Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.517,13.591,13.517,13.568,62466,0
2005-02-28,13.585,13.6,13.504,13.591,131944,0
2005-03-01,13.591,13.85,13.585,13.806,241124,0
2005-03-02,13.806,13.806,13.69,13.742,63318,0
2005-03-03,13.627,13.73,13.627,13.644,108669,0
2005-03-04,13.579,13.579,13.382,13.541,266120,0
2005-03-07,13.444,13.541,13.429,13.479,204844,0
2005-03-08,13.473,13.579,13.449,13.527,177292,0
2005-03-09,13.444,13.444,13.249,13.328,358183,0
2005-03-10,13.304,13.351,13.224,13.304,252086,0
2005-03-11,13.277,13.322,13.146,13.19,196123,0
2005-03-14,13.073,13.085,12.97,13.018,314024,0
2005-03-15,13.018,13.079,12.859,12.934,278608,0
2005-03-16,12.934,12.934,12.821,12.837,245063,0
2005-03-17,12.769,12.844,12.659,12.804,216145,0
2005-03-18,12.734,12.812,12.577,12.605,253959,0
2005-03-21,12.497,12.599,12.313,12.438,220937,0
2005-03-22,12.451,12.56,12.391,12.42,209469,0
2005-03-23,12.287,12.313,12.096,12.217,230353,0
2005-03-24,12.228,12.438,12.173,12.341,226412,0
2005-03-28,12.541,12.541,12.287,12.348,257902,0
2005-03-29,12.341,12.426,12.322,12.391,108501,0
2005-03-30,12.41,12.653,12.41,12.653,125622,0
2005-03-31,12.699,12.791,12.653,12.788,108501,0
2005-04-01,12.826,12.87,12.686,12.782,121848,0
2005-04-04,12.769,12.769,12.634,12.697,95149,0
2005-04-05,12.646,12.686,12.599,12.686,71195,0
2005-04-06,12.672,12.762,12.625,12.762,117732,0
2005-04-07,12.734,12.844,12.734,12.769,62466,0
2005-04-08,12.788,12.903,12.74,12.884,117566,0
2005-04-11,12.878,12.878,12.762,12.844,83343,0
2005-04-12,12.83,12.878,12.749,12.804,89841,0
2005-04-13,12.798,12.844,12.769,12.782,116030,0
2005-04-14,12.74,12.743,12.653,12.653,107983,0
2005-04-15,12.63,12.705,12.541,12.584,99939,0
2005-04-18,12.541,12.762,12.541,12.705,113973,0
2005-04-19,12.686,12.847,12.672,12.83,64690,0
2005-04-20,12.791,12.83,12.754,12.816,54247,0
2005-04-21,12.798,12.798,12.705,12.713,63490,0
2005-04-22,12.788,12.791,12.713,12.727,59892,0
2005-04-25,12.727,12.812,12.699,12.74,46549,0
2005-04-26,12.734,12.734,12.584,12.646,68284,0
2005-04-27,12.63,12.727,12.63,12.679,65034,0
2005-04-28,12.769,12.826,12.721,12.816,66744,0
2005-04-29,12.791,12.844,12.754,12.754,67600,0
2005-05-02,12.83,12.83,12.754,12.769,67600,0
2005-05-03,12.754,12.844,12.679,12.837,56646,0
2005-05-04,12.908,12.94,12.878,12.928,63662,0
2005-05-05,12.94,12.999,12.859,12.903,88313,0
2005-05-06,12.844,12.903,12.788,12.863,53050,0
2005-05-09,12.863,12.899,12.826,12.83,52364,0
2005-05-10,12.83,12.934,12.83,12.903,48598,0
2005-05-11,12.94,12.992,12.853,12.884,99939,0
2005-05-12,12.903,12.908,12.749,12.769,68454,0
2005-05-13,12.837,12.837,12.743,12.749,72727,0
2005-05-16,12.769,12.847,12.754,12.769,132112,0
2005-05-17,12.826,12.847,12.788,12.798,112603,0
2005-05-18,12.844,12.903,12.788,12.891,122022,0
2005-05-19,12.821,12.97,12.788,12.891,111577,0
