,12.175,352282,0
2008-03-05,12.212,12.294,12.099,12.128,270021,0
2008-03-06,12.057,12.122,11.925,11.925,247394,0
2008-03-07,11.816,12.003,11.706,11.811,269421,0
2008-03-10,11.781,11.887,11.682,11.741,455671,0
2008-03-11,11.829,12.01,11.725,12.01,204594,0
2008-03-12,12.024,12.149,11.941,11.997,263369,0
2008-03-13,11.789,12.003,11.65,11.925,317934,0
2008-03-14,11.981,12.075,11.658,11.874,346542,0
2008-03-17,11.575,11.804,11.522,11.701,361341,0
2008-03-18,11.823,12.08,11.766,12.038,289947,0
2008-03-19,12.107,12.156,11.796,11.941,275144,0
2008-03-20,11.901,12.01,11.781,12.01,210458,0
2008-03-24,12.044,12.247,12.017,12.149,284601,0
2008-03-25,12.163,12.231,12.057,12.136,237288,0
2008-03-26,12.107,12.206,12.075,12.094,248721,0
2008-03-27,12.128,12.231,12.08,12.08,214199,0
2008-03-28,12.057,12.17,11.956,11.981,144390,0
2008-03-31,12.01,12.024,11.874,11.92,240508,0
2008-04-01,12.049,12.238,12.044,12.231,223976,0
2008-04-02,12.247,12.357,12.192,12.238,210309,0
2008-04-03,12.163,12.373,12.156,12.255,273986,0
2008-04-04,12.279,12.373,12.225,12.309,224804,0
2008-04-07,12.423,12.461,12.335,12.365,202067,0
2008-04-08,12.335,12.444,12.309,12.423,211052,0
2008-04-09,12.411,12.444,12.309,12.342,219699,0
2008-04-10,12.324,12.517,12.273,12.351,212223,0
2008-04-11,12.206,12.309,12.149,12.192,179466,0
2008-04-14,12.136,12.149,12.017,12.068,150080,0
2008-04-15,12.128,12.163,12.003,12.057,180447,0
2008-04-16,12.136,12.379,12.136,12.365,227407,0
2008-04-17,12.317,12.511,12.309,12.456,198353,0
2008-04-18,12.657,12.707,12.56,12.599,270315,0
2008-04-21,12.603,12.644,12.538,12.629,248578,0
2008-04-22,12.585,12.636,12.49,12.585,307225,0
2008-04-23,12.644,12.713,12.495,12.517,378593,0
2008-04-24,12.538,12.677,12.461,12.585,270239,0
2008-04-25,12.593,12.663,12.504,12.657,262153,0
2008-04-28,12.699,12.75,12.644,12.692,227558,0
2008-04-29,12.644,12.686,12.585,12.61,260469,0
2008-04-30,12.644,12.725,12.58,12.61,210793,0
2008-05-01,12.636,12.853,12.599,12.847,208153,0
2008-05-02,12.764,12.955,12.699,12.867,265397,0
2008-05-05,12.871,12.926,12.847,12.894,238123,0
2008-05-06,12.861,12.999,12.797,12.98,189672,0
2008-05-07,13.027,13.027,12.779,12.792,153732,0
2008-05-08,12.877,12.955,12.819,12.91,154811,0
2008-05-09,12.832,12.871,12.786,12.867,143958,0
2008-05-12,12.969,12.969,12.889,12.946,233521,0
2008-05-13,12.933,12.961,12.867,12.926,232933,0
2008-05-14,12.985,13.046,12.941,12.974,211275,0
2008-05-15,13.033,13.152,12.985,13.146,233807,0
2008-05-16,13.18,13.213,13.093,13.205,196241,0
2008-05-19,13.199,13.347,13.146,13.166,213091,0
2008-05-20,13.152,13.166,13.077,13.129,211084,0
2008-05-21,13.166,13.199,12.955,12.974,172680,0
2008-05-22,13.041,13.101,12.974,13.069,243433,0
2008-05-23,13.077,13.139,12.877,12.985,224186,0
2008-05-27,12.961,13.069,12.902,13.061,290023,0
2008-05-28,13.134,13.134,12.969,13.061,211691,0
2008-05-29,13.046,13.199,13.027,13.093,176202,0
2008-05-30,13.129,13.139,13.004,13.027,206990,0
2008-06-02,13.055,13.069,12.933,13.055,249444,0
2008-06-03,13.041,13.084,12.853,12.902,194982,0
2008-06-04,12.877,12.961,12.764,12.797,216594,0
2008-06-05,12.877,13.069,12.832,13.055,196348,0
2008-06-06,13.019,13.019,12.867,12.871,205646,0
2008-06-09,12.877,12.918,12.758,12.792,174799,0
2008-06-10,12.692,12.826,12.692,12.772,222865,0
2008-06-11,12.692,12.725,12.411,12.449,318946,0
2008-06-12,12.49,12.552,12.269,12.411,205247,0
2008-06-13,12.429,12.572,12.418,12.56,145792,0
2008-06-16,12.495,12.651,12.49,12.61,230985,0
2008-06-17,12.651,12.686,12.517,12.585,234196,0
2008-06-18,12.532,12.532,12.386,12.474,286224,0
2008-06-19,12.495,12.495,12.342,12.411,281111,0
2008-06-20,12.287,12.294,12.107,12.156,249199,0
2008-06-23,12.156,12.269,12.128,12.225,241658,0
2008-06-24,12.225,12.262,12.107,12.17,308754,0
2008-06-25,12.163,12.386,12.163,12.324,238786,0
2008-06-26,12.128,12.17,12.017,12.044,255932,0
2008-06-27,12.024,12.057,11.874,11.925,223905,0
2008-06-30,11.963,11.989,11.811,11.811,182546,0
2008-07-01,11.748,11.909,11.682,11.835,317339,0
2008-07-02,11.874,11.925,11.695,11.711,162108,0
2008-07-03,11.741,11.774,11.606,11.614,139767,0
2008-07-07,11.614,11.734,11.37,11.475,276982,0
2008-07-08,11.475,11.575,11.301,11.559,355073,0
2008-07-09,11.588,11.621,11.37,11.392,226160,0
2008-07-10,11.414,11.491,11.316,11.426,252900,0
2008-07-11,11.301,11.433,11.205,11.309,277943,0
2008-07-14,11.433,11.433,11.085,11.155,276141,0
2008-07-15,10.913,10.927,10.635,10.716,473079,0
2008-07-16,10.685,10.96,10.635,10.954,318694,0
2008-07-17,11.085,11.192,10.973,11.167,319501,0
2008-07-18,11.205,11.309,11.155,11.309,158338,0
2008-07-21,11.37,11.439,11.324,11.336,143145,0
2008-07-22,11.301,11.522,11.259,11.517,186466,0
2008-07-23,11.594,11.675,11.511,11.658,205072,0
2008-07-24,11.634,11.642,11.385,11.4,185669,0
2008-07-25,11.378,11.524,11.192,11.293,208134,0
2008-07-28,11.324,11.336,11.017,11.057,231450,0
2008-07-29,11.127,11.392,11.127,11.385,223140,0
2008-07-30,11.475,11.581,11.364,11.581,182660,0
2008-07-31,11.537,11.588,11.475,11.491,172905,0
2008-08-01,11.524,11.524,11.34,11.433,138866,0
2008-08-04,11.378,11.466,11.346,11.378,159126,0
2008-08-05,11.433,11.559,11.4,11.497,194964,0
2008-08-06,11.524,11.621,11.454,11.566,222135,0
2008-08-07,11.504,11.517,11.37,11.439,178218,0
2008-08-08,11.4,11.634,11.316,11.634,155763,0
2008-08-11,11.575,11.741,11.566,11.689,215539,0
2008-08-12,11.734,11.734,11.517,11.544,118523,0
2008-08-13,11.407,11.504,11.324,11.385,140843,0
2008-08-14,11.364,11.491,11.331,11.426,139190,0
2008-08-15,11.482,11.497,11.159,11.351,227194,0
2008-08-18,11.378,11.378,11.199,11.205,290433,0
2008-08-19,11.192,11.199,11.064,11.107,207990,0
2008-08-20,11.192,11.205,11.071,11.184,234429,0
2008-08-21,11.159,11.199,11.092,11.113,173646,0
2008-08-22,11.237,11.324,11.167,11.324,250566,0
2008-08-25,11.273,11.364,11.141,11.178,283451,0
2008-08-26,11.159,11.293,11.119,11.219,271960,0
2008-08-27,11.267,11.37,11.237,11.346,196349,0
2008-08-28,11.385,11.551,11.37,11.537,297494,0
2008-08-29,11.497,11.658,11.497,11.658,460775,0
2008-09-02,11.804,11.804,11.497,11.566,318442,0
2008-09-03,11.566,11.6,11.419,11.454,224319,0
2008-09-04,11.446,11.446,11.113,11.15,205208,0
2008-09-05,11.085,11.107,10.913,11.026,289684,0
2008-09-08,11.34,11.4,11.006,11.141,264731,0
2008-09-09,11.107,11.135,10.781,10.804,226143,0
2008-09-10,10.816,10.913,10.773,10.793,229696,0
2008-09-11,10.664,10.746,10.564,10.732,376454,0
2008-09-12,10.57,10.623,10.489,10.584,270750,0
2008-09-15,10.066,10.337,9.964,10.037,325376,0
2008-09-16,9.789,9.888,9.476,9.867,627328,0
2008-09-17,9.727,9.727,8.9546,9.0998,786922,0
2008-09-18,9.0998,9.4274,8.7571,9.4274,594049,0
2008-09-19,10.037,10.425,9.699,10.425,381985,0
2008-09-22,10.368,10.368,9.955,9.995,309059,0
2008-09-23,9.995,10.187,9.862,9.913,372065,0
2008-09-24,9.668,9.867,9.601,9.747,676345,0
2008-09-25,9.781,10.054,9.781,9.874,499420,0
2008-09-26,9.636,9.829,9.517,9.754,341224,0
2008-09-29,9.4998,9.53,8.6118,8.8637,402298,0
2008-09-30,8.8975,9.3769,8.635,9.2168,297789,0
2008-10-01,9.1602,9.727,8.8833,9.476,271954,0
2008-10-02,9.4561,9.47,9.147,9.2024,276634,0
2008-10-03,9.3154,9.3632,8.9781,8.9781,311346,0
2008-10-06,8.6697,8.7644,7.3997,8.2513,863085,0
2008-10-07,8.1967,8.2036,7.2921,7.4193,881468,0
2008-10-08,7.0249,7.2854,6.456,6.8705,1368350,0
2008-10-09,6.7772,6.9913,6.162,6.3485,841442,0
2008-10-10,6.0281,6.1215,5.2853,5.8873,1558227,0
2008-10-13,7.6868,7.6868,6.0879,7.379,861033,0
2008-10-14,8.8248,8.8248,7.573,7.8684,731931,0
2008-10-15,7.7269,7.7269,7.2587,7.3123,590774,0
2008-10-16,7.3123,7.3527,6.9174,7.3193,375883,0
2008-10-17,7.2719,7.5262,7.1053,7.4728,405583,0
2008-10-20,7.5396,7.6806,7.3923,7.5396,415322,0
2008-10-21,7.56,7.667,7.3456,7.3456,485405,0
2008-10-22,7.2521,7.2521,6.6634,6.8779,422429,0
2008-10-23,6.9443,7.0978,6.5427,6.784,421158,0
2008-10-24,6.3559,6.7103,6.2887,6.6233,505192,0
2008-10-27,6.7237,6.7905,6.4225,6.4627,376385,0
2008-10-28,6.6703,6.9044,6.4891,6.8571,522710,0
2008-10-29,6.8571,7.2989,6.8571,7.0583,359497,0
2008-10-30,7.1651,7.4264,6.8308,7.2789,380836,0
2008-10-31,7.3726,7.7,7.2854,7.5935,422915,0
2008-11-03,7.5799,7.7803,7.5262,7.6199,283184,0
2008-11-04,7.7069,7.8742,7.7069,7.8273,338817,0
2008-11-05,7.7269,7.9542,7.5935,7.6607,492741,0
2008-11-06,7.6061,7.6061,7.2253,7.386,317543,0
2008-11-07,7.379,7.5063,7.2989,7.4663,330301,0
2008-11-10,7.513,7.5262,6.938,7.078,302980,0
2008-11-11,6.8975,6.9642,6.6163,6.8377,450112,0
2008-11-12,6.6901,6.6901,6.2887,6.3424,519969,0
2008-11-13,6.2215,6.7237,6.0879,6.7033,709026,0
2008-11-14,6.61,7.0716,6.61,6.9443,674651,0
2008-11-17,6.8105,6.8238,6.3225,6.6568,682417,0
2008-11-18,6.6233,6.6568,6.3622,6.4891,506728,0
2008-11-19,6.4891,6.5427,5.9006,6.0075,473686,0
2008-11-20,5.7198,5.9211,5.1716,5.3048,761751,0
2008-11-21,5.1182,5.4191,4.6829,5.3255,863489,0
2008-11-24,5.3387,6.4225,5.3387,6.1353,673349,0
2008-11-25,6.1752,6.2822,6.0075,6.2151,317016,0
2008-11-26,5.9077,6.5165,5.8203,6.4491,543637,0
2008-11-28,6.1546,6.61,6.1487,6.5831,295240,0
2008-12-01,6.2887,6.309,5.9006,5.9343,479444,0
2008-12-02,5.3787,5.9878,5.3787,5.9741,537472,0
2008-12-03,5.7,6.3022,5.6866,6.2151,521089,0
2008-12-04,6.3153,6.3694,6.1487,6.242,600452,0
2008-12-05,6.0746,6.4891,5.941,6.4828,412278,0
2008-12-08,6.5296,6.8643,6.5095,6.5831,715832,0
2008-12-09,6.5296,6.6703,6.4294,6.5831,570683,0
2008-12-10,6.5029,6.57,6.3356,6.4692,419101,0
2008-12-11,6.5296,6.5563,6.2014,6.2887,314642,0
2008-12-12,6.0281,6.3153,5.9878,6.2555,422918,0
2008-12-15,6.3225,6.3225,5.9878,6.162,468047,0
2008-12-16,6.188,6.5762,6.162,6.5563,494466,0
2008-12-17,6.5762,6.5831,6.3622,6.5165,515393,0
2008-12-18,6.5363,6.7504,6.5296,6.6901,937650,0
2008-12-19,6.6766,6.9581,6.6568,6.8908,728022,0
2008-12-22,6.8308,6.8511,6.4891,6.6433,466397,0
2008-12-23,6.7504,6.7569,6.4891,6.5497,463651,0
2008-12-24,6.6295,6.7636,6.4962,6.6766,250399,0
2008-12-26,6.5831,6.7302,6.5563,6.6969,255182,0
2008-12-29,6.7371,6.7569,6.5296,6.5563,401621,0
2008-12-30,6.5296,6.6834,6.5296,6.6703,517140,0
2008-12-31,6.5965,6.938,6.5965,6.8908,821922,0
2009-01-02,6.9845,7.3587,6.9111,7.3256,339573,0
2009-01-05,7.3256,7.6941,7.2521,7.4395,490762,0
2009-01-06,7.5262,7.6806,7.4597,7.493,509805,0
2009-01-07,7.4461,7.4461,7.2055,7.3055,605303,0
2009-01-08,7.2587,7.4797,7.1316,7.2719,367739,0
2009-01-09,7.3193,7.3193,7.078,7.1254,512358,0
2009-01-12,7.1452,7.1518,6.8511,6.9845,621048,0
2009-01-13,6.8571,6.9311,6.8039,6.8436,358466,0
2009-01-14,6.7103,6.7636,6.6163,6.6901,349706,0
2009-01-15,6.6295,6.6568,6.2689,6.523,605483,0
2009-01-16,6.6295,6.6969,6.4159,6.603,345285,0
2009-01-20,6.6766,6.6766,6.3356,6.3356,366916,0
2009-01-21,6.3823,6.4088,6.1683,6.3559,368647,0
2009-01-22,6.309,6.403,6.262,6.3022,449480,0
2009-01-23,6.2483,6.4627,6.1954,6.403,498137,0
2009-01-26,6.4828,6.61,6.4225,6.5296,346540,0
2009-01-27,6.4627,6.6634,6.4627,6.6433,330980,0
2009-01-28,6.8308,6.9511,6.7636,6.9174,298672,0
2009-01-29,6.8511,6.8779,6.7169,6.7237,224175,0
2009-01-30,6.7033,6.7636,6.523,6.603,344383,0
2009-02-02,6.4828,6.5029,6.3287,6.3957,370879,0
2009-02-03,6.3823,6.5497,6.3622,6.5497,245049,0
2009-02-04,6.523,6.6634,6.4692,6.6163,386449,0
2009-02-05,6.5029,6.5831,6.3757,6.5165,466569,0
2009-02-06,6.476,6.8643,6.476,6.8571,489599,0
2009-02-09,6.7974,6.8908,6.7437,6.8436,825992,0
2009-02-10,6.6497,6.7437,6.4294,6.5563,876585,0
2009-02-11,6.563,6.563,6.3622,6.4491,813935,0
2009-02-12,6.4357,6.4357,6.188,6.4357,531510,0
2009-02-13,6.4692,6.4692,6.2555,6.3022,485568,0
2009-02-17,6.1281,6.1281,5.9741,6.0209,379552,0
2009-02-18,6.0075,6.0483,5.5663,5.6463,418637,0
2009-02-19,5.7064,5.7469,5.3521,5.4125,422227,0
2009-02-20,5.3184,5.3787,4.9371,5.2718,1106847,0
2009-02-23,5.265,5.2718,4.9102,4.9242,643985,0
2009-02-24,4.9242,5.2516,4.8839,5.2317,594866,0
2009-02-25,5.1514,5.3255,5.0579,5.2253,333374,0
2009-02-26,5.2853,5.4191,5.2117,5.2317,332294,0
2009-02-27,5.1182,5.218,5.024,5.1111,338144,0
2009-03-02,4.9845,4.9906,4.6094,4.6494,581107,0
2009-03-03,4.6297,4.6494,4.3084,4.389,533819,0
2009-03-04,4.4554,4.6627,4.389,4.6026,435972,0
2009-03-05,4.4823,4.5423,4.1547,4.2212,511462,0
2009-03-06,4.2148,4.2948,3.9473,4.1149,705941,0
2009-03-09,3.9941,4.1679,3.9804,4.0878,555629,0
2009-03-10,4.1616,4.4023,4.1547,4.3951,531285,0
2009-03-11,4.4554,4.723,4.4554,4.6627,467503,0
2009-03-12,4.6361,4.9576,4.6227,4.9309,373097,0
2009-03-13,4.9371,4.9773,4.8571,4.9309,345839,0
2009-03-16,4.9507,5.1247,4.8839,4.9102,304166,0
2009-03-17,4.8905,5.1579,4.8839,5.1514,368771,0
2009-03-18,5.0579,5.4324,5.0579,5.3653,351206,0
2009-03-19,5.5195,5.5259,5.2787,5.2853,309510,0
2009-03-20,5.2917,5.3521,5.1782,5.2449,355947,0
2009-03-23,5.4125,5.787,5.3592,5.7603,399313,0
2009-03-24,5.6866,5.8807,5.6866,5.7271,511184,0
2009-03-25,5.7532,5.8472,5.6866,5.8339,536173,0
2009-03-26,5.9545,5.9942,5.8339,5.9679,459990,0
2009-03-27,5.8741,5.9006,5.794,5.8339,216974,0
2009-03-30,5.5726,5.6666,5.4923,5.553,333271,0
2009-03-31,5.5663,5.7,5.5195,5.5858,359316,0
2009-04-01,5.5124,5.6931,5.4523,5.6931,214497,0
2009-04-02,5.9138,5.9942,5.8539,5.9211,379413,0
2009-04-03,5.8873,5.9942,5.8539,5.9545,283066,0
2009-04-06,5.8807,5.941,5.8203,5.941,317396,0
2009-04-07,5.8472,5.8472,5.7402,5.814,218218,0
2009-04-08,5.8203,5.8605,5.7532,5.8339,208737,0
2009-04-09,5.9741,6.0816,5.9474,6.0544,373643,0
2009-04-13,5.9606,6.262,5.9606,6.262,374534,0
2009-04-14,6.0682,6.1147,5.9942,6.0614,304479,0
2009-04-15,6.0209,6.0544,5.8675,6.0209,424684,0
2009-04-16,6.0544,6.2555,6.0411,6.242,281572,0
2009-04-17,6.295,6.3225,6.188,6.275,222336,0
2009-04-20,6.2086,6.2086,5.9741,6.0614,282677,0
2009-04-21,5.9006,6.0544,5.9006,6.0343,444700,0
2009-04-22,5.9878,6.162,5.941,6.0614,294005,0
2009-04-23,6.1546,6.3153,6.0075,6.1215,277191,0
2009-04-24,6.1752,6.2887,6.1752,6.242,342209,0
2009-04-27,6.1487,6.2555,6.0614,6.1546,281828,0
2009-04-28,6.1147,6.2215,6.0746,6.1752,206868,0
2009-04-29,6.242,6.3694,6.2086,6.295,280847,0
2009-04-30,6.4088,6.4225,6.2887,6.3694,412809,0
2009-05-01,6.3424,6.4159,6.2555,6.3757,179069,0
2009-05-04,6.4225,6.6703,6.4225,6.6433,292645,0
2009-05-05,6.637,6.7772,6.5965,6.7437,302407,0
2009-05-06,6.8105,6.9174,6.7437,6.8571,333013,0
2009-05-07,6.7636,7.0113,6.7569,6.8511,408454,0
2009-05-08,6.9044,6.9913,6.8571,6.9642,348623,0
2009-05-11,6.8705,7.0648,6.8511,6.9044,364220,0
2009-05-12,6.8436,6.8643,6.7169,6.8571,287661,0
2009-05-13,6.7569,6.7569,6.603,6.637,363374,0
2009-05-14,6.6295,6.6834,6.5965,6.6834,260397,0
2009-05-15,6.6634,6.6634,6.476,6.4891,319440,0
2009-05-18,6.5296,6.6703,6.5029,6.6568,387885,0
2009-05-19,6.6901,6.784,6.6766,6.7103,501410,0
2009-05-20,6.8105,6.9443,6.7636,6.8571,462228,0
2009-05-21,6.8176,6.8511,6.5497,6.6163,579654,0
2009-05-22,6.6497,6.7237,6.5427,6.6568,394567,0
2009-05-26,6.6233,6.8105,6.603,6.7636,414999,0
2009-05-27,6.7905,6.8105,6.6969,6.7033,537354,0
2009-05-28,6.7504,6.784,6.6901,6.7569,264750,0
2009-05-29,6.7437,6.7905,6.7169,6.7905,490477,0
2009-06-01,6.8975,7.0446,6.8908,7.0113,453157,0
2009-06-02,6.9845,7.1921,6.9845,7.1583,415592,0
2009-06-03,7.1254,7.1254,6.9443,7.0446,371340,0
2009-06-04,7.0313,7.172,6.9712,7.172,230572,0
2009-06-05,7.2186,7.2521,7.0849,7.1452,284728,0
2009-06-08,7.1583,7.1583,6.9712,7.1183,293156,0
2009-06-09,7.0919,7.1452,7.0313,7.1316,320000,0
2009-06-10,7.1921,7.2121,7.0249,7.0978,347965,0
2009-06-11,7.0919,7.2521,7.0919,7.1651,319315,0
2009-06-12,7.1053,7.1254,7.0249,7.0648,262233,0
2009-06-15,6.9712,6.9913,6.8436,6.8975,237890,0
2009-06-16,6.9174,6.938,6.7033,6.7569,316102,0
2009-06-17,6.7437,6.784,6.6703,6.7302,210447,0
2009-06-18,6.7504,6.8643,6.7103,6.8643,419522,0
2009-06-19,6.9111,6.9581,6.8436,6.938,324505,0
2009-06-22,6.8908,6.8908,6.4891,6.6969,688279,0
2009-06-23,6.7703,6.7703,6.5898,6.6163,277590,0
2009-06-24,6.7103,6.7772,6.637,6.6497,344065,0
2009-06-25,6.6433,6.7569,6.6233,6.7169,438697,0
2009-06-26,6.6766,6.7636,6.6295,6.7371,329130,0
2009-06-29,6.7772,6.8238,6.7371,6.784,386187,0
2009-06-30,6.8176,6.8238,6.6969,6.7437,388828,0
2009-07-01,6.7703,6.8908,6.7703,6.8571,260071,0
2009-07-02,6.784,6.784,6.603,6.6901,373566,0
2009-07-06,6.6568,6.7033,6.603,6.7033,351702,0
2009-07-07,6.7237,6.7237,6.5563,6.5898,209849,0
2009-07-08,6.61,6.61,6.5296,6.5965,584922,0
2009-07-09,6.6233,6.6703,6.5165,6.5296,281214,0
2009-07-10,6.523,6.5762,6.403,6.5095,246775,0
2009-07-13,6.523,6.6233,6.5095,6.6233,198247,0
2009-07-14,6.6233,6.6901,6.5898,6.6901,214643,0
2009-07-15,6.7437,6.8511,6.7437,6.8436,459678,0
2009-07-16,6.8571,6.9443,6.8377,6.9443,286867,0
2009-07-17,6.8377,7.0249,6.8377,7.0249,477687,0
2009-07-20,7.0514,7.1452,7.0249,7.1452,210541,0
2009-07-21,7.1921,7.2055,7.0716,7.1651,262363,0
2009-07-22,7.1785,7.2121,7.1254,7.1651,310450,0
2009-07-23,7.1921,7.3527,7.172,7.3256,356868,0
2009-07-24,7.2854,7.3923,7.2659,7.3923,369176,0
2009-07-27,7.3923,7.4395,7.3393,7.4061,334596,0
2009-07-28,7.4264,7.4461,7.3193,7.4061,382417,0
2009-07-29,7.3661,7.3997,7.2989,7.3193,327179,0
2009-07-30,7.3393,7.5198,7.3393,7.4529,274587,0
2009-07-31,7.4325,7.5262,7.4193,7.4797,350952,0
2009-08-03,7.5262,7.6199,7.5262,7.6199,328388,0
2009-08-04,7.5862,7.6868,7.5799,7.6868,327333,0
2009-08-05,7.667,7.7203,7.6269,7.7,382124,0
2009-08-06,7.7598,7.7803,7.5667,7.6334,545360,0
2009-08-07,7.7,7.8481,7.7,7.7334,312549,0
2009-08-10,7.7334,7.8547,7.7,7.8076,522673,0
2009-08-11,7.7334,7.7598,7.5799,7.6269,299561,0
2009-08-12,7.5935,7.7729,7.5862,7.7269,212076,0
2009-08-13,7.7932,7.8214,7.6061,7.7334,272139,0
2009-08-14,7.7667,7.7729,7.573,7.6806,324718,0
2009-08-17,7.4395,7.6539,7.4061,7.5667,500933,0
2009-08-18,7.5667,7.6061,7.5396,7.573,317431,0
2009-08-19,7.4597,7.5935,7.4597,7.5464,314265,0
2009-08-20,7.5262,7.5996,7.5262,7.5935,320775,0
2009-08-21,7.6199,7.7729,7.6199,7.6868,429343,0
2009-08-24,7.8615,7.8615,7.6607,7.7,546826,0
2009-08-25,7.7473,7.9595,7.7473,7.8684,640848,0
2009-08-26,7.8816,7.9066,7.8076,7.8076,298720,0
2009-08-27,7.8214,7.8351,7.667,7.7873,369329,0
2009-08-28,7.8547,7.8547,7.5531,7.7069,609844,0
2009-08-31,7.6607,7.667,7.5996,7.6269,271295,0
2009-09-01,7.6061,7.6941,7.4126,7.4529,408843,0
2009-09-02,7.2387,7.4529,7.2387,7.4061,357432,0
2009-09-03,7.4663,7.4994,7.3923,7.4994,383875,0
2009-09-04,7.4061,7.6061,7.4061,7.5862,268527,0
2009-09-08,7.647,7.6941,7.6132,7.6607,267379,0
2009-09-09,7.6806,7.8547,7.6806,7.8547,393988,0
2009-09-10,7.8214,8.0562,7.8135,8.0418,473625,0
2009-09-11,8.0876,8.127,8.0357,8.1084,327714,0
2009-09-14,7.8999,8.127,7.8999,8.127,447032,0
2009-09-15,8.127,8.274,8.1155,8.2565,414509,0
2009-09-16,8.3212,8.4107,8.2809,8.3843,311262,0
2009-09-17,8.3621,8.4817,8.3288,8.3571,381819,0
2009-09-18,8.3974,8.4461,8.3843,8.4107,218254,0
2009-09-21,8.3212,8.3621,8.2879,8.3288,284029,0
2009-09-22,8.3771,8.4321,8.3212,8.3771,413154,0
2009-09-23,8.4817,8.4942,8.3352,8.3352,328732,0
2009-09-24,8.3621,8.3771,8.1967,8.2238,311068,0
2009-09-25,8.1967,8.2436,8.1614,8.2108,234556,0
2009-09-28,8.2513,8.3419,8.2513,8.3079,363548,0
2009-09-29,8.0876,8.3621,8.0876,8.2678,222386,0
2009-09-30,8.2956,8.3079,8.1614,8.2879,281494,0
2009-10-01,8.2628,8.2628,8.0876,8.0942,316686,0
2009-10-02,7.9352,8.03,7.9207,7.9739,263498,0
2009-10-05,8.0015,8.0942,7.9878,8.076,292324,0
2009-10-06,8.1332,8.274,8.1332,8.1892,332273,0
2009-10-07,8.1614,8.2628,8.1614,8.2108,261674,0
2009-10-08,8.2565,8.3771,8.2565,8.3571,322822,0
2009-10-09,8.3419,8.4107,8.3352,8.4107,203428,0
2009-10-12,8.419,8.4817,8.3843,8.4321,214408,0
2009-10-13,8.4321,8.4421,8.3621,8.419,294369,0
2009-10-14,8.4611,8.523,8.4367,8.5021,360941,0
2009-10-15,8.419,8.5449,8.419,8.5449,236278,0
2009-10-16,8.5021,8.5784,8.4546,8.5517,270645,0
2009-10-19,8.5306,8.6424,8.523,8.6118,229821,0
2009-10-20,8.6205,8.6205,8.523,8.5909,326584,0
2009-10-21,8.5784,8.6832,8.5021,8.5021,257708,0
2009-10-22,8.4817,8.6205,8.4461,8.6043,305204,0
2009-10-23,8.7304,8.7304,8.523,8.5517,396239,0
2009-10-26,8.5643,8.6625,8.419,8.4321,354970,0
2009-10-27,8.3702,8.4546,8.2956,8.3419,288454,0
2009-10-28,8.2956,8.3009,8.0562,8.0562,315901,0
2009-10-29,8.127,8.2298,8.127,8.2108,347695,0
2009-10-30,8.2036,8.2167,7.9595,7.9739,435430,0
2009-11-02,8.03,8.1398,7.9207,8.0627,263388,0
2009-11-03,7.9945,8.0876,7.9739,8.0627,255620,0
2009-11-04,8.1685,8.1763,8.0357,8.0486,288422,0
2009-11-05,8.0942,8.1822,8.0814,8.1822,263998,0
2009-11-06,8.101,8.2298,8.101,8.2298,216818,0
2009-11-09,8.2628,8.3903,8.2628,8.3702,397365,0
2009-11-10,8.3288,8.4461,8.3288,8.3974,355761,0
2009-11-11,8.4546,8.5084,8.4107,8.4461,262686,0
2009-11-12,8.419,8.4694,8.3352,8.3843,229140,0
2009-11-13,8.4107,8.4421,8.3499,8.4107,274908,0
2009-11-16,8.4546,8.5591,8.4546,8.5021,337617,0
2009-11-17,8.4611,8.5306,8.4546,8.5306,326031,0
2009-11-18,8.5306,8.6043,8.4942,8.5909,385561,0
2009-11-19,8.5157,8.5157,8.4051,8.4886,253799,0
2009-11-20,8.4546,8.4694,8.3843,8.4107,404547,0
2009-11-23,8.5084,8.5836,8.4461,8.5021,408834,0
2009-11-24,8.4817,8.4942,8.419,8.4694,339677,0
2009-11-25,8.4886,8.5517,8.4817,8.523,291767,0
2009-11-27,8.2238,8.4546,8.2238,8.4251,114050,0
2009-11-30,8.4367,8.4694,8.3499,8.4051,281265,0
2009-12-01,8.4755,8.5373,8.4611,8.4886,350746,0
2009-12-02,8.4817,8.5836,8.4817,8.523,506272,0
2009-12-03,8.5449,8.5981,8.4755,8.4755,429616,0
2009-12-04,8.5836,8.6424,8.4611,8.5021,371737,0
2009-12-07,8.4755,8.5643,8.4546,8.5021,317853,0
2009-12-08,8.3974,8.4367,8.3571,8.3771,349035,0
2009-12-09,8.3702,8.4107,8.3419,8.3974,229983,0
2009-12-10,8.3352,8.4755,8.3352,8.4546,298141,0
2009-12-11,8.4755,8.5157,8.4367,8.4611,253517,0
2009-12-14,8.5021,8.6118,8.5021,8.6118,352806,0
2009-12-15,8.5643,8.6205,8.5517,8.5981,336655,0
2009-12-16,8.5981,8.6625,8.572,8.6424,374941,0
2009-12-17,8.5981,8.6279,8.5157,8.523,424683,0
2009-12-18,8.5306,8.5591,8.4461,8.5021,381083,0
2009-12-21,8.5449,8.6918,8.5449,8.6625,412049,0
2009-12-22,8.6424,8.7304,8.635,8.6918,427174,0
2009-12-23,8.7044,8.7571,8.6495,8.7304,374845,0
2009-12-24,8.7359,8.8378,8.7359,8.8324,165573,0
2009-12-28,8.8324,8.8574,8.7709,8.8171,260033,0
2009-12-29,8.8248,8.8441,8.7359,8.8441,339554,0
2009-12-30,8.7644,8.8441,8.7359,8.8096,423188,0
2009-12-31,8.8324,8.8441,8.7709,8.7709,202230,0
2010-01-04,8.8171,8.9312,8.8171,8.9312,327956,0
2010-01-05,8.9039,9.0188,8.8574,9.0188,374666,0
2010-01-06,9.0188,9.0998,8.9989,9.0481,285751,0
2010-01-07,9.0357,9.1285,9.0188,9.0642,258063,0
2010-01-08,9.0481,9.0798,9.0357,9.0642,306879,0
2010-01-11,9.1285,9.1352,9.0406,9.0931,262227,0
2010-01-12,9.0188,9.0406,8.9312,8.9312,338955,0
2010-01-13,8.9716,9.0188,8.918,9.0066,309837,0
2010-01-14,9.0301,9.0931,9.0131,9.0481,352014,0
2010-01-15,9.0357,9.0481,8.9105,8.9923,269711,0
2010-01-19,8.9546,9.0642,8.9546,9.0481,303042,0
2010-01-20,9.0188,9.0245,8.9312,8.9989,341069,0
2010-01-21,8.9923,9.0301,8.8324,8.8519,411758,0
2010-01-22,8.9039,8.9039,8.6118,8.6561,519103,0
2010-01-25,8.7198,8.7515,8.6205,8.6561,394724,0
2010-01-26,8.5836,8.6918,8.5517,8.5517,415447,0
2010-01-27,8.5306,8.5517,8.4421,8.5021,468416,0
2010-01-28,8.5517,8.5643,8.3771,8.4421,434155,0
2010-01-29,8.4611,8.523,8.2809,8.3141,346051,0
2010-02-01,8.3419,8.4546,8.3419,8.4421,276357,0
2010-02-02,8.4546,8.6152,8.4367,8.5836,283286,0
2010-02-03,8.5449,8.6152,8.5306,8.5517,321170,0
2010-02-04,8.4886,8.4886,8.2565,8.2565,387641,0
2010-02-05,8.2108,8.2513,7.8874,8.1155,1558863,0
2010-02-08,8.0814,8.1685,8.0166,8.0689,352147,0
2010-02-09,8.0814,8.2238,8.0814,8.1332,729681,0
2010-02-10,8.1398,8.1892,8.0689,8.1822,321784,0
2010-02-11,8.1763,8.2879,8.1469,8.2678,318084,0
2010-02-12,8.2238,8.3141,8.1398,8.3141,281935,0
2010-02-16,8.3771,8.4367,8.3571,8.4321,329345,0
2010-02-17,8.5021,8.523,8.4694,8.5084,265225,0
2010-02-18,8.5084,8.6205,8.4817,8.6205,282306,0
2010-02-19,8.6205,8.7304,8.5909,8.6424,434669,0
2010-02-22,8.6697,8.7044,8.6279,8.6625,382845,0
2010-02-23,8.635,8.6625,8.5449,8.5784,409869,0
2010-02-24,8.5909,8.6625,8.572,8.6625,337160,0
2010-02-25,8.5373,8.6561,8.4694,8.6561,345512,0
2010-02-26,8.6918,8.7435,8.6424,8.7435,414915,0
2010-03-01,8.7571,8.8096,8.7515,8.7774,366483,0
2010-03-02,8.8171,8.8378,8.7571,8.7902,505491,0
2010-03-03,8.8248,8.8637,8.8022,8.8324,316749,0
2010-03-04,8.8324,8.8909,8.8171,8.8324,372153,0
2010-03-05,8.9461,9.0301,8.9039,9.0131,353852,0
2010-03-08,9.0301,9.0727,8.9848,9.0357,349511,0
2010-03-09,9.0357,9.1199,8.9781,9.0798,290555,0
2010-03-10,9.0481,9.1122,9.0406,9.0642,359434,0
2010-03-11,9.0301,9.0931,9.0301,9.0642,330783,0
2010-03-12,9.1075,9.1602,9.0931,9.147,293451,0
2010-03-15,9.0856,9.1122,8.9923,9.0856,320438,0
2010-03-16,9.1122,9.1199,9.0566,9.1199,335059,0
2010-03-17,9.1352,9.2024,9.1285,9.1724,266247,0
2010-03-18,9.2024,9.2168,9.1285,9.1724,274184,0
2010-03-19,9.1724,9.1841,9.0642,9.0931,276039,0
2010-03-22,8.9848,9.147,8.9848,9.1285,317354,0
2010-03-23,9.1535,9.2313,9.1285,9.2313,355445,0
2010-03-24,9.2237,9.2536,9.1841,9.1889,391479,0
2010-03-25,9.267,9.3031,9.147,9.147,385009,0
2010-03-26,9.2391,9.2469,9.141,9.1652,367323,0
2010-03-29,9.2313,9.2469,9.1652,9.2469,341354,0
2010-03-30,9.2875,9.2952,9.2091,9.2313,254150,0
2010-03-31,9.2615,9.2615,9.1955,9.2024,327291,0
2010-04-01,9.3213,9.3379,9.2536,9.3031,238678,0
2010-04-05,9.3565,9.463,9.3243,9.4076,341375,0
2010-04-06,9.3769,9.4344,9.3565,9.4006,524381,0
2010-04-07,9.4433,9.476,9.3379,9.3691,333150,0
2010-04-08,9.3311,9.4869,9.3154,9.463,522369,0
2010-04-09,9.517,9.538,9.4561,9.538,232394,0
2010-04-12,9.53,9.594,9.505,9.552,302048,0
2010-04-13,9.594,9.594,9.476,9.552,350165,0
2010-04-14,9.53,9.58,9.512,9.573,323889,0
2010-04-15,9.594,9.615,9.546,9.56,243304,0
2010-04-16,9.573,9.573,9.3691,9.4433,328507,0
2010-04-19,9.3839,9.4869,9.3243,9.4274,342744,0
2010-04-20,9.47,9.522,9.4561,9.517,275015,0
2010-04-21,9.505,9.565,9.463,9.53,387881,0
2010-04-22,9.4949,9.56,9.4274,9.538,285977,0
2010-04-23,9.568,9.677,9.562,9.677,432393,0
2010-04-26,9.713,9.789,9.699,9.754,421259,0
2010-04-27,9.741,9.789,9.573,9.601,511326,0
2010-04-28,9.615,9.636,9.53,9.601,406315,0
2010-04-29,9.642,9.668,9.61,9.668,281031,0
2010-04-30,9.662,9.662,9.546,9.565,255013,0
2010-05-03,9.615,9.675,9.615,9.628,201616,0
2010-05-04,9.538,9.538,9.3691,9.476,306710,0
2010-05-05,9.267,9.4126,9.2168,9.2536,308629,0
2010-05-06,8.9848,9.2313,8.3621,8.8248,1044161,0
2010-05-07,8.9312,8.9312,8.5084,8.6152,396235,0
2010-05-10,9.1199,9.2168,8.8022,9.0642,392080,0
2010-05-11,8.9546,9.141,8.9312,8.9989,328123,0
2010-05-12,9.0357,9.1724,9.0357,9.1724,184713,0
2010-05-13,9.1122,9.1724,8.9648,8.9848,423769,0
2010-05-14,8.8833,8.9245,8.635,8.7774,500764,0
2010-05-17,8.7774,8.8637,8.5591,8.7359,541462,0
2010-05-18,8.8574,8.8574,8.572,8.6279,306603,0
2010-05-19,8.5643,8.6561,8.3903,8.5306,329217,0
2010-05-20,8.3352,8.3621,8.0562,8.0942,608577,0
2010-05-21,8.0233,8.2367,7.7598,8.2167,598726,0
2010-05-24,8.2298,8.3141,8.1685,8.1763,497733,0
2010-05-25,8.0486,8.1469,7.8949,8.1469,454707,0
2010-05-26,8.2513,8.3141,8.1398,8.1614,296629,0
2010-05-27,8.3843,8.4461,8.3212,8.4461,231442,0
2010-05-28,8.4367,8.5981,8.3571,8.5981,346430,0
2010-06-01,8.3974,8.4942,8.3352,8.3499,316532,0
2010-06-02,8.3571,8.4546,8.3009,8.4546,300412,0
2010-06-03,8.523,8.5373,8.3702,8.4251,268069,0
2010-06-04,8.2298,8.3499,8.1536,8.2436,385251,0
2010-06-07,8.2108,8.2367,8.0942,8.101,291454,0
2010-06-08,8.0942,8.1398,7.9945,8.1398,300974,0
2010-06-09,8.1763,8.2367,8.101,8.127,282943,0
2010-06-10,8.2108,8.3771,8.2108,8.3771,274499,0
2010-06-11,8.3352,8.4611,8.2879,8.4367,274123,0
2010-06-14,8.4461,8.5084,8.3843,8.4251,206904,0
2010-06-15,8.523,8.572,8.4694,8.5591,211904,0
2010-06-16,8.5306,8.5981,8.523,8.5517,217878,0
2010-06-17,8.572,8.6118,8.5084,8.5836,229953,0
2010-06-18,8.5784,8.6561,8.572,8.5836,197248,0
2010-06-21,8.8248,8.8248,8.6152,8.6625,284222,0
2010-06-22,8.6424,8.6832,8.4886,8.5021,244198,0
2010-06-23,8.5591,8.572,8.4421,8.523,230163,0
2010-06-24,8.5084,8.5157,8.4051,8.4051,301649,0
2010-06-25,8.4421,8.4421,8.3702,8.4251,225037,0
2010-06-28,8.4461,8.5021,8.3903,8.4461,150348,0
2010-06-29,8.3771,8.3771,8.1155,8.1614,227222,0
2010-06-30,8.1595,8.2445,7.983,8.0327,324633,0
2010-07-01,7.9945,8.0233,7.7873,7.9542,323277,0
2010-07-02,7.9066,8.0233,7.8615,7.9811,358378,0
2010-07-06,8.0627,8.127,7.8874,7.9066,334609,0
2010-07-07,7.9739,8.1685,7.9595,8.1469,378583,0
2010-07-08,8.2167,8.2956,8.2167,8.2879,345555,0
2010-07-09,8.3141,8.4051,8.2628,8.3974,229273,0
2010-07-12,8.3771,8.419,8.3288,8.4051,312764,0
2010-07-13,8.4694,8.5981,8.4546,8.572,230544,0
2010-07-14,8.5084,8.5784,8.4611,8.5373,187565,0
2010-07-15,8.5517,8.572,8.3974,8.572,192547,0
2010-07-16,8.5517,8.5517,8.2956,8.3212,268873,0
2010-07-19,8.3352,8.3903,8.2678,8.3352,172997,0
2010-07-20,8.2809,8.523,8.2367,8.4755,289088,0
2010-07-21,8.5084,8.5449,8.3621,8.4107,322450,0
2010-07-22,8.4817,8.6279,8.4817,8.6279,229888,0
2010-07-23,8.6424,8.7515,8.5909,8.7251,277079,0
2010-07-26,8.7359,8.9312,8.7304,8.9312,279209,0
2010-07-27,8.9648,8.9716,8.8324,8.8637,258909,0
2010-07-28,8.8574,8.8833,8.7709,8.7774,171302,0
2010-07-29,8.8096,8.8574,8.6832,8.7198,219644,0
2010-07-30,8.6495,8.8096,8.6205,8.7856,194713,0
2010-08-02,8.9245,8.9546,8.8637,8.918,259703,0
2010-08-03,8.9039,8.9716,8.8378,8.8975,202286,0