2005-05-20,12.952,12.952,12.863,12.92,40387,0
2005-05-23,12.946,13.079,12.878,13.018,95149,0
2005-05-24,12.992,13.037,12.946,13.007,72393,0
2005-05-25,13.007,13.037,12.946,12.981,94291,0
2005-05-26,13.018,13.096,12.968,13.025,61267,0
2005-05-27,13.135,13.135,13.061,13.124,93095,0
2005-05-31,13.151,13.212,13.111,13.199,68793,0
2005-06-01,13.216,13.277,13.216,13.251,47407,0
2005-06-02,13.271,13.322,13.236,13.304,75292,0
2005-06-03,13.358,13.358,13.277,13.304,54762,0
2005-06-06,13.281,13.351,13.281,13.311,39870,0
2005-06-07,13.345,13.365,13.281,13.281,68454,0
2005-06-08,13.281,13.322,13.277,13.295,47407,0
2005-06-09,13.249,13.249,13.19,13.216,61092,0
2005-06-10,13.19,13.216,13.119,13.185,56134,0
2005-06-13,13.185,13.185,13.042,13.068,44323,0
2005-06-14,13.061,13.096,13.049,13.091,55450,0
2005-06-15,13.091,13.091,13.055,13.079,60585,0
2005-06-16,13.079,13.099,12.992,13.079,88822,0
2005-06-17,13.029,13.19,13.029,13.19,53910,0
2005-06-20,13.19,13.19,13.111,13.179,37305,0
2005-06-21,13.19,13.212,13.119,13.205,60753,0
2005-06-22,13.19,13.199,13.107,13.172,72727,0
2005-06-23,13.159,13.179,13.073,13.135,68793,0
2005-06-24,13.135,13.146,13.096,13.13,62804,0
2005-06-27,13.13,13.216,13.13,13.19,81286,0
2005-06-28,13.216,13.265,13.165,13.179,68116,0
2005-06-29,13.193,13.287,13.193,13.236,50819,0
2005-06-30,13.259,13.358,13.242,13.281,54591,0
2005-07-01,13.249,13.369,13.249,13.351,39361,0
2005-07-05,13.322,13.393,13.249,13.389,48085,0
2005-07-06,13.393,13.393,13.311,13.389,60918,0
2005-07-07,13.216,13.365,13.216,13.322,43298,0
2005-07-08,13.333,13.358,13.304,13.328,38167,0
2005-07-11,13.311,13.413,13.304,13.315,39016,0
2005-07-12,13.333,13.382,13.311,13.315,58531,0
2005-07-13,13.389,13.389,13.311,13.351,48253,0
2005-07-14,13.389,13.418,13.351,13.406,51685,0
2005-07-15,13.436,13.473,13.328,13.333,76327,0
2005-07-18,13.34,13.418,13.311,13.333,40213,0
2005-07-19,13.418,13.418,13.311,13.328,44496,0
2005-07-20,13.382,13.389,13.193,13.231,56480,0
2005-07-21,13.265,13.271,13.165,13.265,74952,0
2005-07-22,13.236,13.365,13.199,13.3,40557,0
2005-07-25,13.304,13.351,13.259,13.351,40731,0
2005-07-26,13.365,13.401,13.3,13.401,73244,0
2005-07-27,13.436,13.504,13.315,13.5,49455,0
2005-07-28,13.5,13.504,13.389,13.504,44839,0
2005-07-29,13.504,13.504,13.401,13.401,55450,0
2005-08-01,13.454,13.504,13.389,13.479,69132,0
2005-08-02,13.479,13.493,13.425,13.429,48942,0
2005-08-03,13.425,13.534,13.418,13.473,27382,0
2005-08-04,13.473,13.527,13.444,13.461,58185,0
2005-08-05,13.504,13.504,13.413,13.436,74783,0
2005-08-08,13.473,13.5,13.271,13.287,51508,0
2005-08-09,13.151,13.224,13.073,13.216,90353,0
2005-08-10,13.224,13.277,13.124,13.13,42956,0
2005-08-11,13.135,13.19,13.111,13.159,35766,0
2005-08-12,13.14,13.19,13.124,13.19,49282,0
2005-08-15,13.172,13.185,13.135,13.159,60068,0