2010-08-04,8.9105,8.9611,8.8722,8.9105,468356,0
2010-08-05,8.8378,8.918,8.8324,8.918,207773,0
2010-08-06,8.8324,8.9312,8.7856,8.8833,213015,0
2010-08-09,8.8722,8.9611,8.8722,8.918,186196,0
2010-08-10,8.8378,8.9546,8.8022,8.8637,300995,0
2010-08-11,8.7644,8.7644,8.5643,8.5836,303010,0
2010-08-12,8.4942,8.5784,8.4611,8.5373,294360,0
2010-08-13,8.4755,8.5591,8.4755,8.5449,227653,0
2010-08-16,8.4942,8.5373,8.4694,8.4886,291506,0
2010-08-17,8.523,8.7044,8.523,8.6424,388566,0
2010-08-18,8.6279,8.7251,8.5909,8.6979,260124,0
2010-08-19,8.6832,8.6832,8.4886,8.5517,264889,0
2010-08-20,8.5306,8.5591,8.4817,8.5373,247988,0
2010-08-23,8.5836,8.6205,8.5306,8.5373,201854,0
2010-08-24,8.5021,8.5021,8.3843,8.4421,304507,0
2010-08-25,8.3843,8.4694,8.3212,8.4546,408523,0
2010-08-26,8.4367,8.4694,8.2809,8.3009,329112,0
2010-08-27,8.2956,8.4251,8.2678,8.4251,480319,0
2010-08-30,8.419,8.4251,8.3419,8.3419,280619,0
2010-08-31,8.2783,8.4107,8.2489,8.3562,360413,0
2010-09-01,8.4251,8.6495,8.4251,8.6424,386688,0
2010-09-02,8.6697,8.7774,8.6424,8.7774,322242,0
2010-09-03,8.8637,8.9245,8.7968,8.9245,325498,0
2010-09-07,8.8778,8.8778,8.7644,8.8096,334195,0
2010-09-08,8.8022,8.8637,8.7571,8.8378,396622,0
2010-09-09,8.9395,8.9611,8.8975,8.9395,286761,0
2010-09-10,8.9395,8.9989,8.9245,8.9989,195267,0
2010-09-13,9.0727,9.1652,9.0642,9.1535,400250,0
2010-09-14,9.1075,9.1285,9.0357,9.0856,303310,0
2010-09-15,9.0642,9.0998,8.9781,9.0931,333382,0
2010-09-16,9.0481,9.1535,9.0188,9.1535,456699,0
2010-09-17,9.1652,9.1724,9.0727,9.0998,276200,0
2010-09-20,9.1122,9.2536,9.0856,9.2469,562926,0
2010-09-21,9.2091,9.2469,9.1535,9.2168,338179,0
2010-09-22,9.1841,9.2391,9.0931,9.1122,259904,0
2010-09-23,9.0931,9.1841,9.0481,9.0998,366704,0
2010-09-24,9.1724,9.3031,9.1652,9.2952,347903,0
2010-09-27,9.2806,9.3031,9.2469,9.267,328757,0
2010-09-28,9.2391,9.2952,9.1841,9.2952,257318,0
2010-09-29,9.2952,9.3439,9.2615,9.3099,261809,0
2010-09-30,9.3243,9.4284,9.267,9.3144,364169,0
2010-10-01,9.3439,9.3565,9.3099,9.3565,238363,0
2010-10-04,9.3031,9.3379,9.1352,9.2875,467430,0
2010-10-05,9.3439,9.4561,9.3213,9.4274,476489,0
2010-10-06,9.4076,9.4869,9.4076,9.4869,481654,0
2010-10-07,9.4998,9.517,9.4344,9.505,333671,0
2010-10-08,9.4998,9.552,9.4561,9.546,355118,0
2010-10-11,9.53,9.615,9.512,9.538,371916,0
2010-10-12,9.522,9.594,9.476,9.594,432174,0
2010-10-13,9.58,9.655,9.56,9.565,411976,0
2010-10-14,9.565,9.636,9.53,9.636,455826,0
2010-10-15,9.655,9.684,9.546,9.573,238368,0
2010-10-18,9.565,9.636,9.552,9.621,291925,0
2010-10-19,9.565,9.621,9.4869,9.517,354457,0
2010-10-20,9.546,9.565,9.4998,9.538,401979,0
2010-10-21,9.573,9.679,9.552,9.61,414381,0
2010-10-22,9.662,9.662,9.58,9.621,231671,0
2010-10-25,9.636,9.796,9.636,9.761,496942,0
2010-10-26,9.727,9.796,9.675,9.761,340294,0
2010-10-27,9.691,9.699,9.588,9.679,273977,0
2010-10-28,9.706,9.77,9.655,9.741,280960,0
2010-10-29,9.708,9.813,9.708,9.807,432380,0
2010-11-01,9.849,9.913,9.773,9.801,553229,0
2010-11-02,9.849,9.874,9.829,9.855,267904,0
2010-11-03,9.888,9.906,9.801,9.902,224565,0
2010-11-04,9.964,10.023,9.949,10.002,397233,0
2010-11-05,10.015,10.061,9.964,10.03,369740,0
2010-11-08,10.002,10.03,9.964,9.982,425297,0
2010-11-09,10.043,10.049,9.913,9.942,351338,0
2010-11-10,9.855,9.942,9.77,9.934,259255,0
2010-11-11,9.867,9.918,9.815,9.894,199213,0
2010-11-12,9.829,9.881,9.72,9.796,231730,0
2010-11-15,9.862,9.894,9.754,9.761,182019,0
2010-11-16,9.713,9.713,9.47,9.538,240942,0
2010-11-17,9.56,9.668,9.517,9.668,238148,0
2010-11-18,9.781,9.801,9.713,9.734,225124,0
2010-11-19,9.662,9.789,9.642,9.781,206974,0
2010-11-22,9.761,9.902,9.675,9.888,276853,0
2010-11-23,9.815,9.815,9.754,9.801,333034,0
2010-11-24,9.874,9.918,9.821,9.894,216391,0
2010-11-26,9.789,9.867,9.773,9.821,88907,0
2010-11-29,9.781,9.842,9.691,9.842,199682,0
2010-11-30,9.766,9.811,9.738,9.785,258013,0
2010-12-01,9.855,9.925,9.855,9.881,255760,0
2010-12-02,9.867,9.995,9.855,9.955,434583,0
2010-12-03,9.902,10.009,9.881,9.982,389505,0
2010-12-06,9.964,10.015,9.925,9.942,264892,0
2010-12-07,9.99,10.054,9.982,10.002,405617,0
2010-12-08,9.955,10.015,9.902,9.995,285059,0
2010-12-09,9.995,10.037,9.964,10.015,244532,0
2010-12-10,9.976,10.009,9.934,10.002,322241,0
2010-12-13,10.009,10.023,9.918,9.934,368440,0
2010-12-14,9.964,10.023,9.942,10.009,266252,0
2010-12-15,9.976,10.009,9.913,9.949,288239,0
2010-12-16,9.921,10.027,9.91,10.027,269943,0
2010-12-17,9.99,10.054,9.955,10.054,242788,0
2010-12-20,10.023,10.08,9.925,9.99,327447,0
2010-12-21,10.009,10.061,9.964,10.002,435270,0
2010-12-22,10.023,10.159,10.009,10.152,377197,0
2010-12-23,10.138,10.165,10.086,10.145,284645,0
2010-12-27,10.094,10.182,10.066,10.159,207477,0
2010-12-28,10.138,10.159,10.061,10.138,411019,0
2010-12-29,10.098,10.222,10.098,10.152,319649,0
2010-12-30,10.17,10.345,10.143,10.3,390745,0
2010-12-31,10.281,10.323,10.239,10.273,268837,0
2011-01-03,10.329,10.403,10.297,10.343,278565,0
2011-01-04,10.297,10.337,10.235,10.322,257711,0
2011-01-05,10.305,10.355,10.243,10.355,389466,0
2011-01-06,10.397,10.403,10.263,10.329,329054,0
2011-01-07,10.329,10.362,10.243,10.311,288206,0
2011-01-10,10.275,10.283,10.187,10.235,192522,0
2011-01-11,10.249,10.337,10.235,10.297,216347,0
2011-01-12,10.322,10.403,10.305,10.375,295358,0
2011-01-13,10.39,10.403,10.337,10.397,290245,0
2011-01-14,10.375,10.457,10.343,10.457,242904,0
2011-01-18,10.425,10.497,10.418,10.489,221127,0
2011-01-19,10.483,10.502,10.368,10.368,238657,0
2011-01-20,10.343,10.355,10.263,10.329,297209,0
2011-01-21,10.368,10.397,10.322,10.337,273079,0
2011-01-24,10.322,10.45,10.322,10.432,265579,0
2011-01-25,10.39,10.457,10.375,10.45,293749,0
2011-01-26,10.438,10.497,10.432,10.457,407521,0
2011-01-27,10.457,10.564,10.438,10.564,722364,0
2011-01-28,10.564,10.564,10.39,10.432,315765,0
2011-01-31,10.417,10.478,10.379,10.437,418396,0
2011-02-01,10.444,10.578,10.444,10.544,341745,0
2011-02-02,10.529,10.685,10.529,10.631,474776,0
2011-02-03,10.592,10.641,10.56,10.613,332012,0
2011-02-04,10.606,10.664,10.57,10.631,432259,0
2011-02-07,10.635,10.716,10.606,10.656,370961,0
2011-02-08,10.641,10.786,10.635,10.786,319887,0
2011-02-09,10.664,10.702,10.641,10.685,332811,0
2011-02-10,10.635,10.702,10.599,10.685,220663,0
2011-02-11,10.631,10.793,10.613,10.793,239871,0
2011-02-14,10.786,10.838,10.732,10.832,240411,0
2011-02-15,10.786,10.871,10.738,10.832,335294,0
2011-02-16,10.844,10.92,10.838,10.905,281766,0
2011-02-18,11.051,11.159,11.026,11.064,299722,0
2011-02-22,10.954,11.026,10.823,10.844,363565,0
2011-02-23,10.81,10.89,10.635,10.697,410010,0
2011-02-24,10.697,10.738,10.584,10.691,245211,0
2011-02-25,10.732,10.773,10.702,10.753,282623,0
2011-02-28,10.796,10.869,10.79,10.849,254043,0
2011-03-01,10.87,10.89,10.757,10.772,302296,0
2011-03-02,10.78,10.83,10.721,10.78,242984,0
2011-03-03,10.855,10.991,10.809,10.954,295257,0
2011-03-04,10.934,10.954,10.816,10.934,277082,0
2011-03-07,10.941,10.973,10.838,10.905,262471,0
2011-03-08,10.914,10.974,10.851,10.92,291656,0
2011-03-09,10.864,10.92,10.816,10.883,302939,0
2011-03-10,10.822,10.822,10.69,10.713,392866,0
2011-03-11,10.641,10.773,10.641,10.723,272192,0
2011-03-14,10.677,10.723,10.577,10.723,257412,0
2011-03-15,10.424,10.677,10.401,10.631,430280,0
2011-03-16,10.584,10.591,10.303,10.395,352785,0
2011-03-17,10.495,10.591,10.399,10.501,240163,0
2011-03-18,10.57,10.641,10.559,10.635,333776,0
2011-03-21,10.697,10.798,10.685,10.723,314535,0
2011-03-22,10.738,10.794,10.716,10.732,191186,0
2011-03-23,10.738,10.816,10.697,10.798,169648,0
2011-03-24,10.879,10.954,10.798,10.934,287328,0
2011-03-25,10.92,11.052,10.89,11.032,338300,0
2011-03-28,11.052,11.08,11.027,11.027,247296,0
2011-03-29,11,11.121,10.954,11.101,266018,0
2011-03-30,11.152,11.254,11.129,11.179,289439,0
2011-03-31,11.173,11.209,11.135,11.173,225329,0
2011-04-01,11.179,11.247,11.152,11.232,315924,0
2011-04-04,11.216,11.232,11.168,11.216,215839,0
2011-04-05,11.215,11.289,11.178,11.232,235568,0
2011-04-06,11.254,11.289,11.195,11.269,312141,0
2011-04-07,11.239,11.297,11.172,11.262,230131,0
2011-04-08,11.289,11.306,11.222,11.24,191546,0
2011-04-11,11.222,11.262,11.155,11.168,193334,0
2011-04-12,11.12,11.128,10.983,11.056,311823,0
2011-04-13,11.046,11.052,10.941,11.027,268691,0
2011-04-14,11.032,11.046,10.966,10.985,436569,0
2011-04-15,10.991,11.066,10.979,11.027,223179,0
2011-04-18,10.878,10.96,10.822,10.933,209684,0
2011-04-19,10.92,11.046,10.913,11.046,273423,0
2011-04-20,11.114,11.187,11.093,11.129,454343,0
2011-04-21,11.187,11.247,11.179,11.232,262820,0
2011-04-25,11.216,11.232,11.179,11.207,291696,0
2011-04-26,11.215,11.313,11.194,11.247,350152,0
2011-04-27,11.262,11.382,11.227,11.382,316486,0
2011-04-28,11.354,11.488,11.354,11.479,402715,0
2011-04-29,11.538,11.538,11.451,11.511,375284,0
2011-05-02,11.524,11.573,11.508,11.549,318754,0
2011-05-03,11.518,11.523,11.378,11.447,242944,0
2011-05-04,11.418,11.423,11.262,11.343,336760,0
2011-05-05,11.278,11.351,11.137,11.203,400655,0
2011-05-06,11.275,11.313,11.135,11.167,274247,0
2011-05-09,11.194,11.305,11.167,11.305,220847,0
2011-05-10,11.297,11.423,11.289,11.382,252940,0
2011-05-11,11.407,11.414,11.271,11.33,260163,0
2011-05-12,11.297,11.367,11.254,11.327,306614,0
2011-05-13,11.343,11.351,11.194,11.254,183568,0
2011-05-16,11.232,11.321,11.207,11.239,249274,0
2011-05-17,11.186,11.247,11.12,11.215,239741,0
2011-05-18,11.201,11.327,11.194,11.297,277717,0
2011-05-19,11.338,11.338,11.282,11.313,317249,0
2011-05-20,11.323,11.346,11.249,11.284,240080,0
2011-05-23,11.215,11.215,11.044,11.114,453450,0
2011-05-24,11.135,11.178,11.064,11.172,295301,0
2011-05-25,11.142,11.254,11.114,11.207,255833,0
2011-05-26,11.222,11.389,11.194,11.367,240605,0
2011-05-27,11.378,11.455,11.363,11.455,201693,0
2011-05-31,11.52,11.559,11.414,11.469,262780,0
2011-06-01,11.445,11.459,11.282,11.334,308649,0
2011-06-02,11.351,11.362,11.269,11.343,291065,0
2011-06-03,11.234,11.351,11.189,11.242,257973,0
2011-06-06,11.197,11.228,10.919,10.947,352758,0
2011-06-07,10.957,11.011,10.867,10.887,497585,0
2011-06-08,10.826,10.852,10.759,10.794,528626,0
2011-06-09,10.799,10.964,10.767,10.946,407041,0
2011-06-10,10.912,10.912,10.749,10.796,245091,0
2011-06-13,10.777,10.806,10.672,10.762,215711,0
2011-06-14,10.806,10.94,10.806,10.903,187309,0
2011-06-15,10.836,10.888,10.635,10.734,424997,0
2011-06-16,10.734,10.784,10.678,10.703,264480,0
2011-06-17,10.77,10.819,10.726,10.812,208310,0
2011-06-20,10.796,10.888,10.77,10.88,218502,0
2011-06-21,10.94,11.058,10.94,11.018,299229,0
2011-06-22,11.006,11.137,11.006,11.04,369963,0
2011-06-23,10.978,11.109,10.849,11.094,450942,0
2011-06-24,11.079,11.079,10.938,10.971,200698,0
2011-06-27,10.991,11.087,10.966,11.087,205357,0
2011-06-28,11.121,11.162,11.101,11.162,231933,0
2011-06-29,11.228,11.284,11.189,11.223,278478,0
2011-06-30,11.287,11.393,11.251,11.305,332181,0
2011-07-01,11.336,11.501,11.309,11.501,202652,0
2011-07-05,11.441,11.548,11.415,11.526,257613,0
2011-07-06,11.554,11.561,11.511,11.524,292251,0
2011-07-07,11.601,11.699,11.601,11.609,316325,0
2011-07-08,11.517,11.601,11.459,11.601,211701,0
2011-07-11,11.526,11.526,11.339,11.393,314748,0
2011-07-12,11.352,11.417,11.273,11.273,341812,0
2011-07-13,11.336,11.449,11.316,11.339,192890,0
2011-07-14,11.364,11.415,11.162,11.217,301277,0
2011-07-15,11.278,11.3,11.162,11.217,192645,0
2011-07-18,11.188,11.196,11.045,11.144,220152,0
2011-07-19,11.203,11.279,11.181,11.25,195124,0
2011-07-20,11.292,11.351,11.223,11.351,224765,0
2011-07-21,11.393,11.515,11.378,11.494,257282,0
2011-07-22,11.552,11.567,11.489,11.567,228619,0
2011-07-25,11.449,11.526,11.385,11.393,340816,0
2011-07-26,11.374,11.388,11.266,11.273,302445,0
2011-07-27,11.217,11.217,10.989,11.005,403599,0
2011-07-28,10.935,11.056,10.855,10.891,333197,0
2011-07-29,10.817,10.867,10.581,10.793,361691,0
2011-08-01,10.909,10.997,10.676,10.879,298920,0
2011-08-02,10.806,10.914,10.702,10.724,321153,0
2011-08-03,10.746,10.799,10.389,10.794,734598,0
2011-08-04,10.67,10.67,10.394,10.394,876938,0
2011-08-05,10.406,10.406,9.4869,9.988,1161652,0
2011-08-08,9.602,9.681,9.1916,9.3311,960766,0
2011-08-09,9.2362,9.726,9.1811,9.681,677246,0
2011-08-10,9.565,9.681,9.3144,9.3389,638334,0
2011-08-11,9.3938,9.903,9.3859,9.801,571707,0
2011-08-12,9.876,9.988,9.772,9.772,439663,0
2011-08-15,9.889,10.174,9.889,10.116,394242,0
2011-08-16,10.067,10.155,9.982,10.11,342765,0
2011-08-17,10.185,10.297,9.982,10.155,278413,0
2011-08-18,9.795,9.884,9.63,9.83,411772,0
2011-08-19,9.672,9.973,9.63,9.731,391953,0
2011-08-22,9.903,9.903,9.51,9.537,350715,0
2011-08-23,9.63,9.921,9.56,9.909,338253,0
2011-08-24,10.001,10.088,9.876,10.073,334822,0
2011-08-25,10.155,10.219,9.909,10.037,261968,0
2011-08-26,9.944,10.134,9.752,10.067,225660,0
2011-08-29,10.227,10.311,10.179,10.282,316741,0
2011-08-30,10.253,10.455,10.179,10.406,289165,0
2011-08-31,10.523,10.605,10.3,10.404,335339,0
2011-09-01,10.441,10.523,10.323,10.364,228940,0
2011-09-02,10.224,10.247,10.09,10.209,146308,0
2011-09-06,10.014,10.054,9.8,10.054,252140,0
2011-09-07,10.207,10.237,10.039,10.177,365989,0
2011-09-08,10.136,10.272,10.056,10.062,213605,0
2011-09-09,9.994,10.021,9.829,9.994,264566,0
2011-09-12,9.903,9.973,9.729,9.968,251230,0
2011-09-13,10,10.061,9.921,10.021,190836,0
2011-09-14,10.074,10.156,9.937,10.061,268876,0
2011-09-15,10.156,10.199,10.049,10.175,275419,0
2011-09-16,10.167,10.269,10.167,10.213,245555,0
2011-09-19,10.162,10.167,10.009,10.148,203131,0
2011-09-20,10.22,10.249,10.067,10.088,245137,0
2011-09-21,10.061,10.125,9.82,9.835,246685,0
2011-09-22,9.599,9.662,9.4344,9.549,554753,0
2011-09-23,9.585,9.655,9.4829,9.585,479080,0
2011-09-26,9.662,9.8,9.534,9.8,433025,0
2011-09-27,9.915,10.014,9.8,9.82,310865,0
2011-09-28,9.82,9.875,9.676,9.679,302143,0
2011-09-29,9.849,9.868,9.614,9.724,398173,0
2011-09-30,9.65,9.72,9.4065,9.472,409941,0
2011-10-03,9.3671,9.3819,8.9273,8.9905,517918,0
2011-10-04,8.8536,9.0527,8.5193,9.0453,525277,0
2011-10-05,9.0084,9.305,8.9648,9.2737,366944,0
2011-10-06,9.2894,9.4979,9.2304,9.4492,341780,0
2011-10-07,9.475,9.517,9.266,9.3517,261109,0
2011-10-10,9.463,9.679,9.463,9.679,207079,0
2011-10-11,9.62,9.752,9.614,9.685,214459,0
2011-10-12,9.729,9.876,9.692,9.766,329979,0
2011-10-13,9.692,9.729,9.556,9.708,456887,0
2011-10-14,9.787,9.884,9.766,9.842,237612,0
2011-10-17,9.772,9.829,9.685,9.708,247098,0
2011-10-18,9.723,10.082,9.655,9.994,389829,0
2011-10-19,10.023,10.136,9.91,9.93,275389,0
2011-10-20,9.994,10.023,9.835,9.988,199074,0
2011-10-21,10.136,10.238,10.09,10.188,230285,0
2011-10-24,10.259,10.42,10.245,10.376,362700,0
2011-10-25,10.311,10.311,10.158,10.194,302679,0
2011-10-26,10.321,10.321,10.105,10.288,252273,0
2011-10-27,10.564,10.655,10.466,10.586,538234,0
2011-10-28,10.561,10.635,10.489,10.611,382613,0
2011-10-31,10.46,10.488,10.317,10.323,265422,0
2011-11-01,9.994,10.136,9.907,9.994,378723,0
2011-11-02,10.17,10.237,10.082,10.142,244025,0
2011-11-03,10.239,10.33,10.128,10.273,451736,0
2011-11-04,10.219,10.285,10.122,10.205,253324,0
2011-11-07,10.158,10.316,10.158,10.295,326470,0
2011-11-08,10.378,10.475,10.322,10.456,315070,0
2011-11-09,10.224,10.296,10.082,10.136,289469,0
2011-11-10,10.261,10.317,10.164,10.217,153871,0
2011-11-11,10.355,10.483,10.355,10.37,184935,0
2011-11-14,10.393,10.398,10.246,10.322,143466,0
2011-11-15,10.28,10.442,10.208,10.385,258987,0
2011-11-16,10.265,10.378,10.158,10.177,225858,0
2011-11-17,10.158,10.188,9.903,9.921,220254,0
2011-11-18,10.03,10.043,9.927,9.973,230639,0
2011-11-21,9.818,9.882,9.698,9.874,402727,0
2011-11-22,9.854,9.973,9.827,9.903,319451,0
2011-11-23,9.792,9.792,9.666,9.706,257473,0
2011-11-25,9.687,9.809,9.677,9.687,122708,0
2011-11-28,9.874,9.994,9.72,9.755,297388,0
2011-11-29,9.755,9.841,9.735,9.792,257194,0
2011-11-30,10.06,10.184,10.018,10.179,454841,0
2011-12-01,10.164,10.261,10.097,10.252,273266,0
2011-12-02,10.317,10.379,10.281,10.296,296084,0
2011-12-05,10.424,10.463,10.304,10.351,253664,0
2011-12-06,10.328,10.43,10.271,10.315,307583,0
2011-12-07,10.263,10.435,10.235,10.412,305045,0
2011-12-08,10.308,10.314,10.084,10.106,252248,0
2011-12-09,10.074,10.339,10.074,10.304,294615,0
2011-12-12,10.239,10.239,10,10.119,287023,0
2011-12-13,10.105,10.203,9.959,9.988,322504,0
2011-12-14,9.902,9.994,9.847,9.902,271889,0
2011-12-15,9.967,10.03,9.873,9.894,304338,0
2011-12-16,9.988,10.069,9.929,9.982,289626,0
2011-12-19,10.03,10.049,9.902,9.967,375259,0
2011-12-20,10.062,10.296,10.049,10.296,628403,0
2011-12-21,10.239,10.417,10.203,10.4,403336,0
2011-12-22,10.45,10.619,10.417,10.614,497633,0
2011-12-23,10.635,10.795,10.618,10.782,406857,0
2011-12-27,10.716,10.872,10.701,10.856,392786,0
2011-12-28,10.851,10.851,10.755,10.813,426982,0
2011-12-29,10.796,10.801,10.619,10.668,386849,0
2011-12-30,10.69,10.879,10.634,10.843,336025,0
2012-01-03,10.964,11.034,10.923,10.937,327962,0
2012-01-04,10.705,10.983,10.642,10.767,429569,0
2012-01-05,10.73,10.836,10.713,10.8,264102,0
2012-01-06,10.812,10.93,10.759,10.806,203842,0
2012-01-09,10.842,10.854,10.767,10.788,253040,0
2012-01-10,10.862,11.006,10.862,11.006,381448,0
2012-01-11,10.942,11.11,10.903,11.103,343013,0
2012-01-12,11.124,11.149,11.01,11.087,223190,0
2012-01-13,11.033,11.068,10.951,10.977,379833,0
2012-01-17,11.029,11.029,10.855,10.916,347382,0
2012-01-18,10.862,11.006,10.862,10.983,299910,0
2012-01-19,10.977,11.151,10.977,11.053,313458,0
2012-01-20,11.052,11.124,10.988,11.045,216327,0
2012-01-23,11.082,11.135,11.041,11.118,347848,0
2012-01-24,11.082,11.224,11.053,11.224,542223,0
2012-01-25,11.168,11.273,11.118,11.224,405730,0
2012-01-26,11.236,11.28,11.076,11.082,409586,0
2012-01-27,11.039,11.195,11.01,11.14,187430,0
2012-01-30,11.011,11.188,10.977,11.151,375854,0
2012-01-31,11.17,11.19,11.039,11.152,355435,0
2012-02-01,11.168,11.224,11.151,11.188,368115,0
2012-02-02,11.208,11.312,11.172,11.28,364338,0
2012-02-03,11.369,11.401,11.327,11.333,371166,0
2012-02-06,11.273,11.408,11.258,11.378,352701,0
2012-02-07,11.391,11.391,11.248,11.264,629103,0
2012-02-08,11.264,11.391,11.264,11.391,296201,0
2012-02-09,11.407,11.489,11.362,11.458,253388,0
2012-02-10,11.401,11.401,11.304,11.401,317863,0
2012-02-13,11.463,11.511,11.369,11.408,302207,0
2012-02-14,11.401,11.429,11.304,11.338,351453,0
2012-02-15,11.408,11.436,11.258,11.273,343413,0
2012-02-16,11.286,11.429,11.258,11.422,285200,0
2012-02-17,11.451,11.511,11.436,11.497,224621,0
2012-02-21,11.511,11.621,11.48,11.489,288665,0
2012-02-22,11.511,11.525,11.401,11.408,265759,0
2012-02-23,11.415,11.504,11.378,11.489,319264,0
2012-02-24,11.524,11.606,11.517,11.547,284022,0
2012-02-27,11.497,11.578,11.451,11.531,226511,0
2012-02-28,11.555,11.659,11.531,11.599,294195,0
2012-02-29,11.576,11.673,11.515,11.536,228896,0
2012-03-01,11.578,11.635,11.523,11.571,285856,0
2012-03-02,11.548,11.593,11.518,11.556,223318,0
2012-03-05,11.555,11.599,11.473,11.599,400138,0
2012-03-06,11.518,11.523,11.277,11.284,480807,0
2012-03-07,11.337,11.4,11.309,11.362,235956,0
2012-03-08,11.407,11.472,11.4,11.414,242637,0
2012-03-09,11.458,11.522,11.442,11.496,252132,0
2012-03-12,11.511,11.538,11.45,11.531,248098,0
2012-03-13,11.586,11.606,11.531,11.599,434060,0
2012-03-14,11.538,11.622,11.524,11.571,462288,0
2012-03-15,11.547,11.593,11.511,11.555,379397,0
2012-03-16,11.547,11.629,11.538,11.622,235456,0
2012-03-19,11.599,11.666,11.593,11.593,373053,0
2012-03-20,11.531,11.593,11.504,11.586,228216,0
2012-03-21,11.578,11.652,11.562,11.622,463748,0
2012-03-22,11.586,11.586,11.511,11.578,227908,0
2012-03-23,11.623,11.661,11.531,11.623,338744,0
2012-03-26,11.659,11.755,11.659,11.718,529541,0
2012-03-27,11.743,11.793,11.699,11.749,364564,0
2012-03-28,11.761,11.761,11.606,11.705,248559,0
2012-03-29,11.644,11.687,11.578,11.687,225119,0
2012-03-30,11.749,11.749,11.659,11.693,280096,0
2012-04-02,11.652,11.858,11.614,11.844,290047,0
2012-04-03,11.838,11.838,11.72,11.804,301196,0
2012-04-04,11.746,11.759,11.655,11.702,293335,0
2012-04-05,11.646,11.655,11.594,11.594,238137,0
2012-04-09,11.421,11.458,11.4,11.421,241691,0
2012-04-10,11.421,11.442,11.239,11.277,390818,0
2012-04-11,11.383,11.428,11.342,11.414,312165,0
2012-04-12,11.407,11.556,11.407,11.556,301785,0
2012-04-13,11.531,11.531,11.368,11.383,197038,0
2012-04-16,11.428,11.442,11.342,11.354,190948,0
2012-04-17,11.435,11.588,11.435,11.548,213127,0
2012-04-18,11.523,11.615,11.489,11.615,223336,0
2012-04-19,11.607,11.668,11.523,11.587,189585,0
2012-04-20,11.661,11.688,11.615,11.637,158512,0
2012-04-23,11.579,11.6,11.523,11.6,310620,0
2012-04-24,11.6,11.623,11.556,11.607,252054,0
2012-04-25,11.707,11.75,11.674,11.728,201719,0
2012-04-26,11.707,11.763,11.695,11.757,197213,0
2012-04-27,11.991,11.991,11.73,11.855,181890,0
2012-04-30,11.824,11.853,11.812,11.853,167981,0
2012-05-01,11.863,11.923,11.819,11.904,223205,0
2012-05-02,11.853,11.872,11.779,11.824,192693,0
2012-05-03,11.838,11.838,11.699,11.705,144490,0
2012-05-04,11.669,11.682,11.548,11.588,212905,0
2012-05-07,11.548,11.594,11.518,11.526,216817,0
2012-05-08,11.49,11.523,11.35,11.497,297303,0
2012-05-09,11.385,11.494,11.32,11.402,295213,0
2012-05-10,11.52,11.52,11.402,11.423,259446,0
2012-05-11,11.376,11.512,11.35,11.421,149880,0
2012-05-14,11.354,11.354,11.238,11.269,267482,0
2012-05-15,11.204,11.246,11.156,11.23,237590,0
2012-05-16,11.283,11.3,10.933,10.981,384823,0
2012-05-17,10.981,10.981,10.699,10.699,382844,0
2012-05-18,10.744,10.744,10.49,10.49,412097,0
2012-05-21,10.526,10.656,10.526,10.656,321522,0
2012-05-22,10.704,10.782,10.664,10.72,314359,0
2012-05-23,10.686,10.807,10.616,10.807,381414,0
2012-05-24,10.813,10.83,10.72,10.796,321144,0
2012-05-25,10.806,10.865,10.806,10.865,185444,0
2012-05-29,10.933,11.01,10.925,10.988,224917,0
2012-05-30,10.948,10.948,10.821,10.851,216735,0
2012-05-31,10.873,10.901,10.699,10.873,202116,0
2012-06-01,10.692,10.744,10.402,10.584,660902,0
2012-06-04,10.62,10.686,10.442,10.558,309894,0
2012-06-05,10.544,10.588,10.499,10.521,259672,0
2012-06-06,10.618,10.734,10.604,10.717,242949,0
2012-06-07,10.798,10.899,10.78,10.798,253732,0
2012-06-08,10.782,10.902,10.782,10.879,184984,0
2012-06-11,10.933,10.961,10.712,10.737,234174,0
2012-06-12,10.795,10.886,10.767,10.851,283264,0
2012-06-13,10.857,10.919,10.813,10.813,205869,0
2012-06-14,10.844,10.911,10.821,10.857,250006,0
2012-06-15,10.911,10.941,10.788,10.865,554316,0
2012-06-18,10.837,11.011,10.837,10.948,340913,0
2012-06-19,11.005,11.136,10.982,11.12,273231,0
2012-06-20,11.128,11.183,11.059,11.145,232833,0
2012-06-21,11.156,11.199,10.954,10.976,298224,0
2012-06-22,11.039,11.097,11.025,11.097,231247,0
2012-06-25,10.982,10.982,10.893,10.961,246779,0
2012-06-26,10.969,11.053,10.948,11.046,348808,0
2012-06-27,11.076,11.128,11.053,11.076,167192,0
2012-06-28,11.026,11.113,10.961,11.107,276519,0
2012-06-29,11.285,11.294,11.222,11.241,195818,0
2012-07-02,11.233,11.351,11.233,11.345,231219,0
2012-07-03,11.385,11.515,11.356,11.494,122651,0
2012-07-05,11.524,11.554,11.454,11.469,230666,0
2012-07-06,11.418,11.438,11.334,11.424,219111,0
2012-07-09,11.424,11.478,11.364,11.478,198173,0
2012-07-10,11.53,11.537,11.345,11.386,213997,0
2012-07-11,11.418,11.446,11.214,11.285,294925,0
2012-07-12,11.232,11.371,11.176,11.272,234702,0
2012-07-13,11.32,11.486,11.32,11.454,157615,0
2012-07-16,11.454,11.586,11.395,11.578,209156,0
2012-07-17,11.614,11.689,11.502,11.645,231272,0
2012-07-18,11.637,11.781,11.614,11.713,227440,0
2012-07-19,11.752,11.827,11.713,11.765,253615,0
2012-07-20,11.713,11.752,11.702,11.752,194827,0
2012-07-23,11.586,11.668,11.546,11.654,199117,0
2012-07-24,11.675,11.675,11.495,11.586,260523,0
2012-07-25,11.629,11.654,11.524,11.593,316439,0
2012-07-26,11.738,11.759,11.661,11.73,240776,0
2012-07-27,11.799,11.827,11.722,11.807,365150,0
2012-07-30,11.791,11.835,11.73,11.827,238595,0
2012-07-31,11.791,11.87,11.765,11.849,217639,0
2012-08-01,11.89,11.906,11.82,11.827,191313,0
2012-08-02,11.738,11.781,11.586,11.668,213384,0
2012-08-03,11.781,11.835,11.689,11.695,262170,0
2012-08-06,11.746,11.781,11.695,11.695,301020,0
2012-08-07,11.752,11.842,11.752,11.813,225547,0
2012-08-08,11.857,11.876,11.807,11.864,188368,0
2012-08-09,11.898,11.933,11.849,11.89,193974,0
2012-08-10,11.89,11.933,11.827,11.918,195272,0
2012-08-13,11.958,11.985,11.87,11.941,196478,0
2012-08-14,11.972,12.017,11.918,11.925,255152,0
2012-08-15,11.942,11.958,11.87,11.918,189228,0
2012-08-16,11.958,11.986,11.913,11.965,336711,0
2012-08-17,11.965,11.978,11.933,11.965,206072,0
2012-08-20,11.925,11.972,11.897,11.95,240723,0
2012-08-21,11.972,11.986,11.806,11.889,331158,0
2012-08-22,11.848,11.889,11.813,11.876,229150,0
2012-08-23,11.841,11.848,11.758,11.764,218314,0
2012-08-24,11.751,11.806,11.746,11.79,325912,0
2012-08-27,11.813,11.876,11.781,11.876,282273,0
2012-08-28,11.841,11.918,11.841,11.913,284360,0
2012-08-29,11.918,11.95,11.897,11.95,245827,0
2012-08-30,11.864,11.87,11.806,11.827,229887,0
2012-08-31,11.906,11.965,11.841,11.942,196974,0
2012-09-04,11.942,11.978,11.841,11.972,204918,0
2012-09-05,11.965,11.972,11.889,11.925,210647,0
2012-09-06,11.978,12.061,11.972,12.061,303736,0
2012-09-07,12.033,12.079,11.995,12.073,233142,0
2012-09-10,12.073,12.094,12.002,12.002,123582,0
2012-09-11,12.025,12.117,12.009,12.088,180745,0
2012-09-12,12.123,12.171,12.101,12.14,190269,0
2012-09-13,12.156,12.325,12.109,12.309,224824,0
2012-09-14,12.354,12.42,12.325,12.414,276814,0
2012-09-17,12.395,12.42,12.309,12.414,215282,0
2012-09-18,12.405,12.42,12.325,12.346,169929,0
2012-09-19,12.332,12.401,12.248,12.264,274872,0
2012-09-20,12.218,12.354,12.194,12.317,259573,0
2012-09-21,12.386,12.476,12.325,12.468,323118,0
2012-09-24,12.42,12.476,12.405,12.461,319587,0
2012-09-25,12.476,12.603,12.42,12.456,406164,0
2012-09-26,12.456,12.456,12.363,12.386,322544,0
2012-09-27,12.414,12.516,12.354,12.476,224256,0
2012-09-28,12.461,12.493,12.414,12.468,185196,0
2012-10-01,12.509,12.553,12.386,12.414,185248,0
2012-10-02,12.405,12.434,12.293,12.395,240010,0
2012-10-03,12.448,12.456,12.277,12.354,374288,0
2012-10-04,12.354,12.401,12.309,12.395,286402,0
2012-10-05,12.448,12.509,12.371,12.443,197890,0
2012-10-08,12.378,12.509,12.363,12.509,216965,0
2012-10-09,12.509,12.516,12.395,12.461,142682,0
2012-10-10,12.461,12.468,12.395,12.443,274907,0
2012-10-11,12.493,12.509,12.395,12.401,133140,0
2012-10-12,12.427,12.461,12.301,12.448,202195,0
2012-10-15,12.476,12.493,12.325,12.325,148979,0
2012-10-16,12.325,12.443,12.325,12.405,253478,0
2012-10-17,12.443,12.591,12.405,12.591,224001,0
2012-10-18,12.584,12.641,12.493,12.591,177281,0
2012-10-19,12.584,12.584,12.461,12.516,200059,0
2012-10-22,12.509,12.516,12.338,12.386,202195,0
2012-10-23,12.308,12.308,12.131,12.194,369615,0
2012-10-24,12.277,12.3,12.236,12.27,274389,0
2012-10-25,12.345,12.354,12.242,12.277,231737,0
2012-10-26,12.283,12.325,12.229,12.316,246909,0
2012-10-31,12.338,12.362,12.256,12.354,255291,0
2012-11-01,12.377,12.554,12.377,12.509,209996,0
2012-11-02,12.604,12.604,12.476,12.485,162956,0
2012-11-05,12.485,12.493,12.242,12.325,212211,0
2012-11-06,12.377,12.405,12.308,12.332,197875,0
2012-11-07,12.292,12.292,12.051,12.194,275942,0
2012-11-08,12.201,12.222,12.051,12.051,265029,0
2012-11-09,12.072,12.072,11.975,11.983,212103,0
2012-11-12,12.045,12.045,11.91,11.929,133874,0
2012-11-13,11.893,11.893,11.643,11.702,390262,0
2012-11-14,11.688,11.746,11.351,11.411,405817,0
2012-11-15,11.365,11.38,10.907,11.122,708236,0
2012-11-16,11.108,11.518,10.96,11.512,474050,0
2012-11-19,11.628,11.815,11.591,11.702,434920,0
2012-11-20,11.73,11.829,11.667,11.829,337104,0
2012-11-21,11.88,11.946,11.871,11.938,182479,0
2012-11-23,12.023,12.061,11.738,11.851,229534,0
2012-11-26,11.844,11.886,11.835,11.866,376422,0
2012-11-27,11.893,11.938,11.871,11.91,368023,0
2012-11-28,11.871,11.915,11.829,11.915,220668,0
2012-11-29,11.992,12.023,11.91,11.975,336492,0
2012-11-30,11.992,12.061,11.97,12.061,192851,0
2012-12-03,12.072,12.116,11.929,11.97,273588,0
2012-12-04,11.97,11.97,11.829,11.901,196947,0
2012-12-05,11.901,11.963,11.851,11.886,312044,0
2012-12-06,11.886,11.91,11.851,11.893,244975,0
2012-12-07,11.915,11.946,11.866,11.893,283405,0
2012-12-10,11.893,11.929,11.871,11.893,292611,0
2012-12-11,11.938,11.97,11.91,11.963,390364,0
2012-12-12,12.008,12.024,11.922,11.938,380867,0
2012-12-13,11.97,11.983,11.85,11.91,242187,0
2012-12-14,11.892,11.929,11.88,11.922,229699,0
2012-12-17,11.97,12.046,11.901,11.955,415900,0
2012-12-18,12.008,12.094,11.983,12.094,637482,0
2012-12-19,12.148,12.156,12.067,12.094,497778,0
2012-12-20,12.171,12.187,12.133,12.187,333804,0
2012-12-21,12.052,12.187,12.046,12.187,383428,0
2012-12-24,12.178,12.187,12.061,12.094,138240,0
2012-12-26,12.148,12.163,12.008,12.052,182578,0
2012-12-27,12.039,12.088,11.901,12.032,208572,0
2012-12-28,11.938,12.015,11.91,11.922,210382,0
2012-12-31,11.938,12.109,11.915,12.078,350391,0
2013-01-02,12.244,12.483,12.22,12.46,353845,0
2013-01-03,12.466,12.597,12.41,12.523,371722,0
2013-01-04,12.545,12.617,12.507,12.61,261014,0
2013-01-07,12.631,12.671,12.553,12.671,356728,0
2013-01-08,12.662,12.662,12.583,12.64,230356,0
2013-01-09,12.671,12.702,12.568,12.617,331375,0
2013-01-10,12.671,12.738,12.662,12.717,312100,0
2013-01-11,12.744,12.791,12.711,12.791,188077,0