2005-08-16,13.151,13.19,13.135,13.19,50995,0
2005-08-17,13.19,13.19,13.135,13.165,46889,0
2005-08-18,13.165,13.249,13.119,13.199,71538,0
2005-08-19,13.236,13.242,13.151,13.179,39188,0
2005-08-22,13.179,13.304,13.151,13.304,44667,0
2005-08-23,13.34,13.369,13.19,13.265,34911,0
2005-08-24,13.333,13.333,13.281,13.315,39188,0
2005-08-25,13.315,13.333,13.271,13.287,41243,0
2005-08-26,13.351,13.351,13.216,13.216,37815,0
2005-08-29,13.277,13.304,13.172,13.242,74272,0
2005-08-30,13.281,13.3,13.165,13.277,71872,0
2005-08-31,13.304,13.406,13.249,13.345,55106,0
2005-09-01,13.369,13.376,13.277,13.311,59560,0
2005-09-02,13.393,13.393,13.311,13.382,42781,0
2005-09-06,13.322,13.389,13.322,13.365,41929,0
2005-09-07,13.311,13.376,13.311,13.369,78719,0
2005-09-08,13.34,13.418,13.281,13.345,55791,0
2005-09-09,13.345,13.376,13.304,13.304,59560,0
2005-09-12,13.365,13.429,13.328,13.401,68962,0
2005-09-13,13.406,13.429,13.333,13.382,76500,0
2005-09-14,13.382,13.382,13.249,13.333,72901,0
2005-09-15,13.315,13.389,13.277,13.287,68284,0
2005-09-16,13.315,13.376,13.281,13.3,45347,0
2005-09-19,13.333,13.369,13.119,13.212,54078,0
2005-09-20,13.295,13.295,13.096,13.185,42610,0
2005-09-21,13.179,13.179,12.992,13.037,73076,0
2005-09-22,13.018,13.107,12.992,13.099,53569,0
2005-09-23,13.151,13.151,12.94,13.007,74783,0
2005-09-26,13.013,13.049,12.908,12.94,67600,0
2005-09-27,12.961,12.97,12.686,12.816,125093,0
2005-09-28,12.812,12.968,12.812,12.934,74615,0
2005-09-29,12.884,12.903,12.791,12.826,49626,0
2005-09-30,12.878,12.884,12.826,12.847,43814,0
2005-10-03,12.946,12.946,12.754,12.821,81286,0
2005-10-04,12.859,12.859,12.743,12.749,77516,0
2005-10-05,12.754,12.87,12.74,12.859,68793,0
2005-10-06,12.791,12.87,12.788,12.844,52879,0
2005-10-07,12.847,12.878,12.804,12.87,38509,0
2005-10-10,12.87,12.87,12.74,12.776,69824,0
2005-10-11,12.762,12.776,12.143,12.335,295545,0
2005-10-12,12.282,12.378,12.277,12.277,103539,0
2005-10-13,12.266,12.282,11.973,11.978,185163,0
2005-10-14,11.973,12.136,11.973,12.057,100284,0
2005-10-17,12.057,12.3,12.057,12.184,101308,0
2005-10-18,12.184,12.426,12.184,12.319,69649,0
2005-10-19,12.319,12.456,12.319,12.397,77516,0
2005-10-20,12.405,12.405,12.277,12.282,76154,0
2005-10-21,12.352,12.372,12.184,12.372,75642,0
2005-10-24,12.329,12.41,12.241,12.266,92240,0
2005-10-25,12.313,12.319,12.228,12.266,82656,0
2005-10-26,12.292,12.358,12.228,12.241,62640,0
2005-10-27,12.228,12.335,12.184,12.277,52712,0
2005-10-28,12.292,12.322,12.266,12.287,56985,0
2005-10-31,12.391,12.4,12.277,12.352,53569,0
2005-11-01,12.4,12.405,12.329,12.358,39525,0
2005-11-02,12.405,12.405,12.21,12.352,82656,0
2005-11-03,12.4,12.405,12.307,12.307,60238,0
2005-11-04,12.173,12.282,12.173,12.262,117909,0
2005-11-07,12.228,12.307,12.228,12.277,69649,0
2005-11-08,12.277,12.358,12.266,12.329,74099,0
2005-11-09,12.313,12.313,12.217,12.262,60238,0
2005-11-10,12.236,12.272,12.228,12.236,70847,0
2005-11-11,12.255,12.262,12.096,12.143,75292,0
2005-11-14,12.173,12.173,12.062,12.089,93611,0
2005-11-15,12.033,12.062,11.888,11.973,153170,0
2005-11-16,11.957,11.973,11.888,11.91,147341,0
2005-11-17,11.867,11.951,11.867,11.873,152480,0
2005-11-18,11.8,11.932,11.778,11.927,119111,0
2005-11-21,11.917,11.921,11.844,11.867,77359,0
2005-11-22,11.844,11.862,11.717,11.734,130571,0
2005-11-23,11.717,11.857,11.706,11.839,210497,0
2005-11-25,11.888,11.938,11.822,11.927,91729,0
2005-11-28,11.927,11.951,11.888,11.927,116030,0
2005-11-29,11.932,12.002,11.917,11.994,167026,0
2005-11-30,11.957,12.026,11.957,12.019,168049,0
2005-12-01,11.988,12.173,11.951,12.096,200911,0
2005-12-02,12.101,12.221,12.101,12.21,139643,0
2005-12-05,12.21,12.221,12.089,12.089,81455,0
2005-12-06,12.067,12.124,11.988,12.012,127666,0
2005-12-07,12.002,12.038,11.957,12.012,121500,0
2005-12-08,11.91,11.945,11.818,11.829,110897,0
2005-12-09,11.833,11.857,11.8,11.804,106449,0
2005-12-12,11.833,11.857,11.767,11.804,167366,0
2005-12-13,11.932,11.932,11.761,11.829,109181,0
2005-12-14,11.862,11.938,11.767,11.903,120137,0
2005-12-15,11.921,11.973,11.833,11.867,194581,0
2005-12-16,11.932,11.938,11.833,11.857,110897,0
2005-12-19,11.785,11.921,11.785,11.849,136733,0
2005-12-20,11.883,11.883,11.793,11.867,154529,0
2005-12-21,11.878,12.009,11.833,11.984,154363,0
2005-12-22,12.038,12.13,11.967,12.057,266458,0
2005-12-23,12.201,12.201,12.101,12.167,132801,0
2005-12-27,12.149,12.207,12.067,12.071,171480,0
2005-12-28,11.957,12.096,11.945,11.962,136563,0
2005-12-29,12.046,12.089,11.973,12.002,219221,0
2005-12-30,12.118,12.156,11.988,12.156,232063,0
2006-01-03,12.207,12.358,12.163,12.352,109529,0
2006-01-04,12.397,12.461,12.348,12.451,149741,0
2006-01-05,12.546,12.546,12.378,12.378,129895,0
2006-01-06,12.41,12.554,12.405,12.512,196473,0
2006-01-09,12.625,12.625,12.522,12.551,102851,0
2006-01-10,12.625,12.665,12.572,12.665,104565,0
2006-01-11,12.605,12.646,12.584,12.634,95835,0
2006-01-12,12.679,12.74,12.63,12.74,80430,0
2006-01-13,12.713,12.804,12.672,12.697,123731,0
2006-01-17,12.705,12.713,12.591,12.646,105244,0
2006-01-18,12.625,12.697,12.619,12.686,115003,0
2006-01-19,12.734,12.782,12.665,12.782,118599,0
2006-01-20,12.721,12.821,12.69,12.769,95663,0
2006-01-23,12.83,12.859,12.788,12.859,112433,0
2006-01-24,12.837,12.975,12.826,12.946,153848,0
2006-01-25,13.049,13.049,12.913,12.968,104220,0
2006-01-26,13.037,13.068,12.903,12.97,95491,0
2006-01-27,13.068,13.068,12.961,13.007,84539,0
2006-01-30,13.061,13.061,12.97,13.007,99427,0
2006-01-31,13.055,13.055,12.946,12.958,142721,0
2006-02-01,13.025,13.025,12.961,12.975,119111,0
2006-02-02,13.018,13.025,12.968,13.025,114318,0