2013-01-14,12.791,12.806,12.702,12.738,330014,0
2013-01-15,12.738,12.767,12.702,12.738,341005,0
2013-01-16,12.752,12.796,12.731,12.731,218275,0
2013-01-17,12.821,12.899,12.783,12.872,307005,0
2013-01-18,12.917,12.985,12.867,12.985,314317,0
2013-01-22,13.016,13.05,12.926,13.032,294922,0
2013-01-23,13.09,13.188,13.046,13.158,443497,0
2013-01-24,13.166,13.263,13.064,13.099,505677,0
2013-01-25,13.158,13.247,13.137,13.225,358021,0
2013-01-28,13.263,13.272,13.166,13.166,328031,0
2013-01-29,13.197,13.286,13.18,13.286,323633,0
2013-01-30,13.324,13.336,13.247,13.296,252640,0
2013-01-31,13.316,13.353,13.255,13.353,417205,0
2013-02-01,13.442,13.476,13.391,13.404,263778,0
2013-02-04,13.391,13.391,13.263,13.316,378669,0
2013-02-05,13.346,13.476,13.336,13.46,309883,0
2013-02-06,13.434,13.476,13.375,13.467,281229,0
2013-02-07,13.502,13.511,13.368,13.476,316867,0
2013-02-08,13.549,13.549,13.46,13.523,285943,0
2013-02-11,13.642,13.642,13.498,13.559,301389,0
2013-02-12,13.581,13.626,13.527,13.626,347553,0
2013-02-13,13.581,13.651,13.574,13.61,251644,0
2013-02-14,13.603,13.618,13.535,13.581,296020,0
2013-02-15,13.626,13.626,13.49,13.513,271100,0
2013-02-19,13.552,13.596,13.519,13.559,310995,0
2013-02-20,13.587,13.618,13.49,13.505,343842,0
2013-02-21,13.505,13.505,13.248,13.312,383592,0
2013-02-22,13.378,13.436,13.338,13.422,265277,0
2013-02-25,13.513,13.519,13.312,13.312,359904,0
2013-02-26,13.362,13.406,13.264,13.348,322838,0
2013-02-27,13.354,13.47,13.33,13.454,227670,0
2013-02-28,13.485,13.651,13.462,13.596,338310,0
2013-03-01,13.535,13.671,13.519,13.671,255789,0
2013-03-04,13.651,13.651,13.552,13.635,245080,0
2013-03-05,13.671,13.748,13.671,13.734,344182,0
2013-03-06,13.776,13.824,13.748,13.783,253227,0
2013-03-07,13.783,13.89,13.76,13.867,241691,0
2013-03-08,13.928,13.942,13.79,13.913,285654,0
2013-03-11,13.942,13.98,13.89,13.965,237667,0
2013-03-12,13.937,13.992,13.93,13.951,275435,0
2013-03-13,13.976,14.042,13.944,14.028,243445,0
2013-03-14,14.028,14.064,13.983,14.028,231828,0
2013-03-15,14.118,14.118,13.968,14.008,164459,0
2013-03-18,13.93,14.008,13.847,13.944,197650,0
2013-03-19,13.944,13.992,13.847,13.968,170329,0
2013-03-20,14.051,14.156,14.033,14.105,224703,0
2013-03-21,14.105,14.164,14.013,14.042,313527,0
2013-03-22,14.097,14.143,14.089,14.133,285840,0
2013-03-25,14.193,14.203,14.051,14.133,256647,0
2013-03-26,14.126,14.225,14.105,14.216,226617,0
2013-03-27,14.193,14.288,14.156,14.193,254837,0
2013-03-28,14.238,14.369,14.225,14.354,263559,0
2013-04-01,14.361,14.397,14.186,14.225,224473,0
2013-04-02,14.231,14.354,14.231,14.302,204640,0
2013-04-03,14.295,14.348,14.042,14.156,291333,0
2013-04-04,14.193,14.209,14.051,14.133,284604,0
2013-04-05,14.089,14.156,14.028,14.156,241075,0
2013-04-08,14.181,14.186,14.021,14.118,216783,0
2013-04-09,14.143,14.264,14.126,14.246,215691,0
2013-04-10,14.302,14.437,14.288,14.34,309863,0
2013-04-11,14.39,14.489,14.348,14.397,420468,0
2013-04-12,14.397,14.513,14.39,14.445,244194,0
2013-04-15,14.445,14.445,14.288,14.309,250744,0
2013-04-16,14.414,14.476,14.294,14.476,291861,0
2013-04-17,14.383,14.428,14.117,14.294,208871,0
2013-04-18,14.321,14.321,14.088,14.126,152943,0
2013-04-19,14.18,14.245,14.132,14.245,218261,0
2013-04-22,14.23,14.314,14.208,14.302,183418,0
2013-04-23,14.354,14.445,14.288,14.445,505688,0
2013-04-24,14.445,14.55,14.405,14.545,256974,0
2013-04-25,14.55,14.603,14.482,14.497,254880,0
2013-04-26,14.49,14.565,14.445,14.565,239522,0
2013-04-29,14.565,14.644,14.513,14.55,285047,0
2013-04-30,14.589,14.711,14.545,14.711,187303,0
2013-05-01,14.736,14.754,14.627,14.657,326247,0
2013-05-02,14.72,14.749,14.565,14.706,350804,0
2013-05-03,14.817,14.881,14.727,14.793,392163,0
2013-05-06,14.839,14.983,14.793,14.967,272290,0
2013-05-07,14.952,15.007,14.923,14.976,288379,0
2013-05-08,14.976,15.037,14.855,14.946,304427,0
2013-05-09,14.991,15.093,14.967,15.077,368470,0
2013-05-10,15.077,15.13,14.991,15.107,268686,0
2013-05-13,15.13,15.157,15.015,15.142,314356,0
2013-05-14,15.18,15.253,15.129,15.245,352118,0
2013-05-15,15.231,15.32,15.189,15.32,336915,0
2013-05-16,15.298,15.473,15.276,15.289,339577,0
2013-05-17,15.397,15.564,15.303,15.374,258758,0
2013-05-20,15.341,15.473,15.31,15.326,320812,0
2013-05-21,15.341,15.42,15.31,15.42,288312,0
2013-05-22,15.391,15.504,15.303,15.374,458583,0
2013-05-23,15.326,15.341,15.196,15.32,478660,0
2013-05-24,15.289,15.374,15.212,15.341,329892,0
2013-05-28,15.504,15.504,15.196,15.303,285591,0
2013-05-29,15.26,15.269,14.991,15.114,362897,0
2013-05-30,15.18,15.298,15.107,15.15,428203,0
2013-05-31,15.125,15.227,14.938,14.938,390846,0
2013-06-03,15.006,15.06,14.563,14.718,427534,0
2013-06-04,14.754,14.823,14.543,14.768,353701,0
2013-06-05,14.791,14.791,14.543,14.543,298725,0
2013-06-06,14.588,14.761,14.548,14.761,310129,0
2013-06-07,14.922,15.212,14.872,15.15,353696,0
2013-06-10,15.189,15.26,15.101,15.172,260435,0
2013-06-11,15.101,15.341,15.045,15.164,514204,0
2013-06-12,15.261,15.261,14.879,14.922,240023,0
2013-06-13,14.894,15.164,14.894,15.005,288733,0
2013-06-14,14.99,15.172,14.907,14.929,225091,0
2013-06-17,15.06,15.164,14.879,14.879,324730,0
2013-06-18,14.95,15.375,14.922,15.245,451155,0
2013-06-19,15.237,15.29,15.135,15.181,239829,0
2013-06-20,15.06,15.06,14.606,14.739,344329,0
2013-06-21,14.87,14.879,14.553,14.647,324082,0
2013-06-24,14.539,14.539,13.802,13.995,645806,0
2013-06-25,14.132,14.331,14.03,14.162,293397,0
2013-06-26,14.23,14.622,14.23,14.553,203792,0
2013-06-27,14.667,15.014,14.598,14.937,258830,0
2013-06-28,14.843,14.944,14.775,14.806,246950,0
2013-07-01,14.944,14.974,14.775,14.798,207240,0
2013-07-02,14.759,14.914,14.746,14.894,290911,0
2013-07-03,14.606,14.746,14.567,14.692,272027,0
2013-07-05,14.879,14.907,14.71,14.87,202069,0
2013-07-08,14.997,15.006,14.814,14.829,296088,0
2013-07-09,14.914,14.914,14.814,14.902,357208,0
2013-07-10,14.87,14.974,14.843,14.957,311677,0
2013-07-11,15.142,15.181,15.069,15.181,298190,0
2013-07-12,15.246,15.29,15.181,15.29,245607,0
2013-07-15,15.327,15.414,15.284,15.333,245134,0
2013-07-16,15.299,15.399,15.212,15.399,215448,0
2013-07-17,15.436,15.481,15.405,15.43,305340,0
2013-07-18,15.476,15.575,15.466,15.554,350861,0
2013-07-19,15.522,15.558,15.458,15.554,162048,0
2013-07-22,15.558,15.619,15.498,15.554,162961,0
2013-07-23,15.554,15.627,15.53,15.589,238471,0
2013-07-24,15.685,15.736,15.567,15.636,337596,0
2013-07-25,15.537,15.692,15.383,15.66,251805,0
2013-07-26,15.53,15.676,15.522,15.676,164182,0
2013-07-29,15.66,15.736,15.614,15.685,246398,0
2013-07-30,15.707,15.731,15.554,15.619,222043,0
2013-07-31,15.685,15.736,15.614,15.651,240001,0
2013-08-01,15.751,15.775,15.676,15.736,252330,0
2013-08-02,15.743,15.852,15.707,15.806,200862,0
2013-08-05,15.806,15.821,15.636,15.651,230063,0
2013-08-06,15.619,15.685,15.537,15.627,265424,0
2013-08-07,15.558,15.721,15.544,15.614,190989,0
2013-08-08,15.731,15.731,15.554,15.558,225084,0
2013-08-09,15.597,15.636,15.508,15.508,201481,0
2013-08-12,15.43,15.582,15.43,15.537,219497,0
2013-08-13,15.558,15.685,15.441,15.668,235593,0
2013-08-14,15.676,15.743,15.643,15.707,162397,0
2013-08-15,15.627,15.627,15.219,15.374,269044,0
2013-08-16,15.381,15.553,15.31,15.332,175188,0
2013-08-19,15.267,15.275,14.917,14.924,262340,0
2013-08-20,14.986,15.186,14.94,15.126,284375,0
2013-08-21,15.058,15.177,15.018,15.058,172364,0
2013-08-22,15.089,15.31,15.058,15.289,174509,0
2013-08-23,15.391,15.391,15.252,15.374,190710,0
2013-08-26,15.412,15.543,15.289,15.289,246843,0
2013-08-27,15.072,15.177,14.968,14.977,219568,0
2013-08-28,14.947,15.089,14.933,15.025,202559,0
2013-08-29,15.025,15.126,14.933,14.993,175578,0
2013-08-30,14.968,15.032,14.91,14.94,123311,0
2013-09-03,15.087,15.11,14.842,14.894,202393,0
2013-09-04,14.926,15.093,14.898,15.021,183348,0
2013-09-05,15.021,15.093,14.996,15.036,275812,0
2013-09-06,15.103,15.118,14.976,15.063,217750,0
2013-09-09,15.049,15.177,15.032,15.133,294014,0
2013-09-10,15.227,15.348,15.185,15.332,233947,0
2013-09-11,15.31,15.43,15.282,15.412,211214,0
2013-09-12,15.412,15.421,15.274,15.374,234729,0
2013-09-13,15.348,15.465,15.348,15.441,155557,0
2013-09-16,15.576,15.645,15.405,15.405,175561,0
2013-09-17,15.421,15.507,15.381,15.43,185950,0
2013-09-18,15.457,15.745,15.449,15.652,245194,0
2013-09-19,15.723,15.777,15.708,15.768,291380,0
2013-09-20,15.745,15.751,15.652,15.686,172805,0
2013-09-23,15.694,15.738,15.475,15.507,232695,0
2013-09-24,15.507,15.768,15.507,15.67,243439,0
2013-09-25,15.715,15.787,15.605,15.738,359716,0
2013-09-26,15.76,15.846,15.686,15.846,242411,0
2013-09-27,15.769,15.795,15.598,15.661,178672,0
2013-09-30,15.554,15.576,15.43,15.449,235582,0
2013-10-01,15.43,15.645,15.43,15.598,178851,0
2013-10-02,15.441,15.537,15.288,15.522,338878,0
2013-10-03,15.48,15.521,15.372,15.474,210139,0
2013-10-04,15.497,15.732,15.474,15.553,160913,0
2013-10-07,15.457,15.514,15.38,15.448,163504,0
2013-10-08,15.457,15.537,15.136,15.152,290594,0
2013-10-09,15.208,15.208,15.076,15.115,265632,0
2013-10-10,15.242,15.544,15.234,15.514,260602,0
2013-10-11,15.465,15.661,15.449,15.652,187412,0
2013-10-14,15.514,15.738,15.514,15.645,160450,0
2013-10-15,15.645,15.708,15.582,15.645,209230,0
2013-10-16,15.708,15.769,15.62,15.738,244473,0
2013-10-17,15.694,15.959,15.62,15.917,240812,0
2013-10-18,15.98,16.223,15.968,16.027,317752,0
2013-10-21,16.075,16.114,15.993,16.075,205859,0
2013-10-22,16.089,16.402,16.068,16.385,258216,0
2013-10-23,16.317,16.466,16.254,16.436,252591,0
2013-10-24,16.541,16.559,16.436,16.519,267090,0
2013-10-25,16.598,16.643,16.533,16.621,267129,0
2013-10-28,16.651,16.691,16.604,16.629,197483,0
2013-10-29,16.629,16.669,16.59,16.621,313991,0
2013-10-30,16.679,16.713,16.385,16.497,236446,0
2013-10-31,16.533,16.72,16.393,16.55,187654,0
2013-11-01,16.669,16.669,16.346,16.436,176012,0
2013-11-04,16.489,16.489,16.264,16.444,187527,0
2013-11-05,16.412,16.426,16.317,16.393,178512,0
2013-11-06,16.426,16.51,16.361,16.402,163167,0
2013-11-07,16.402,16.504,16.361,16.402,188948,0
2013-11-08,16.377,16.51,16.331,16.481,128940,0
2013-11-11,16.436,16.669,16.436,16.559,136372,0
2013-11-12,16.598,16.643,16.466,16.533,160299,0
2013-11-13,16.51,16.526,16.435,16.504,153862,0
2013-11-14,16.473,16.598,16.451,16.559,165398,0
2013-11-15,16.621,16.721,16.567,16.66,177272,0
2013-11-18,16.738,16.738,16.629,16.643,151076,0
2013-11-19,16.615,16.679,16.55,16.615,231548,0
2013-11-20,16.651,16.679,16.519,16.567,138696,0
2013-11-21,16.66,16.777,16.598,16.721,226532,0
2013-11-22,16.747,16.894,16.669,16.894,294043,0
2013-11-25,16.894,16.972,16.834,16.894,237505,0
2013-11-26,16.894,16.894,16.729,16.793,185729,0
2013-11-27,16.859,16.859,16.738,16.764,117059,0
2013-11-29,16.793,16.815,16.747,16.815,59041,0
2013-12-02,16.784,16.843,16.738,16.764,166677,0
2013-12-03,16.755,16.764,16.559,16.621,157955,0
2013-12-04,16.567,16.651,16.51,16.605,155617,0
2013-12-05,16.559,16.834,16.526,16.541,134445,0
2013-12-06,16.629,16.777,16.59,16.669,179077,0
2013-12-09,16.679,16.747,16.567,16.679,191721,0
2013-12-10,16.598,16.738,16.526,16.692,237054,0
2013-12-11,16.692,16.774,16.496,16.532,153796,0
2013-12-12,16.575,16.575,16.219,16.375,260319,0
2013-12-13,16.344,16.479,16.219,16.375,206590,0
2013-12-16,16.503,16.532,16.417,16.471,169654,0
2013-12-17,16.496,16.614,16.316,16.575,224497,0
2013-12-18,16.597,16.784,16.509,16.784,240225,0
2013-12-19,16.798,16.816,16.692,16.798,238350,0
2013-12-20,16.807,17.047,16.807,16.911,292953,0
2013-12-23,17.147,17.228,17.125,17.213,411651,0
2013-12-24,17.298,17.298,17.055,17.14,194205,0
2013-12-26,17.132,17.384,17.132,17.37,246843,0
2013-12-27,17.392,17.494,17.345,17.494,164521,0
2013-12-30,17.576,17.598,17.384,17.419,168945,0
2013-12-31,17.384,17.464,17.335,17.455,161948,0
2014-01-02,17.392,17.4,17.077,17.084,234167,0
2014-01-03,17.034,17.034,16.816,17.016,281983,0
2014-01-06,17.147,17.147,16.973,17.055,159422,0
2014-01-07,17.243,17.328,17.099,17.197,244262,0
2014-01-08,17.181,17.273,17.116,17.197,198747,0
2014-01-09,17.228,17.243,17.099,17.213,214178,0
2014-01-10,17.265,17.265,17.116,17.236,189516,0
2014-01-13,17.228,17.236,17.09,17.164,200154,0
2014-01-14,17.205,17.298,17.04,17.065,300451,0
2014-01-15,17.072,17.173,17.055,17.099,307314,0
2014-01-16,17.116,17.206,17.04,17.157,187675,0
2014-01-17,17.206,17.222,17.116,17.132,207884,0
2014-01-21,17.222,17.316,17.077,17.132,190662,0
2014-01-22,17.157,17.237,17.084,17.222,238803,0
2014-01-23,17.148,17.181,16.959,17.099,318203,0
2014-01-24,17.077,17.084,16.797,16.842,299095,0
2014-01-27,16.859,16.873,16.602,16.685,289305,0
2014-01-28,16.783,16.806,16.685,16.783,178921,0
2014-01-29,16.602,16.62,16.448,16.555,244905,0
2014-01-30,16.602,16.72,16.587,16.658,245175,0
2014-01-31,16.431,16.523,16.381,16.406,309790,0
2014-02-03,16.388,16.422,15.9,16.113,599869,0
2014-02-04,16.113,16.256,15.956,16.233,297130,0
2014-02-05,16.153,16.189,15.986,16.089,223197,0
2014-02-06,16.051,16.166,16,16.153,272316,0
2014-02-07,16.189,16.493,16.189,16.415,233462,0
2014-02-10,16.397,16.602,16.388,16.581,224403,0
2014-02-11,16.658,16.889,16.612,16.833,293055,0
2014-02-12,16.842,16.927,16.805,16.927,200002,0
2014-02-13,16.833,17.056,16.783,17.056,152880,0
2014-02-14,17.048,17.216,16.943,17.19,200257,0
2014-02-18,17.143,17.294,17.091,17.243,198926,0
2014-02-19,17.199,17.318,17.134,17.166,229461,0
2014-02-20,17.134,17.302,17.101,17.268,162787,0
2014-02-21,17.38,17.404,17.325,17.365,244159,0
2014-02-24,17.374,17.421,17.318,17.349,310335,0
2014-02-25,17.365,17.414,17.31,17.356,140025,0
2014-02-26,17.329,17.421,17.325,17.421,206932,0
2014-02-27,17.414,17.452,17.325,17.452,164973,0
2014-02-28,17.421,17.537,17.356,17.452,203818,0
2014-03-03,17.302,17.436,17.252,17.38,160643,0
2014-03-04,17.537,17.644,17.506,17.602,216040,0
2014-03-05,17.582,17.644,17.436,17.522,193753,0
2014-03-06,17.573,17.609,17.443,17.537,261791,0
2014-03-07,17.563,17.573,17.427,17.484,258841,0
2014-03-10,17.443,17.537,17.381,17.483,131445,0
2014-03-11,17.477,17.522,17.414,17.47,139762,0
2014-03-12,17.389,17.421,17.324,17.414,301002,0
2014-03-13,17.461,17.484,17.284,17.329,284088,0
2014-03-14,17.284,17.329,17.033,17.238,153792,0
2014-03-17,17.243,17.349,17.243,17.293,177579,0
2014-03-18,17.329,17.427,17.301,17.421,179903,0
2014-03-19,17.427,17.492,17.329,17.396,155264,0
2014-03-20,17.38,17.427,17.324,17.427,243672,0
2014-03-21,17.427,17.461,17.38,17.38,192041,0
2014-03-24,17.443,17.477,17.251,17.324,233944,0
2014-03-25,17.396,17.452,17.356,17.388,229930,0
2014-03-26,17.436,17.443,17.329,17.329,148695,0
2014-03-27,17.38,17.38,17.238,17.324,121122,0