2006-02-03,13.025,13.025,12.934,12.952,108155,0
2006-02-06,12.981,12.999,12.928,12.975,127325,0
2006-02-07,13.018,13.037,12.952,13.013,112603,0
2006-02-08,13.061,13.061,12.981,13.029,88654,0
2006-02-09,13.007,13.007,12.837,12.913,88990,0
2006-02-10,12.884,12.946,12.844,12.87,113973,0
2006-02-13,12.92,12.92,12.816,12.853,129205,0
2006-02-14,12.853,12.863,12.816,12.821,99427,0
2006-02-15,12.853,12.853,12.788,12.798,103197,0
2006-02-16,12.844,12.853,12.804,12.83,102342,0
2006-02-17,12.863,12.934,12.863,12.934,73758,0
2006-02-21,13.013,13.025,12.891,13.025,112102,0
2006-02-22,13.037,13.14,12.961,13.14,121673,0
2006-02-23,13.19,13.19,13.073,13.099,145463,0
2006-02-24,13.185,13.185,13.079,13.146,84713,0
2006-02-27,13.199,13.199,13.119,13.124,74099,0
2006-02-28,13.199,13.199,13.13,13.199,126985,0
2006-03-01,13.251,13.251,13.185,13.236,94641,0
2006-03-02,13.311,13.311,13.199,13.231,126985,0
2006-03-03,13.3,13.3,13.185,13.231,104220,0
2006-03-06,13.3,13.3,13.124,13.193,86587,0
2006-03-07,13.216,13.224,13.061,13.119,138282,0
2006-03-08,13.193,13.193,13.055,13.096,117056,0
2006-03-09,13.111,13.111,13.007,13.061,58185,0
2006-03-10,13.124,13.124,12.987,13.068,71195,0
2006-03-13,13.111,13.111,12.975,12.981,59892,0
2006-03-14,13.096,13.096,12.928,12.94,83007,0
2006-03-15,13.085,13.085,12.94,12.987,101308,0
2006-03-16,13.085,13.085,12.987,13.068,78207,0
2006-03-17,13.111,13.151,13.068,13.146,120987,0
2006-03-20,13.205,13.205,13.099,13.165,63147,0
2006-03-21,13.165,13.185,13.124,13.179,76670,0
2006-03-22,13.179,13.287,13.151,13.259,107470,0
2006-03-23,13.322,13.351,13.271,13.345,118082,0
2006-03-24,13.418,13.429,13.322,13.382,83685,0
2006-03-27,13.413,13.413,13.193,13.242,116715,0
2006-03-28,13.389,13.389,13.199,13.236,93611,0
2006-03-29,13.382,13.382,13.249,13.3,100967,0
2006-03-30,13.304,13.304,13.205,13.242,89164,0
2006-03-31,13.389,13.389,13.151,13.165,150423,0
2006-04-03,13.236,13.236,13.151,13.224,57499,0
2006-04-04,13.259,13.259,13.179,13.205,52712,0
2006-04-05,13.231,13.231,13.193,13.212,64173,0
2006-04-06,13.231,13.277,13.14,13.165,96182,0
2006-04-07,13.172,13.19,13.037,13.096,60068,0
2006-04-10,13.096,13.096,12.934,13.018,65034,0
2006-04-11,12.961,12.968,12.847,12.863,56134,0
2006-04-12,12.958,12.958,12.743,12.83,108501,0
2006-04-13,12.83,12.83,12.69,12.699,92753,0
2006-04-17,12.69,12.721,12.529,12.565,139303,0
2006-04-18,12.625,12.69,12.577,12.668,79061,0
2006-04-19,12.64,12.697,12.64,12.646,55106,0
2006-04-20,12.64,12.665,12.584,12.653,61605,0
2006-04-21,12.619,12.668,12.605,12.646,59382,0
2006-04-24,12.653,12.665,12.605,12.659,111235,0
2006-04-25,12.69,12.69,12.612,12.634,76500,0
2006-04-26,12.697,12.697,12.584,12.625,56985,0
2006-04-27,12.679,12.679,12.612,12.665,41419,0
2006-04-28,12.699,12.705,12.64,12.672,52364,0
2006-05-01,12.646,12.713,12.646,12.697,73935,0
2006-05-02,12.634,12.697,12.619,12.63,64004,0
2006-05-03,12.672,12.672,12.605,12.634,62975,0
2006-05-04,12.668,12.74,12.64,12.672,56985,0
2006-05-05,12.659,12.734,12.659,12.659,48253,0
2006-05-08,12.659,12.782,12.659,12.705,57337,0
2006-05-09,12.672,12.679,12.634,12.64,39361,0
2006-05-10,12.64,12.679,12.63,12.672,58185,0
2006-05-11,13.068,13.068,12.605,12.605,83007,0
2006-05-12,12.749,12.749,12.565,12.612,46549,0
2006-05-15,12.63,12.69,12.584,12.64,47237,0
2006-05-16,12.686,12.705,12.605,12.705,36624,0
2006-05-17,12.743,12.743,12.529,12.634,53223,0
2006-05-18,12.686,12.721,12.522,12.551,54936,0
2006-05-19,12.634,12.634,12.385,12.461,150258,0
2006-05-22,12.431,12.503,12.415,12.451,90525,0
2006-05-23,12.591,12.634,12.456,12.551,79749,0
2006-05-24,12.503,12.529,12.438,12.529,68454,0
2006-05-25,12.468,12.529,12.461,12.522,63147,0
2006-05-26,12.599,12.605,12.517,12.541,56134,0
2006-05-30,12.591,12.591,12.529,12.572,43473,0
2006-05-31,12.572,12.577,12.541,12.551,31830,0
2006-06-01,12.565,12.634,12.551,12.612,86247,0
2006-06-02,12.634,12.863,12.634,12.863,110039,0
2006-06-05,12.913,12.952,12.821,12.952,77516,0
2006-06-06,12.968,12.968,12.798,12.837,73244,0
2006-06-07,12.899,12.952,12.798,12.826,44323,0
2006-06-08,12.812,12.812,12.653,12.705,39698,0
2006-06-09,12.743,12.749,12.672,12.69,61951,0
2006-06-12,12.721,12.734,12.634,12.653,48253,0
2006-06-13,12.699,12.699,12.572,12.572,43814,0
2006-06-14,12.634,12.634,12.517,12.577,80257,0
2006-06-15,12.605,12.672,12.529,12.646,37652,0
2006-06-16,12.56,12.672,12.535,12.605,61605,0
2006-06-19,12.605,12.646,12.605,12.64,58008,0
2006-06-20,12.612,12.69,12.612,12.668,64516,0
2006-06-21,12.668,12.754,12.665,12.74,56985,0
2006-06-22,12.74,12.776,12.734,12.749,34060,0
2006-06-23,12.891,12.891,12.749,12.837,89841,0
2006-06-26,12.853,12.853,12.646,12.672,36790,0
2006-06-27,12.653,12.713,12.619,12.659,51508,0
2006-06-28,12.679,12.705,12.591,12.634,48942,0
2006-06-29,12.69,12.705,12.619,12.686,29434,0
2006-06-30,12.69,12.754,12.634,12.721,31320,0
2006-07-03,12.665,12.826,12.665,12.826,20708,0
2006-07-05,12.782,12.928,12.782,12.928,70510,0
2006-07-06,12.913,13.085,12.878,13.037,74952,0
2006-07-07,13.037,13.055,12.961,13.007,42610,0
2006-07-10,13.037,13.073,12.999,13.042,72393,0
2006-07-11,12.92,13.061,12.92,13.025,64346,0
2006-07-12,13.068,13.124,13.029,13.073,51685,0
2006-07-13,13.068,13.14,13.037,13.079,44148,0
2006-07-14,13.107,13.135,13.055,13.061,54078,0
2006-07-17,13.061,13.14,13.061,13.107,43814,0
2006-07-18,13.14,13.185,13.073,13.124,58362,0
2006-07-19,13.165,13.212,13.096,13.199,75469,0
2006-07-20,13.205,13.212,13.14,13.151,39016,0
2006-07-21,13.199,13.199,13.119,13.14,66569,0
2006-07-24,13.193,13.265,13.19,13.259,73076,0
2006-07-25,13.259,13.401,13.259,13.333,69824,0
2006-07-26,13.479,13.5,13.351,13.5,111577,0