2014-03-28,17.329,17.452,17.329,17.38,192868,0
2014-03-31,17.507,17.564,17.484,17.523,192974,0
2014-04-01,17.514,17.635,17.492,17.627,185501,0
2014-04-02,17.609,17.645,17.529,17.59,187661,0
2014-04-03,17.662,17.662,17.529,17.59,132133,0
2014-04-04,17.705,17.705,17.452,17.484,261138,0
2014-04-07,17.427,17.461,17.276,17.317,161686,0
2014-04-08,17.365,17.365,17.148,17.198,224425,0
2014-04-09,17.223,17.452,17.189,17.436,333936,0
2014-04-10,17.436,17.477,17.238,17.293,309360,0
2014-04-11,17.215,17.267,17.115,17.132,169774,0
2014-04-14,17.181,17.215,17.039,17.09,136996,0
2014-04-15,17.076,17.172,17.013,17.147,183259,0
2014-04-16,17.243,17.397,17.223,17.389,131658,0
2014-04-17,17.374,17.515,17.365,17.507,139895,0
2014-04-21,17.507,17.598,17.437,17.566,127852,0
2014-04-22,17.539,17.734,17.524,17.655,221979,0
2014-04-23,17.493,17.647,17.444,17.621,269465,0
2014-04-24,17.681,17.707,17.576,17.689,279669,0
2014-04-25,17.676,17.707,17.548,17.707,128387,0
2014-04-28,17.697,17.759,17.566,17.676,152721,0
2014-04-29,17.725,17.725,17.664,17.67,131133,0
2014-04-30,17.689,17.865,17.681,17.865,199009,0
2014-05-01,17.865,17.943,17.824,17.851,116613,0
2014-05-02,17.752,17.865,17.752,17.799,192003,0
2014-05-05,17.716,17.815,17.628,17.752,170294,0
2014-05-06,17.782,17.807,17.697,17.775,148208,0
2014-05-07,17.824,17.824,17.676,17.782,200161,0
2014-05-08,17.742,17.883,17.742,17.759,147857,0
2014-05-09,17.734,17.842,17.67,17.807,336007,0
2014-05-12,17.883,17.927,17.807,17.842,193327,0
2014-05-13,17.865,17.944,17.842,17.883,173717,0
2014-05-14,17.865,17.901,17.824,17.86,152123,0
2014-05-15,17.865,17.865,17.724,17.842,201503,0
2014-05-16,17.838,17.838,17.733,17.815,118928,0
2014-05-19,17.815,17.976,17.807,17.976,199015,0
2014-05-20,17.927,17.944,17.799,17.842,149603,0
2014-05-21,17.842,17.873,17.815,17.831,194503,0
2014-05-22,17.891,17.953,17.851,17.873,224925,0
2014-05-23,17.927,18.115,17.927,18.096,193387,0
2014-05-27,18.15,18.183,18.017,18.105,176020,0
2014-05-28,18.136,18.189,18.096,18.189,130619,0
2014-05-29,18.233,18.257,18.143,18.249,189990,0
2014-05-30,18.265,18.319,18.224,18.289,117741,0
2014-06-02,18.327,18.425,18.271,18.418,169780,0
2014-06-03,18.363,18.41,18.271,18.319,152376,0
2014-06-04,18.31,18.354,18.241,18.337,149342,0
2014-06-05,18.28,18.31,18.175,18.241,478885,0
2014-06-06,18.289,18.384,18.249,18.363,244858,0
2014-06-09,18.384,18.488,18.337,18.418,187478,0
2014-06-10,18.41,18.471,18.41,18.471,184238,0
2014-06-11,18.434,18.497,18.394,18.463,248685,0
2014-06-12,18.497,18.497,18.24,18.295,236498,0
2014-06-13,18.346,18.457,18.326,18.375,117708,0
2014-06-16,18.37,18.479,18.353,18.394,112883,0
2014-06-17,18.418,18.449,18.37,18.449,126881,0
2014-06-18,18.463,18.569,18.442,18.546,222114,0
2014-06-19,18.578,18.595,18.524,18.587,178775,0
2014-06-20,18.612,18.633,18.578,18.603,169482,0
2014-06-23,18.651,18.651,18.505,18.515,234278,0
2014-06-24,17.446,17.821,17.229,17.429,668740,0
2014-06-25,17.455,17.587,17.455,17.587,334345,0
2014-06-26,17.625,17.642,17.509,17.642,152350,0
2014-06-27,17.668,17.729,17.615,17.729,118208,0
2014-06-30,17.747,17.747,17.625,17.702,192692,0
2014-07-01,17.737,17.836,17.729,17.829,246861,0
2014-07-02,17.788,17.811,17.693,17.764,267673,0
2014-07-03,17.771,17.836,17.771,17.803,132702,0
2014-07-07,17.803,17.829,17.72,17.821,176861,0
2014-07-08,17.821,17.821,17.702,17.779,198597,0
2014-07-09,17.803,17.803,17.702,17.702,218003,0
2014-07-10,17.526,17.729,17.526,17.685,150766,0
2014-07-11,17.679,17.685,17.642,17.679,103631,0
2014-07-14,17.729,17.836,17.729,17.756,246088,0
2014-07-15,17.811,17.841,17.747,17.788,199204,0
2014-07-16,17.865,17.899,17.788,17.836,152462,0
2014-07-17,17.779,17.849,17.693,17.737,143831,0
2014-07-18,17.729,17.829,17.72,17.788,199728,0
2014-07-21,17.747,17.849,17.702,17.836,111455,0
2014-07-22,17.89,17.967,17.858,17.967,151432,0
2014-07-23,18.004,18.037,17.934,18.017,127898,0
2014-07-24,18.079,18.096,17.99,18.027,142582,0
2014-07-25,18.004,18.072,17.952,17.983,167985,0
2014-07-28,17.983,18.004,17.899,17.967,122074,0
2014-07-29,17.942,18.017,17.942,17.952,119774,0
2014-07-30,17.983,18.011,17.747,17.756,248839,0
2014-07-31,17.693,17.702,17.258,17.258,336173,0
2014-08-01,17.274,17.323,17.006,17.057,300340,0
2014-08-04,17.034,17.16,17.015,17.11,186347,0
2014-08-05,17.087,17.169,16.949,17.025,243084,0
2014-08-06,17.006,17.078,16.933,16.933,236533,0
2014-08-07,16.988,17.066,16.9,16.91,136149,0
2014-08-08,16.9,17.034,16.846,17.034,174229,0
2014-08-11,17.11,17.235,17.11,17.202,146290,0
2014-08-12,17.16,17.338,17.066,17.328,153303,0
2014-08-13,17.348,17.355,17.291,17.328,141241,0
2014-08-14,17.373,17.471,17.355,17.471,124223,0
2014-08-15,17.494,17.561,17.355,17.445,128120,0
2014-08-18,17.551,17.661,17.526,17.652,164872,0
2014-08-19,17.704,17.806,17.673,17.806,201707,0
2014-08-20,17.764,17.874,17.731,17.86,160747,0
2014-08-21,17.902,17.977,17.852,17.92,158621,0
2014-08-22,17.946,17.946,17.758,17.781,190868,0
2014-08-25,17.874,17.962,17.831,17.842,208165,0
2014-08-26,17.842,18.008,17.842,17.991,277730,0
2014-08-27,18.031,18.04,17.937,17.991,200410,0
2014-08-28,17.884,18.008,17.884,17.977,103538,0
2014-08-29,18.008,18.021,17.946,17.946,148874,0
2014-09-02,17.971,18.074,17.884,18.074,151215,0
2014-09-03,18.091,18.091,17.977,17.991,111334,0
2014-09-04,18.049,18.066,17.946,17.971,146914,0
2014-09-05,17.946,17.991,17.852,17.962,116673,0
2014-09-08,17.991,17.999,17.838,17.884,149558,0
2014-09-09,17.838,17.838,17.633,17.669,165723,0
2014-09-10,17.687,17.764,17.661,17.749,107407,0
2014-09-11,17.652,17.79,17.652,17.749,168930,0
2014-09-12,17.722,17.798,17.642,17.652,63489,0
2014-09-15,17.673,17.673,17.594,17.652,86261,0
2014-09-16,17.652,17.861,17.632,17.814,131073,0
2014-09-17,17.79,17.921,17.79,17.838,151107,0
2014-09-18,17.875,17.987,17.843,17.963,145816,0
2014-09-19,17.972,18.008,17.893,17.947,95450,0
2014-09-22,17.875,17.921,17.758,17.806,139083,0
2014-09-23,17.79,17.806,17.625,17.652,150539,0
2014-09-24,17.731,17.814,17.652,17.781,288895,0
2014-09-25,17.764,17.764,17.47,17.517,158044,0
2014-09-26,17.494,17.601,17.371,17.55,124225,0
2014-09-29,17.47,17.541,17.371,17.517,120680,0
2014-09-30,17.525,17.531,17.362,17.462,142261,0
2014-10-01,17.436,17.436,17.19,17.239,144082,0
2014-10-02,17.231,17.231,16.748,16.927,392238,0
2014-10-03,17.001,17.19,16.968,17.166,189316,0
2014-10-06,17.231,17.246,17.029,17.098,185853,0
2014-10-07,17.029,17.098,16.911,17.01,196908,0
2014-10-08,17.029,17.182,16.847,17.142,159374,0
2014-10-09,17.149,17.149,16.788,16.796,176463,0
2014-10-10,16.756,16.829,16.403,16.439,194769,0
2014-10-13,16.447,16.477,16.034,16.042,318570,0
2014-10-14,16.025,16.197,15.59,16.077,492971,0
2014-10-15,15.843,15.969,15.402,15.835,821292,0
2014-10-16,15.621,16.157,15.508,16.101,379048,0
2014-10-17,16.315,16.47,16.214,16.33,197550,0
2014-10-20,16.315,16.47,16.267,16.415,178320,0
2014-10-21,16.47,16.923,16.47,16.915,253635,0
2014-10-22,16.965,17.057,16.876,16.876,226492,0
2014-10-23,17.048,17.196,17.025,17.13,224350,0
2014-10-24,17.187,17.243,17.111,17.243,162197,0
2014-10-27,17.18,17.252,17.104,17.18,223747,0
2014-10-28,17.196,17.287,17.155,17.26,151269,0
2014-10-29,17.295,17.411,17.18,17.303,141436,0
2014-10-30,17.196,17.411,17.18,17.26,156884,0
2014-10-31,17.516,17.577,17.402,17.47,157929,0
2014-11-03,17.516,17.593,17.461,17.54,198990,0
2014-11-04,17.442,17.461,17.313,17.434,139141,0
2014-11-05,17.53,17.593,17.461,17.593,164577,0
2014-11-06,17.615,17.673,17.567,17.669,93515,0
2014-11-07,17.673,17.758,17.593,17.652,129252,0
2014-11-10,17.687,17.868,17.673,17.816,151658,0
2014-11-11,17.832,17.832,17.74,17.776,119688,0
2014-11-12,17.731,17.808,17.731,17.792,100038,0
2014-11-13,17.816,17.862,17.66,17.75,113212,0
2014-11-14,17.75,17.75,17.673,17.694,86961,0
2014-11-17,17.704,17.839,17.68,17.776,142582,0
2014-11-18,17.816,17.958,17.816,17.941,133103,0
2014-11-19,17.887,17.941,17.8,17.932,119514,0
2014-11-20,17.895,17.958,17.854,17.941,157557,0
2014-11-21,18.055,18.16,18.011,18.037,157423,0
2014-11-24,18.062,18.194,18.011,18.062,141845,0
2014-11-25,18.088,18.213,18.079,18.194,105560,0
2014-11-26,18.238,18.318,18.203,18.302,157260,0
2014-11-28,18.326,18.376,18.262,18.353,59598,0
2014-12-01,18.262,18.262,18.017,18.037,169623,0
2014-12-02,17.994,18.079,17.924,18.062,141478,0
2014-12-03,18.098,18.13,18.055,18.123,113808,0
2014-12-04,18.079,18.123,17.974,17.99,174986,0
2014-12-05,17.967,18.017,17.941,17.994,119526,0
2014-12-08,17.941,17.982,17.862,17.932,146063,0
2014-12-09,17.792,17.845,17.66,17.845,181257,0
2014-12-10,17.783,17.783,17.458,17.491,177500,0
2014-12-11,17.565,17.8,17.529,17.659,162152,0
2014-12-12,17.593,17.651,17.299,17.299,211808,0
2014-12-15,17.356,17.431,17.051,17.075,188862,0
2014-12-16,16.941,17.218,16.884,16.899,173175,0
2014-12-17,16.924,17.257,16.909,17.208,142159,0
2014-12-18,17.575,17.712,17.475,17.672,200670,0
2014-12-19,17.758,17.99,17.659,17.854,256886,0
2014-12-22,17.854,18.08,17.854,17.958,140522,0
2014-12-23,17.932,18.038,17.877,17.952,221398,0
2014-12-24,18.018,18.222,18.018,18.118,100553,0
2014-12-26,18.132,18.256,18.132,18.161,61684,0
2014-12-29,18.132,18.132,17.967,17.99,113079,0
2014-12-30,17.967,18.055,17.932,18.004,120045,0
2014-12-31,18.08,18.195,17.983,18.011,158974,0
2015-01-02,17.99,18.063,17.792,17.854,105393,0
2015-01-05,17.739,17.824,17.166,17.19,406177,0
2015-01-06,17.233,17.349,17.016,17.182,168405,0
2015-01-07,17.381,17.381,17.248,17.349,311443,0
2015-01-08,17.498,17.631,17.408,17.556,284255,0
2015-01-09,17.607,17.624,17.458,17.565,147245,0
2015-01-12,17.607,17.607,17.299,17.408,130748,0
2015-01-13,17.498,17.66,17.173,17.316,181626,0
2015-01-14,17.041,17.24,17.033,17.14,281688,0
2015-01-15,17.24,17.264,16.987,17.067,213164,0
2015-01-16,17.041,17.324,17.041,17.307,188035,0
2015-01-20,17.398,17.475,17.225,17.424,213408,0
2015-01-21,17.431,17.514,17.324,17.431,132901,0
2015-01-22,17.547,17.705,17.441,17.695,164745,0
2015-01-23,17.732,17.848,17.695,17.695,144865,0
2015-01-26,17.723,17.801,17.586,17.669,198949,0
2015-01-27,17.514,17.615,17.458,17.576,175173,0
2015-01-28,17.681,17.705,17.374,17.374,133588,0
2015-01-29,17.418,17.475,17.189,17.441,122891,0
2015-01-30,17.356,17.431,17.198,17.24,143518,0
2015-02-02,17.225,17.408,17.122,17.398,165645,0
2015-02-03,17.408,17.759,17.408,17.759,118452,0
2015-02-04,17.732,17.898,17.66,17.741,140787,0
2015-02-05,17.826,17.917,17.768,17.88,103728,0
2015-02-06,17.87,18.007,17.777,17.826,101883,0
2015-02-09,17.818,17.908,17.809,17.87,109741,0
2015-02-10,17.935,18.103,17.935,18.06,110716,0
2015-02-11,18.06,18.06,17.935,17.987,149451,0
2015-02-12,18.013,18.136,18.008,18.008,96989,0
2015-02-13,18.06,18.128,18.023,18.103,142184,0
2015-02-17,18.103,18.136,18.023,18.033,140597,0
2015-02-18,18.008,18.094,17.987,18.068,120838,0
2015-02-19,18.023,18.212,18.013,18.103,137708,0
2015-02-20,18.136,18.229,18.094,18.229,133326,0
2015-02-23,18.229,18.327,18.176,18.246,140017,0
2015-02-24,18.193,18.363,18.167,18.327,140457,0
2015-02-25,18.238,18.354,18.22,18.302,213210,0
2015-02-26,18.202,18.31,18.176,18.269,129096,0
2015-02-27,18.202,18.278,18.193,18.255,110668,0
2015-03-02,18.269,18.354,18.246,18.302,134233,0
2015-03-03,18.269,18.269,18.144,18.238,130894,0
2015-03-04,18.22,18.22,18.085,18.151,111363,0
2015-03-05,18.184,18.255,18.103,18.159,138403,0
2015-03-06,18.094,18.184,17.935,17.961,158769,0
2015-03-09,17.987,18.094,17.935,18.076,143523,0
2015-03-10,17.945,17.954,17.704,17.776,165795,0
2015-03-11,17.826,17.826,17.592,17.606,106958,0
2015-03-12,17.614,17.818,17.614,17.776,142330,0
2015-03-13,17.809,17.818,17.598,17.687,80135,0
2015-03-16,17.776,17.899,17.767,17.871,118186,0
2015-03-17,17.848,17.848,17.68,17.818,175565,0
2015-03-18,17.75,18.077,17.694,18,162052,0
2015-03-19,17.962,17.992,17.848,17.946,174140,0
2015-03-20,17.987,18.024,17.927,18.014,218473,0
2015-03-23,18.024,18.096,17.987,18.024,170111,0
2015-03-24,18.07,18.07,17.89,17.972,220962,0
2015-03-25,17.992,17.992,17.75,17.801,166077,0
2015-03-26,17.759,17.857,17.722,17.826,106687,0
2015-03-27,17.784,17.809,17.722,17.793,126366,0
2015-03-30,17.89,18.044,17.865,17.909,180898,0
2015-03-31,17.865,17.946,17.826,17.871,212786,0
2015-04-01,17.865,17.865,17.704,17.784,165487,0
2015-04-02,17.694,17.848,17.687,17.801,278812,0
2015-04-06,17.672,18.044,17.65,17.962,167855,0
2015-04-07,17.978,18.123,17.946,17.972,207197,0
2015-04-08,17.946,18.077,17.899,17.987,245502,0
2015-04-09,17.946,18.034,17.918,18.008,122909,0
2015-04-10,18.053,18.178,18.024,18.137,123403,0
2015-04-13,18.146,18.214,18.096,18.137,212783,0
2015-04-14,18.115,18.194,18.086,18.129,218994,0
2015-04-15,18.178,18.296,18.169,18.281,167557,0
2015-04-16,18.249,18.41,18.249,18.321,109445,0
2015-04-17,18.24,18.24,18.023,18.105,166606,0
2015-04-20,18.169,18.214,18.151,18.194,208608,0
2015-04-21,18.222,18.265,18.137,18.194,115802,0
2015-04-22,18.257,18.257,18.151,18.257,150237,0
2015-04-23,18.186,18.29,18.129,18.249,330024,0
2015-04-24,18.265,18.366,18.232,18.265,210389,0
2015-04-27,18.305,18.331,18.16,18.204,181587,0
2015-04-28,18.186,18.305,18.137,18.296,159643,0
2015-04-29,18.249,18.366,18.222,18.29,164243,0
2015-04-30,18.265,18.281,18.043,18.096,204244,0
2015-05-01,18.146,18.265,18.146,18.265,93096,0
2015-05-04,18.257,18.305,18.249,18.257,240349,0
2015-05-05,18.24,18.265,18.105,18.151,132505,0
2015-05-06,18.232,18.232,17.971,18.043,209747,0
2015-05-07,18.07,18.16,17.999,18.086,145544,0
2015-05-08,18.204,18.281,18.194,18.24,167784,0
2015-05-11,18.24,18.296,18.204,18.265,200230,0
2015-05-12,18.222,18.313,18.095,18.272,214172,0
2015-05-13,18.313,18.341,18.178,18.232,98538,0
2015-05-14,18.296,18.393,18.257,18.367,117681,0
2015-05-15,18.358,18.419,18.29,18.411,97271,0
2015-05-18,18.321,18.452,18.313,18.419,134422,0
2015-05-19,18.401,18.419,18.305,18.341,123502,0
2015-05-20,18.374,18.436,18.305,18.383,131419,0
2015-05-21,18.427,18.493,18.401,18.483,133180,0
2015-05-22,18.483,18.493,18.349,18.349,125665,0
2015-05-26,18.367,18.367,18.145,18.232,162174,0
2015-05-27,18.272,18.374,18.24,18.367,114275,0
2015-05-28,18.331,18.341,18.24,18.313,114784,0
2015-05-29,18.341,18.341,18.178,18.232,104877,0
2015-06-01,18.232,18.265,18.16,18.178,138744,0
2015-06-02,18.178,18.204,18.122,18.178,118333,0
2015-06-03,18.222,18.29,18.186,18.257,88551,0
2015-06-04,18.222,18.222,17.998,18.042,165594,0
2015-06-05,17.998,18.061,17.925,18.022,161366,0
2015-06-08,18.022,18.022,17.915,17.933,121083,0
2015-06-09,17.969,17.969,17.797,17.896,199440,0
2015-06-10,17.933,18.129,17.906,18.085,163704,0
2015-06-11,18.104,18.194,18.104,18.145,97162,0