2006-07-27,13.627,13.627,13.479,13.564,91729,0
2006-07-28,13.608,13.608,13.493,13.548,48085,0
2006-07-31,13.548,13.548,13.485,13.527,70170,0
2006-08-01,13.5,13.608,13.5,13.585,92585,0
2006-08-02,13.615,13.634,13.558,13.6,63490,0
2006-08-03,13.608,13.608,13.541,13.541,69824,0
2006-08-04,13.553,13.634,13.553,13.553,74952,0
2006-08-07,13.558,13.608,13.522,13.534,78719,0
2006-08-08,13.517,13.595,13.517,13.558,79582,0
2006-08-09,13.527,13.527,13.425,13.425,105076,0
2006-08-10,13.429,13.454,13.311,13.333,64173,0
2006-08-11,13.345,13.376,13.265,13.295,76154,0
2006-08-14,13.328,13.333,13.271,13.281,51336,0
2006-08-15,13.345,13.345,13.281,13.322,95835,0
2006-08-16,13.433,13.433,13.333,13.369,39698,0
2006-08-17,13.429,13.429,13.34,13.34,37652,0
2006-08-18,13.406,13.413,13.304,13.389,65549,0
2006-08-21,13.436,13.454,13.401,13.406,64516,0
2006-08-22,13.433,13.436,13.382,13.393,64862,0
2006-08-23,13.425,13.436,13.393,13.418,53741,0
2006-08-24,13.454,13.469,13.418,13.418,92067,0
2006-08-25,13.469,13.485,13.393,13.401,52712,0
2006-08-28,13.479,13.479,13.418,13.461,74099,0
2006-08-29,13.469,13.522,13.436,13.473,104220,0
2006-08-30,13.512,13.534,13.479,13.512,60585,0
2006-08-31,13.573,13.698,13.541,13.663,205533,0
2006-09-01,13.663,13.773,13.663,13.73,101308,0
2006-09-05,13.767,13.779,13.73,13.73,118599,0
2006-09-06,13.738,13.773,13.608,13.608,98575,0
2006-09-07,13.558,13.579,13.473,13.5,87107,0
2006-09-08,13.573,13.595,13.522,13.579,93611,0
2006-09-11,13.621,13.657,13.585,13.608,107983,0
2006-09-12,13.663,13.767,13.6,13.719,101653,0
2006-09-13,13.767,13.982,13.767,13.912,160181,0
2006-09-14,13.953,14.003,13.838,13.872,115858,0
2006-09-15,13.943,13.978,13.912,13.943,91045,0
2006-09-18,13.943,13.943,13.787,13.795,122022,0
2006-09-19,13.812,13.872,13.8,13.872,78207,0
2006-09-20,13.902,14.013,13.872,13.943,107309,0
2006-09-21,13.937,14.07,13.937,13.99,128009,0
2006-09-22,14.047,14.129,13.997,14.078,111749,0
2006-09-25,14.078,14.144,14.064,14.094,117224,0
2006-09-26,14.199,14.199,14.106,14.17,105244,0
2006-09-27,14.234,14.234,14.106,14.129,104220,0
2006-09-28,14.173,14.186,14.106,14.118,93095,0
2006-09-29,14.186,14.224,14.07,14.07,81967,0
2006-10-02,14.088,14.173,14.07,14.149,86587,0
2006-10-03,14.224,14.258,14.154,14.173,117056,0
2006-10-04,14.258,14.258,14.16,14.205,126803,0
2006-10-05,14.251,14.251,14.18,14.231,98236,0
2006-10-06,14.317,14.358,14.18,14.317,133825,0
2006-10-09,14.317,14.339,14.234,14.3,116030,0
2006-10-10,14.326,14.326,14.166,14.17,107983,0
2006-10-11,14.211,14.258,14.17,14.224,132280,0
2006-10-12,14.251,14.288,14.173,14.173,137420,0
2006-10-13,14.27,14.27,14.166,14.17,64173,0
2006-10-16,14.186,14.239,14.166,14.216,88313,0
2006-10-17,14.216,14.27,14.166,14.205,114828,0
2006-10-18,14.211,14.352,14.211,14.305,88822,0
2006-10-19,14.3,14.352,14.258,14.288,98921,0