2015-06-12,18.122,18.122,17.968,18.041,138634,0
2015-06-15,17.852,17.952,17.787,17.942,190069,0
2015-06-16,17.942,18.031,17.86,18.021,149624,0
2015-06-17,18.051,18.085,17.968,18.031,166689,0
2015-06-18,18.061,18.204,18.051,18.145,181065,0
2015-06-19,18.145,18.178,18.069,18.145,151608,0
2015-06-22,18.168,18.265,18.168,18.258,256815,0
2015-06-23,18.29,18.35,18.178,18.322,325277,0
2015-06-24,18.258,18.322,18.232,18.297,197081,0
2015-06-25,18.314,18.314,18.145,18.145,247344,0
2015-06-26,18.178,18.178,18.012,18.095,154766,0
2015-06-29,17.968,17.968,17.697,17.716,280659,0
2015-06-30,17.905,17.932,17.673,17.812,177149,0
2015-07-01,17.905,17.924,17.795,17.842,165168,0
2015-07-02,17.83,17.877,17.668,17.778,342962,0
2015-07-06,17.641,17.673,17.535,17.613,182937,0
2015-07-07,17.641,17.659,17.375,17.631,233785,0
2015-07-08,17.52,17.554,17.263,17.341,199656,0
2015-07-09,17.462,17.528,17.341,17.341,206082,0
2015-07-10,17.502,17.651,17.486,17.641,175687,0
2015-07-13,17.743,17.887,17.743,17.877,312457,0
2015-07-14,17.842,17.984,17.787,17.984,194421,0
2015-07-15,17.942,18.012,17.905,18.012,199489,0
2015-07-16,18.061,18.069,17.942,18.069,227788,0
2015-07-17,18.021,18.021,17.876,17.942,119358,0
2015-07-20,17.905,17.915,17.836,17.842,122854,0
2015-07-21,17.794,17.836,17.695,17.786,189978,0
2015-07-22,17.742,17.803,17.621,17.695,185792,0
2015-07-23,17.733,17.769,17.604,17.667,132159,0
2015-07-24,17.695,17.695,17.389,17.431,149141,0
2015-07-27,17.303,17.337,17.2,17.235,157289,0
2015-07-28,17.259,17.468,17.191,17.441,198239,0
2015-07-29,17.431,17.597,17.431,17.571,221736,0
2015-07-30,17.533,17.611,17.468,17.533,215690,0
2015-07-31,17.597,17.639,17.499,17.508,151818,0
2015-08-03,17.543,17.552,17.389,17.45,91780,0
2015-08-04,17.397,17.571,17.389,17.389,172993,0
2015-08-05,17.468,17.649,17.431,17.459,175319,0
2015-08-06,17.475,17.483,17.268,17.328,147108,0
2015-08-07,17.286,17.303,17.21,17.25,92255,0
2015-08-10,17.328,17.499,17.328,17.492,193932,0
2015-08-11,17.328,17.389,17.235,17.373,189023,0
2015-08-12,17.242,17.407,17.072,17.407,484547,0
2015-08-13,17.38,17.431,17.276,17.311,358052,0
2015-08-14,17.328,17.373,17.2,17.276,356780,0
2015-08-17,17.209,17.32,17.148,17.302,173181,0
2015-08-18,17.276,17.328,17.234,17.249,138451,0
2015-08-19,17.2,17.249,17.102,17.2,168779,0
2015-08-20,17.063,17.063,16.818,16.828,278408,0
2015-08-21,16.63,16.673,16.24,16.317,455638,0
2015-08-24,15.323,15.755,14.227,15.212,961021,0
2015-08-25,15.697,15.772,15.339,15.404,495927,0
2015-08-26,15.591,15.644,15.231,15.542,612381,0
2015-08-27,15.732,15.997,15.732,15.912,432489,0
2015-08-28,15.87,16.085,15.87,16.069,177464,0
2015-08-31,15.955,16.093,15.929,16.006,245531,0
2015-09-01,15.653,15.763,15.506,15.6,332469,0
2015-09-02,15.772,15.816,15.608,15.689,316843,0
2015-09-03,15.714,15.841,15.671,15.671,245070,0
2015-09-04,15.55,15.653,15.43,15.575,145860,0
2015-09-08,15.879,15.879,15.697,15.833,181052,0
2015-09-09,15.964,16.05,15.671,15.706,184758,0
2015-09-10,15.689,15.841,15.635,15.792,117071,0
2015-09-11,15.697,15.739,15.6,15.661,139957,0
2015-09-14,15.68,15.68,15.557,15.583,139108,0
2015-09-15,15.583,15.842,15.557,15.842,171094,0
2015-09-16,15.852,16.038,15.756,16.035,163936,0
2015-09-17,15.973,16.399,15.973,16.132,338896,0
2015-09-18,15.871,15.991,15.852,15.871,163273,0
2015-09-21,15.871,16.008,15.842,15.948,150615,0
2015-09-22,15.756,15.756,15.6,15.714,204691,0
2015-09-23,15.756,15.756,15.549,15.618,164650,0
2015-09-24,15.486,15.557,15.385,15.471,308573,0
2015-09-25,15.532,15.671,15.478,15.523,123114,0
2015-09-28,15.461,15.461,15.009,15.018,243789,0
2015-09-29,15.009,15.054,14.816,14.872,257964,0
2015-09-30,15.045,15.264,14.99,15.264,220571,0
2015-10-01,15.218,15.948,15.072,15.948,164650,0
2015-10-02,15.356,15.644,14.99,15.644,303070,0
2015-10-05,15.732,15.999,15.706,15.999,269935,0
2015-10-06,16.008,16.132,15.921,16.132,231271,0
2015-10-07,16.132,16.29,16.063,16.29,203193,0
2015-10-08,16.235,16.463,16.165,16.463,140485,0
2015-10-09,16.496,16.627,16.389,16.627,221261,0
2015-10-12,16.557,16.651,16.479,16.651,197274,0
2015-10-13,16.538,16.565,16.437,16.565,213550,0
2015-10-14,16.548,16.548,16.136,16.295,267570,0
2015-10-15,16.356,16.504,16.224,16.478,172052,0
2015-10-16,16.512,16.582,16.426,16.582,141737,0
2015-10-19,16.478,16.6,16.454,16.582,151402,0
2015-10-20,16.521,16.574,16.363,16.407,181344,0
2015-10-21,16.445,16.521,16.388,16.388,198590,0
2015-10-22,16.462,16.688,16.398,16.635,156037,0
2015-10-23,16.818,16.838,16.74,16.828,213007,0
2015-10-26,16.846,16.897,16.781,16.799,188409,0
2015-10-27,16.767,16.799,16.618,16.799,180403,0
2015-10-28,16.757,16.865,16.731,16.846,147685,0
2015-10-29,16.757,16.914,16.731,16.907,148372,0
2015-10-30,16.94,17.105,16.799,17.065,145053,0
2015-11-02,17.039,17.17,16.984,17.056,122537,0
2015-11-03,17.065,17.245,17.056,17.08,283590,0
2015-11-04,17.152,17.204,17.022,17.088,160963,0
2015-11-05,17.056,17.132,17.012,17.032,146426,0
2015-11-06,17.003,17.039,16.897,16.993,111648,0
2015-11-09,16.914,16.958,16.688,16.697,160050,0
2015-11-10,16.627,16.74,16.608,16.671,145242,0
2015-11-11,16.635,16.707,16.521,16.528,165600,0
2015-11-12,16.396,16.503,16.257,16.294,175836,0
2015-11-13,16.267,16.286,16.066,16.073,160825,0
2015-11-16,16.066,16.345,16.066,16.294,178113,0
2015-11-17,16.277,16.405,16.239,16.335,207344,0
2015-11-18,16.335,16.608,16.335,16.565,162758,0
2015-11-19,16.511,16.731,16.511,16.688,231682,0
2015-11-20,16.767,16.8,16.721,16.749,169809,0
2015-11-23,16.767,16.782,16.599,16.652,207910,0
2015-11-24,16.547,16.713,16.503,16.661,129294,0
2015-11-25,16.681,16.757,16.671,16.707,110326,0
2015-11-27,16.757,16.757,16.644,16.688,59487,0
2015-11-30,16.671,16.767,16.671,16.731,157184,0
2015-12-01,16.776,16.829,16.721,16.829,170920,0
2015-12-02,16.757,16.866,16.707,16.757,188920,0
2015-12-03,16.8,16.81,16.387,16.46,187127,0
2015-12-04,16.452,16.707,16.424,16.671,200630,0
2015-12-07,16.599,16.608,16.415,16.511,129661,0
2015-12-08,16.379,16.511,16.277,16.405,362144,0
2015-12-09,16.317,16.443,16.106,16.167,230882,0
2015-12-10,16.125,16.308,16.106,16.115,237214,0
2015-12-11,15.981,16.202,15.877,15.904,262653,0
2015-12-14,15.847,15.92,15.504,15.769,349539,0
2015-12-15,15.83,16.035,15.813,15.904,223756,0
2015-12-16,15.938,16.247,15.938,16.125,307880,0
2015-12-17,16.194,16.238,15.99,16.08,243999,0
2015-12-18,15.971,16.097,15.788,15.839,361589,0
2015-12-21,15.877,16.006,15.717,15.839,264576,0
2015-12-22,15.839,16.238,15.822,16.194,301181,0
2015-12-23,16.238,16.443,16.148,16.37,316926,0
2015-12-24,16.354,16.434,16.325,16.434,83578,0
2015-12-28,16.325,16.452,16.257,16.434,283588,0
2015-12-29,16.486,16.582,16.46,16.477,171403,0
2015-12-30,16.496,16.529,16.38,16.405,199338,0
2015-12-31,16.361,16.486,16.317,16.325,252618,0
2016-01-04,16.006,16.006,15.717,15.92,320889,0
2016-01-05,15.947,16.08,15.806,15.886,254998,0
2016-01-06,15.735,15.769,15.6,15.6,224156,0
2016-01-07,15.426,15.485,15.212,15.221,244369,0
2016-01-08,15.284,15.371,15.036,15.036,305470,0
2016-01-11,15.072,15.107,14.745,14.821,283021,0
2016-01-12,14.954,15.101,14.76,14.889,231195,0
2016-01-13,14.946,15.026,14.37,14.378,365722,0
2016-01-14,14.449,14.737,14.244,14.583,292512,0
2016-01-15,14.217,14.387,14.022,14.244,506828,0
2016-01-19,14.333,14.484,13.951,14.013,402236,0
2016-01-20,13.819,13.824,13.194,13.658,742497,0
2016-01-21,13.701,14.048,13.658,13.896,309883,0
2016-01-22,14.149,14.458,14.139,14.44,499674,0
2016-01-25,14.343,14.43,14.156,14.156,305272,0
2016-01-26,14.182,14.36,14.182,14.307,263556,0
2016-01-27,14.315,14.504,14.188,14.217,194875,0
2016-01-28,14.37,14.494,14.272,14.404,206338,0
2016-01-29,14.468,14.889,14.434,14.879,185898,0
2016-02-01,14.737,14.946,14.737,14.889,170324,0
2016-02-02,14.608,14.759,14.565,14.69,217792,0
2016-02-03,14.777,14.799,14.458,14.767,235496,0
2016-02-04,14.752,14.972,14.752,14.954,204254,0
2016-02-05,14.922,14.931,14.553,14.573,156092,0
2016-02-08,14.51,14.51,14.075,14.272,290244,0
2016-02-09,14.022,14.217,13.87,14.085,270096,0
2016-02-10,14.156,14.382,14.103,14.139,218390,0
2016-02-11,13.834,13.987,13.672,13.86,408969,0
2016-02-12,14.022,14.245,13.96,14.201,220279,0
2016-02-16,14.433,14.602,14.283,14.594,466265,0
2016-02-17,14.733,14.969,14.63,14.944,199521,0
2016-02-18,14.978,14.979,14.836,14.911,167111,0
2016-02-19,14.772,14.936,14.723,14.936,207662,0
2016-02-22,15.054,15.115,14.988,15.101,234071,0
2016-02-23,15.091,15.101,14.911,15.026,284026,0
2016-02-24,14.836,15.035,14.675,15.035,169878,0
2016-02-25,15.035,15.167,14.895,15.167,173064,0
2016-02-26,15.241,15.279,15.177,15.26,181820,0
2016-02-29,15.279,15.33,15.149,15.206,264035,0
2016-03-01,15.26,15.573,15.213,15.563,150452,0
2016-03-02,15.519,15.735,15.51,15.735,166593,0
2016-03-03,15.76,15.813,15.67,15.806,123352,0
2016-03-04,15.849,15.998,15.788,15.992,131249,0
2016-03-07,15.888,16.029,15.841,15.984,120434,0
2016-03-08,15.921,15.985,15.725,15.788,159763,0
2016-03-09,15.849,15.931,15.769,15.921,167776,0
2016-03-10,15.975,16.029,15.769,15.906,148117,0
2016-03-11,16.029,16.185,15.992,16.136,139455,0
2016-03-14,16.102,16.228,16.102,16.19,120017,0
2016-03-15,16.092,16.092,16.009,16.047,111026,0
2016-03-16,15.966,16.172,15.939,16.144,217759,0
2016-03-17,16.154,16.426,16.144,16.407,165860,0
2016-03-18,16.463,16.596,16.454,16.596,210716,0
2016-03-21,16.552,16.586,16.499,16.552,122773,0
2016-03-22,16.489,16.615,16.468,16.569,180616,0
2016-03-23,16.596,16.596,16.454,16.48,215816,0
2016-03-24,16.362,16.362,16.237,16.246,212494,0
2016-03-28,16.3,16.371,16.246,16.317,128521,0
2016-03-29,16.237,16.511,16.218,16.507,188945,0
2016-03-30,16.596,16.671,16.534,16.652,181433,0
2016-03-31,16.688,16.722,16.615,16.671,137841,0
2016-04-01,16.561,16.804,16.517,16.688,221541,0
2016-04-04,16.681,16.681,16.307,16.307,317993,0
2016-04-05,16.237,16.237,16.121,16.13,271900,0
2016-04-06,16.208,16.381,16.163,16.317,194765,0
2016-04-07,16.255,16.255,16.092,16.092,181564,0
2016-04-08,16.228,16.328,16.154,16.154,164701,0
2016-04-11,16.284,16.407,16.241,16.275,149414,0
2016-04-12,16.307,16.471,16.218,16.362,197256,0
2016-04-13,16.499,16.583,16.461,16.508,205562,0
2016-04-14,16.508,16.607,16.499,16.499,270152,0
2016-04-15,16.472,16.645,16.472,16.58,163885,0
2016-04-18,16.544,16.864,16.544,16.817,194176,0
2016-04-19,16.872,17.017,16.872,16.971,228603,0
2016-04-20,16.942,17.153,16.942,17.106,175791,0
2016-04-21,17.143,17.143,17.036,17.079,133693,0
2016-04-22,17.054,17.079,16.954,17.063,205160,0
2016-04-25,17.017,17.07,16.889,16.962,195241,0
2016-04-26,16.962,17.044,16.962,17.044,124089,0
2016-04-27,17.017,17.18,17.007,17.153,164667,0
2016-04-28,17.027,17.18,17.017,17.036,144966,0
2016-04-29,16.971,17.07,16.881,17.063,154430,0
2016-05-02,17.063,17.124,17.007,17.007,193734,0
2016-05-03,16.897,16.907,16.771,16.826,191201,0
2016-05-04,16.734,16.761,16.617,16.744,166168,0
2016-05-05,16.788,16.798,16.588,16.654,211567,0
2016-05-06,16.588,16.779,16.562,16.752,174241,0
2016-05-09,16.752,16.826,16.724,16.817,282370,0
2016-05-10,16.881,17.007,16.864,16.988,214746,0
2016-05-11,16.971,17.044,16.945,16.988,208422,0
2016-05-12,17.08,17.088,16.915,16.952,202427,0
2016-05-13,16.896,17.017,16.751,16.77,184458,0
2016-05-16,16.845,16.971,16.797,16.915,238221,0
2016-05-17,16.88,16.952,16.816,16.906,218496,0
2016-05-18,16.924,16.933,16.825,16.871,205274,0
2016-05-19,16.835,16.906,16.615,16.742,181311,0
2016-05-20,16.825,16.846,16.714,16.787,167122,0
2016-05-23,16.88,16.952,16.763,16.906,373921,0
2016-05-24,16.942,17.134,16.942,17.134,286397,0
2016-05-25,17.218,17.28,17.218,17.228,246109,0
2016-05-26,17.345,17.382,17.237,17.307,249934,0
2016-05-27,17.327,17.435,17.307,17.42,201548,0
2016-05-31,17.426,17.49,17.363,17.392,196129,0
2016-06-01,17.354,17.455,17.327,17.455,183853,0
2016-06-02,17.435,17.495,17.387,17.472,133314,0
2016-06-03,17.464,17.498,17.401,17.49,162608,0
2016-06-06,17.498,17.739,17.472,17.665,247426,0
2016-06-07,17.637,17.776,17.601,17.766,204699,0
2016-06-08,17.758,18.01,17.758,17.992,249683,0
2016-06-09,17.958,18.01,17.883,17.94,192641,0
2016-06-10,17.892,17.921,17.729,17.784,142588,0
2016-06-13,17.709,17.719,17.556,17.601,139214,0
2016-06-14,17.498,17.546,17.371,17.419,184611,0
2016-06-15,17.48,17.507,17.425,17.454,142647,0
2016-06-16,17.352,17.489,17.216,17.454,194985,0
2016-06-17,17.4,17.48,17.348,17.352,136739,0
2016-06-20,17.585,17.681,17.536,17.536,152980,0
2016-06-21,17.585,17.601,17.526,17.536,170247,0
2016-06-22,17.585,17.618,17.489,17.536,201365,0
2016-06-23,17.71,17.71,17.536,17.655,314259,0
2016-06-24,17.261,17.489,17.131,17.315,451386,0
2016-06-27,17.131,17.131,16.755,16.868,306301,0
2016-06-28,17.041,17.041,16.939,16.985,251664,0
2016-06-29,17.151,17.352,17.141,17.288,408308,0
2016-06-30,17.352,17.575,17.296,17.565,309446,0
2016-07-01,17.601,17.759,17.585,17.759,123698,0
2016-07-05,17.627,17.665,17.4,17.618,228862,0
2016-07-06,17.498,17.665,17.343,17.609,214120,0
2016-07-07,17.691,17.772,17.594,17.691,225691,0
2016-07-08,17.82,17.904,17.73,17.847,222505,0
2016-07-11,17.865,18.069,17.865,18.004,187943,0
2016-07-12,18.142,18.254,18.031,18.206,255351,0
2016-07-13,18.254,18.254,17.976,18.068,169030,0
2016-07-14,18.254,18.316,18.115,18.206,242261,0
2016-07-15,18.262,18.267,18.125,18.16,145176,0
2016-07-18,18.134,18.183,18.115,18.125,183137,0
2016-07-19,18.151,18.196,18.05,18.187,134810,0
2016-07-20,18.254,18.308,18.134,18.299,160022,0
2016-07-21,18.336,18.42,18.29,18.42,283095,0
2016-07-22,18.457,18.465,18.326,18.381,186086,0
2016-07-25,18.401,18.457,18.363,18.457,160523,0
2016-07-26,18.448,18.457,18.353,18.363,158240,0
2016-07-27,18.474,18.501,18.418,18.429,141372,0
2016-07-28,18.465,18.501,18.42,18.465,101436,0
2016-07-29,18.438,18.482,18.438,18.465,146493,0
2016-08-01,18.448,18.474,18.308,18.316,149022,0
2016-08-02,18.105,18.227,18.003,18.105,237723,0
2016-08-03,18.06,18.196,18.04,18.196,179456,0
2016-08-04,18.235,18.271,18.169,18.206,127718,0
2016-08-05,18.225,18.316,18.215,18.308,102394,0
2016-08-08,18.372,18.391,18.28,18.299,129995,0
2016-08-09,18.346,18.448,18.336,18.372,114333,0
2016-08-10,18.429,18.457,18.28,18.326,149987,0
2016-08-11,18.42,18.486,18.368,18.438,160757,0
2016-08-12,18.492,18.521,18.41,18.521,140653,0
2016-08-15,18.605,18.615,18.521,18.585,119549,0
2016-08-16,18.53,18.565,18.492,18.548,144959,0
2016-08-17,18.548,18.565,18.473,18.521,125703,0
2016-08-18,18.482,18.585,18.474,18.565,133263,0
2016-08-19,18.539,18.573,18.521,18.557,116822,0
2016-08-22,18.53,18.575,18.501,18.548,114160,0
2016-08-23,18.595,18.615,18.557,18.605,116081,0
2016-08-24,18.642,18.642,18.448,18.492,183029,0
2016-08-25,18.457,18.565,18.389,18.501,177545,0
2016-08-26,18.539,18.585,18.474,18.511,141937,0
2016-08-29,18.482,18.539,18.353,18.428,130590,0
2016-08-30,18.501,18.539,18.38,18.482,162610,0
2016-08-31,18.4,18.492,18.362,18.482,165137,0
2016-09-01,18.521,18.548,18.289,18.325,383276,0
2016-09-02,18.353,18.433,18.325,18.38,169351,0
2016-09-06,18.39,18.438,18.315,18.4,161424,0
2016-09-07,18.419,18.419,18.353,18.409,151009,0
2016-09-08,18.353,18.408,18.307,18.38,226192,0
2016-09-09,18.252,18.26,17.917,17.917,280128,0
2016-09-12,17.869,18.027,17.77,18.017,228652,0
2016-09-13,17.869,17.889,17.693,17.732,178312,0
2016-09-14,17.779,17.797,17.574,17.667,171312,0
2016-09-15,17.683,17.788,17.605,17.77,153800,0
2016-09-16,17.76,17.76,17.601,17.683,153162,0
2016-09-19,17.712,17.788,17.628,17.673,176797,0
2016-09-20,17.693,17.722,17.609,17.667,214316,0
2016-09-21,17.742,17.815,17.657,17.779,213917,0
2016-09-22,17.899,17.992,17.899,17.975,193052,0
2016-09-23,17.899,17.928,17.852,17.889,209559,0
2016-09-26,17.805,17.842,17.693,17.805,247485,0
2016-09-27,17.722,17.928,17.696,17.918,162048,0
2016-09-28,17.956,17.975,17.77,17.965,169494,0
2016-09-29,17.992,18.002,17.77,17.889,153395,0
2016-09-30,17.889,18.013,17.889,17.938,131295,0
2016-10-03,17.984,18.039,17.889,18.039,119392,0
2016-10-04,18.002,18.013,17.797,17.965,176978,0
2016-10-05,17.938,17.984,17.899,17.965,154835,0
2016-10-06,17.938,18.039,17.842,18.039,156734,0
2016-10-07,18.002,18.002,17.825,17.938,139982,0
2016-10-10,17.975,18.011,17.948,18.011,154331,0
2016-10-11,17.992,17.992,17.76,17.852,218069,0
2016-10-12,17.852,17.852,17.779,17.833,166404,0
2016-10-13,17.741,17.741,17.513,17.656,210115,0
2016-10-14,17.779,17.779,17.553,17.692,245257,0
2016-10-17,17.637,17.637,17.317,17.413,156012,0
2016-10-18,17.572,17.656,17.543,17.637,282812,0
2016-10-19,17.692,17.741,17.637,17.701,136056,0
2016-10-20,17.672,17.731,17.582,17.692,107747,0
2016-10-21,17.647,17.833,17.625,17.833,110924,0
2016-10-24,17.957,18.002,17.842,17.909,154360,0
2016-10-25,17.939,17.985,17.779,17.805,300460,0
2016-10-26,17.797,17.842,17.751,17.833,122270,0
2016-10-27,17.919,17.921,17.627,17.637,118263,0
2016-10-28,17.582,17.713,17.403,17.533,216880,0
2016-10-31,17.533,17.666,17.504,17.656,140989,0
2016-11-01,17.692,17.692,17.374,17.469,128382,0
2016-11-02,17.374,17.459,17.049,17.065,217188,0
2016-11-03,17.109,17.172,17.008,17.028,158759,0
2016-11-04,16.971,17.037,16.903,16.912,145358,0
2016-11-07,17.055,17.225,17.029,17.186,189267,0
2016-11-08,17.168,17.393,17.139,17.327,206671,0
2016-11-09,17.168,17.637,17.139,17.592,263490,0
2016-11-10,17.761,18.013,17.693,17.921,582921,0
2016-11-11,17.921,18.062,17.821,18.033,441270,0
2016-11-14,17.996,18.1,17.882,17.911,292413,0
2016-11-15,18.013,18.206,17.987,18.166,240514,0
2016-11-16,18.081,18.289,18.006,18.081,228259,0
2016-11-17,18.11,18.516,18.08,18.451,450121,0
2016-11-18,18.469,18.469,18.28,18.402,170693,0
2016-11-21,18.459,18.64,18.412,18.591,195635,0
2016-11-22,18.591,18.77,18.534,18.57,334583,0
2016-11-23,18.525,18.76,18.512,18.76,143773,0
2016-11-25,18.723,18.838,18.649,18.81,65231,0
2016-11-28,18.76,18.79,18.553,18.561,162205,0
2016-11-29,18.591,18.591,18.431,18.459,177527,0
2016-11-30,18.544,18.621,18.451,18.451,146799,0
2016-12-01,18.459,18.621,18.459,18.571,117621,0
2016-12-02,18.581,18.657,18.469,18.63,137437,0
2016-12-05,18.667,18.694,18.561,18.561,158952,0
2016-12-06,18.611,18.8,18.525,18.78,141797,0
2016-12-07,18.733,18.96,18.561,18.855,210802,0
2016-12-08,18.82,18.941,18.79,18.874,218099,0
2016-12-09,18.903,19.026,18.901,19,130295,0
2016-12-12,19.038,19.064,18.958,19.038,123313,0
2016-12-13,19.083,19.199,19.046,19.199,227798,0
2016-12-14,19.112,19.179,19,19.029,187232,0
2016-12-15,19.01,19.074,18.941,19.029,229902,0
2016-12-16,19.132,19.132,18.99,19.038,183145,0
2016-12-19,19.102,19.19,19.082,19.122,252330,0
2016-12-20,19.122,19.218,19.102,19.19,193131,0
2016-12-21,19.218,19.218,19.083,19.083,154075,0
2016-12-22,19.132,19.18,19.09,19.18,173549,0
2016-12-23,19.17,19.17,19.083,19.093,127306,0
2016-12-27,19.14,19.218,19.127,19.16,112293,0
2016-12-28,19.237,19.273,19.046,19.064,185513,0
2016-12-29,19.122,19.128,19.019,19.083,151043,0
2016-12-30,19.14,19.199,18.922,19.038,199315,0
2017-01-03,19.112,19.246,19.093,19.15,193178,0
2017-01-04,19.246,19.388,19.246,19.312,195004,0
2017-01-05,19.15,19.33,19.15,19.246,268727,0
2017-01-06,19.322,19.512,19.322,19.398,234575,0
2017-01-09,19.446,19.483,19.36,19.388,218292,0
2017-01-10,19.388,19.437,19.282,19.282,171638,0
2017-01-11,19.35,19.502,19.311,19.453,177371,0
2017-01-12,19.428,19.53,19.329,19.359,273613,0
2017-01-13,19.388,19.502,19.382,19.453,113230,0
2017-01-17,19.446,19.457,19.291,19.321,199920,0
2017-01-18,19.339,19.398,19.272,19.329,166478,0
2017-01-19,19.321,19.335,19.138,19.178,246886,0
2017-01-20,19.272,19.291,19.158,19.245,209196,0
2017-01-23,19.245,19.259,19.13,19.208,327676,0
2017-01-24,19.263,19.281,19.131,19.272,410671,0
2017-01-25,19.379,19.482,19.321,19.428,218755,0
2017-01-26,19.472,19.521,19.408,19.521,182157,0
2017-01-27,19.502,19.521,19.435,19.482,164943,0
2017-01-30,19.472,19.521,19.291,19.521,145547,0
2017-01-31,19.418,19.482,19.329,19.388,173472,0
2017-02-01,19.453,19.53,19.388,19.453,140712,0
2017-02-02,19.388,19.472,19.325,19.446,181338,0
2017-02-03,19.521,19.629,19.502,19.609,143450,0
2017-02-06,19.628,19.721,19.628,19.703,169154,0
2017-02-07,19.731,19.77,19.619,19.637,165655,0
2017-02-08,19.654,19.673,19.54,19.654,136605,0
2017-02-09,19.693,19.791,19.693,19.741,145236,0
2017-02-10,19.791,19.809,19.703,19.791,207608,0
2017-02-13,19.828,19.885,19.82,19.875,216158,0
2017-02-14,19.875,20.02,19.856,20.003,225650,0
2017-02-15,20.003,20.145,19.993,20.115,255418,0
2017-02-16,20.115,20.155,19.894,20.003,217311,0
2017-02-17,19.914,20.02,19.903,20.02,176266,0
2017-02-21,20.039,20.175,20.029,20.165,275450,0
2017-02-22,20.135,20.222,20.116,20.193,240005,0
2017-02-23,20.278,20.278,20.086,20.145,191150,0
2017-02-24,20.096,20.125,20.03,20.077,143209,0
2017-02-27,20.096,20.135,20.077,20.115,160049,0
2017-02-28,20.067,20.125,20.03,20.096,156276,0
2017-03-01,20.288,20.404,20.145,20.308,210617,0
2017-03-02,20.317,20.351,20.24,20.27,173451,0
2017-03-03,20.25,20.278,20.175,20.232,145163,0
2017-03-06,20.222,20.222,20.106,20.175,150661,0
2017-03-07,20.125,20.175,20.086,20.096,171499,0
2017-03-08,20.096,20.165,19.993,19.993,178318,0
2017-03-09,20.02,20.077,19.856,19.885,206335,0
2017-03-10,20.011,20.115,19.894,20.03,154094,0
2017-03-13,19.993,20.115,19.993,20.058,149642,0
2017-03-14,20.011,20.03,19.856,19.914,198819,0
2017-03-15,20.003,20.116,19.933,20.107,150211,0
2017-03-16,20.146,20.224,20.116,20.186,171490,0
2017-03-17,20.224,20.252,20.158,20.234,147869,0
2017-03-20,20.234,20.252,20.087,20.146,140474,0
2017-03-21,20.195,20.251,19.963,19.963,188094,0
2017-03-22,19.914,19.953,19.838,19.875,164307,0
2017-03-23,19.885,20.059,19.846,20.04,306246,0
2017-03-24,20.059,20.087,19.914,19.993,160223,0
2017-03-27,19.875,19.963,19.79,19.923,190162,0
2017-03-28,19.923,20.186,19.876,20.176,274916,0
2017-03-29,20.116,20.195,20.107,20.156,198716,0
2017-03-30,20.176,20.28,20.156,20.214,198760,0
2017-03-31,20.242,20.262,20.107,20.136,155918,0
2017-04-03,20.186,20.205,19.948,19.983,216796,0
2017-04-04,19.914,19.988,19.885,19.963,254611,0
2017-04-05,20.068,20.205,19.993,20.031,280020,0
2017-04-06,20.097,20.166,20.031,20.031,163458,0
2017-04-07,20.04,20.214,20.04,20.116,160027,0
2017-04-10,20.186,20.365,20.186,20.28,163487,0
2017-04-11,20.242,20.319,20.185,20.214,142350,0
2017-04-12,20.252,20.289,20.214,20.214,134640,0
2017-04-13,20.224,20.309,20.106,20.106,148468,0
2017-04-17,20.135,20.234,20.086,20.145,153438,0
2017-04-18,20.165,20.339,20.145,20.339,199549,0
2017-04-19,20.349,20.428,20.234,20.29,126758,0
2017-04-20,20.309,20.456,20.28,20.456,139629,0
2017-04-21,20.475,20.64,20.456,20.475,208731,0
2017-04-24,20.64,20.747,20.523,20.707,207695,0
2017-04-25,20.777,20.863,20.766,20.834,185035,0
2017-04-26,20.834,21.019,20.834,20.873,156703,0
2017-04-27,20.863,20.911,20.837,20.892,154335,0
2017-04-28,20.931,20.939,20.816,20.844,138128,0
2017-05-01,20.911,20.961,20.816,20.863,157234,0
2017-05-02,20.921,20.931,20.767,20.853,151650,0
2017-05-03,20.834,20.892,20.787,20.825,114826,0
2017-05-04,20.825,20.897,20.787,20.825,141991,0
2017-05-05,20.892,20.921,20.834,20.883,122733,0
2017-05-08,20.901,20.99,20.892,20.951,140564,0
2017-05-09,21,21.037,20.961,20.99,157497,0
2017-05-10,20.961,21.037,20.941,20.961,153780,0
2017-05-11,20.971,20.977,20.901,20.941,138003,0
2017-05-12,20.941,20.951,20.824,20.941,106039,0
2017-05-15,21.019,21.038,20.941,20.951,135439,0
2017-05-16,21.048,21.048,20.951,20.951,120967,0
2017-05-17,20.815,20.931,20.531,20.561,231755,0
2017-05-18,20.551,20.736,20.492,20.697,146774,0
2017-05-19,20.756,20.815,20.64,20.805,129200,0
2017-05-22,20.911,20.966,20.877,20.901,133644,0
2017-05-23,20.981,21.048,20.883,20.961,184031,0
2017-05-24,20.941,21.126,20.892,21.088,178843,0
2017-05-25,21.136,21.214,21.048,21.106,117922,0
2017-05-26,21.096,21.176,21.058,21.126,72992,0
2017-05-30,21.156,21.156,21.038,21.078,93747,0
2017-05-31,21.116,21.116,20.921,21.028,146794,0
2017-06-01,21.038,21.233,21.019,21.166,136709,0
2017-06-02,21.214,21.361,21.214,21.351,138868,0
2017-06-05,21.361,21.418,21.273,21.39,103572,0
2017-06-06,21.292,21.301,21.214,21.214,113232,0
2017-06-07,21.263,21.38,21.214,21.243,222820,0
2017-06-08,21.214,21.273,21.156,21.214,130966,0
2017-06-09,21.331,21.39,21.223,21.351,123354,0
2017-06-12,21.351,21.361,21.243,21.283,148955,0
2017-06-13,21.273,21.497,21.273,21.478,197908,0
2017-06-14,21.448,21.516,21.407,21.516,189861,0
2017-06-15,21.507,21.507,21.282,21.418,150233,0
2017-06-16,21.516,21.576,21.33,21.546,132122,0
2017-06-19,21.586,21.693,21.566,21.615,139092,0
2017-06-20,21.615,21.644,21.566,21.576,109162,0
2017-06-21,21.536,21.558,21.38,21.438,157862,0
2017-06-22,21.418,21.468,21.36,21.438,124687,0
2017-06-23,21.507,21.516,21.32,21.418,140969,0
2017-06-26,21.448,21.507,21.282,21.33,281810,0
2017-06-27,21.36,21.418,21.174,21.262,243758,0
2017-06-28,21.31,21.409,21.272,21.35,222613,0
2017-06-29,21.4,21.409,21.184,21.32,188626,0
2017-06-30,21.291,21.4,21.262,21.39,159554,0
2017-07-03,21.37,21.654,21.37,21.644,96944,0
2017-07-05,21.586,21.712,21.409,21.703,229376,0
2017-07-06,21.703,21.703,21.409,21.487,205461,0
2017-07-07,21.487,21.536,21.418,21.497,128679,0
2017-07-10,21.497,21.576,21.458,21.556,120574,0
2017-07-11,21.596,21.596,21.448,21.586,172674,0
2017-07-12,21.703,21.703,21.566,21.586,217304,0
2017-07-13,21.624,21.723,21.546,21.714,139076,0
2017-07-14,21.684,21.812,21.674,21.812,134191,0
2017-07-17,21.763,21.841,21.75,21.812,141104,0
2017-07-18,21.812,21.851,21.733,21.802,132790,0
2017-07-19,21.812,21.911,21.802,21.851,155222,0
2017-07-20,21.911,21.94,21.838,21.94,88236,0
2017-07-21,21.871,21.94,21.851,21.93,102103,0
2017-07-24,21.95,21.96,21.851,21.901,170378,0
2017-07-25,21.94,22.058,21.92,22.058,211003,0
2017-07-26,22.098,22.137,21.97,21.97,138385,0
2017-07-27,22.028,22.028,21.793,21.871,145321,0
2017-07-28,21.881,22.077,21.881,22.009,342811,0
2017-07-31,21.99,22.098,21.96,21.96,229720,0
2017-08-01,21.99,22.048,21.891,21.911,280903,0
2017-08-02,21.97,22.009,21.861,21.97,147638,0
2017-08-03,21.93,22.038,21.841,21.851,197965,0
2017-08-04,21.97,22.068,21.946,22.068,186858,0
2017-08-07,22.068,22.137,21.98,22.068,181703,0
2017-08-08,22.028,22.078,21.93,21.98,167161,0
2017-08-09,21.881,21.97,21.654,21.753,257338,0
2017-08-10,21.634,21.695,20.876,21.015,445915,0
2017-08-11,20.895,21.27,20.846,21.221,296404,0
2017-08-14,21.379,21.516,21.379,21.507,172306,0
2017-08-15,21.566,21.566,21.398,21.507,159347,0
2017-08-16,21.586,21.586,21.378,21.457,181975,0
2017-08-17,21.388,21.388,21.1,21.17,217297,0
2017-08-18,21.14,21.14,20.942,21.14,131381,0
2017-08-21,21.091,21.122,20.892,20.922,156553,0
2017-08-22,20.992,21.239,20.992,21.17,187946,0
2017-08-23,21.13,21.264,21.051,21.249,135473,0
2017-08-24,21.308,21.308,21.2,21.249,119495,0
2017-08-25,21.299,21.428,21.229,21.328,136834,0
2017-08-28,21.328,21.387,21.14,21.21,161289,0
2017-08-29,21.14,21.249,21.1,21.19,111661,0
2017-08-30,21.16,21.367,21.16,21.279,133557,0
2017-08-31,21.338,21.418,21.308,21.358,103964,0
2017-09-01,21.447,21.556,21.406,21.546,99855,0
2017-09-05,21.497,21.516,21.18,21.249,161943,0
2017-09-06,21.299,21.388,21.249,21.348,129569,0
2017-09-07,21.408,21.447,21.318,21.368,66103,0
2017-09-08,21.328,21.437,21.318,21.358,118181,0
2017-09-11,21.457,21.578,21.427,21.497,117764,0
2017-09-12,21.546,21.675,21.546,21.586,127701,0
2017-09-13,21.625,21.724,21.596,21.714,112707,0
2017-09-14,21.734,21.734,21.555,21.714,111111,0
2017-09-15,21.685,21.784,21.645,21.774,116106,0
2017-09-18,21.774,21.923,21.764,21.844,134798,0
2017-09-19,21.884,22.003,21.864,21.943,176241,0
2017-09-20,21.983,22.073,21.954,22.053,109464,0
2017-09-21,22.023,22.023,21.943,21.943,96380,0
2017-09-22,21.943,22.063,21.904,21.943,132702,0
2017-09-25,21.983,22.093,21.944,22.063,170383,0
2017-09-26,22.093,22.182,22.083,22.142,137028,0
2017-09-27,22.142,22.282,22.132,22.202,187449,0
2017-09-28,22.232,22.272,22.123,22.232,152714,0
2017-09-29,22.292,22.388,22.263,22.282,132806,0
2017-10-02,22.292,22.481,22.292,22.431,105256,0
2017-10-03,22.441,22.54,22.411,22.501,147624,0
2017-10-04,22.411,22.461,22.341,22.421,164591,0
2017-10-05,22.391,22.61,22.341,22.55,155449,0
2017-10-06,22.491,22.61,22.451,22.521,131350,0
2017-10-09,22.501,22.6,22.452,22.531,111360,0
2017-10-10,22.54,22.61,22.521,22.55,122650,0
2017-10-11,22.59,22.64,22.54,22.55,111757,0
2017-10-12,22.59,22.639,22.55,22.56,135951,0
2017-10-13,22.61,22.652,22.59,22.64,110246,0
2017-10-16,22.7,22.7,22.5601,22.63,93548,0
2017-10-17,22.67,22.7,22.61,22.64,134330,0
2017-10-18,22.65,22.71,22.61,22.66,137806,0
2017-10-19,22.61,22.65,22.575,22.62,129187,0
2017-10-20,22.72,22.777,22.67,22.75,138847,0
2017-10-23,22.79,22.86,22.56,22.62,162596,0
2017-10-24,22.68,22.72,22.6182,22.67,167612,0
2017-10-25,22.65,22.6914,22.5,22.56,211546,0
2017-10-26,22.63,22.68,22.4,22.46,183091,0
2017-10-27,22.5,22.62,22.44,22.61,135224,0
2017-10-30,22.5444,22.6,22.48,22.55,100975,0
2017-10-31,22.61,22.6999,22.43,22.54,171881,0
2017-11-01,22.63,22.69,22.54,22.61,101129,0
2017-11-02,22.64,22.64,22.5399,22.6,66863,0
2017-11-03,22.6,22.67,22.52,22.6,134276,0
2017-11-06,22.57,22.64,22.51,22.53,112405,0
2017-11-07,22.53,22.59,22.43,22.43,144640,0
2017-11-08,22.42,22.49,22.38,22.43,102558,0
2017-11-09,22.33,22.39,22.18,22.39,120229,0
2017-11-10,22.41,22.41,22.28,22.32,104195,0