2006-10-20,14.234,14.358,14.231,14.344,79749,0
2006-10-23,14.344,14.404,14.294,14.3,133998,0
2006-10-24,14.404,14.441,14.305,14.421,168049,0
2006-10-25,14.569,14.569,14.397,14.445,145291,0
2006-10-26,14.53,14.562,14.474,14.48,137078,0
2006-10-27,14.536,14.536,14.421,14.452,82485,0
2006-10-30,14.53,14.53,14.379,14.386,92753,0
2006-10-31,14.434,14.445,14.358,14.363,91556,0
2006-11-01,14.417,14.487,14.37,14.397,87616,0
2006-11-02,14.404,14.404,14.199,14.199,114659,0
2006-11-03,14.239,14.239,14.078,14.083,95321,0
2006-11-06,14.136,14.224,14.106,14.129,81455,0
2006-11-07,14.199,14.305,14.199,14.288,72046,0
2006-11-08,14.326,14.332,14.216,14.305,103872,0
2006-11-09,14.288,14.288,14.224,14.224,85914,0
2006-11-10,14.321,14.321,14.251,14.3,64862,0
2006-11-13,14.258,14.374,14.258,14.305,71024,0
2006-11-14,14.358,14.474,14.326,14.37,92067,0
2006-11-15,14.294,14.487,14.282,14.421,104905,0
2006-11-16,14.421,14.487,14.379,14.386,79061,0
2006-11-17,14.379,14.468,14.379,14.421,94125,0
2006-11-20,14.386,14.497,14.379,14.409,74099,0
2006-11-21,14.417,14.487,14.392,14.421,66744,0
2006-11-22,14.421,14.497,14.397,14.426,98408,0
2006-11-24,14.404,14.53,14.404,14.525,54421,0
2006-11-27,14.53,14.548,14.445,14.464,84881,0
2006-11-28,14.468,14.611,14.452,14.555,75820,0
2006-11-29,14.617,14.626,14.543,14.606,122022,0
2006-11-30,14.599,14.678,14.586,14.592,87794,0
2006-12-01,14.586,14.599,14.504,14.53,72219,0
2006-12-04,14.586,14.62,14.555,14.606,66744,0
2006-12-05,14.641,14.71,14.586,14.697,75292,0
2006-12-06,14.773,14.773,14.663,14.73,90525,0
2006-12-07,14.764,14.764,14.63,14.684,102342,0
2006-12-08,14.754,14.754,14.606,14.678,78031,0
2006-12-11,14.745,14.758,14.658,14.723,50147,0
2006-12-12,14.781,14.781,14.663,14.663,69480,0
2006-12-13,14.734,14.773,14.658,14.697,72046,0
2006-12-14,14.754,14.754,14.658,14.723,54591,0
2006-12-15,14.754,14.758,14.63,14.63,47752,0
2006-12-18,14.73,14.75,14.652,14.723,89501,0
2006-12-19,14.758,14.758,14.703,14.703,50995,0
2006-12-20,14.754,14.764,14.703,14.71,53223,0
2006-12-21,14.75,14.768,14.658,14.658,69996,0
2006-12-22,14.758,14.758,14.658,14.678,63318,0
2006-12-26,14.764,14.764,14.678,14.758,84713,0
2006-12-27,14.75,14.773,14.71,14.745,43298,0
2006-12-28,14.745,14.833,14.739,14.754,102003,0
2006-12-29,14.877,14.877,14.773,14.863,67260,0
2007-01-03,14.814,14.91,14.773,14.846,67260,0
2007-01-04,14.818,14.98,14.807,14.947,66569,0
2007-01-05,14.947,14.947,14.869,14.891,75292,0
2007-01-08,14.955,15.029,14.929,14.98,72219,0
2007-01-09,14.98,15.129,14.962,14.968,103366,0
2007-01-10,14.872,14.955,14.84,14.858,102170,0
2007-01-11,14.825,14.974,14.758,14.781,153338,0
2007-01-12,14.764,14.863,14.723,14.773,81967,0
2007-01-16,14.723,14.799,14.514,14.562,154363,0
2007-01-17,14.52,14.63,14.52,14.525,105928,0
2007-01-18,14.52,14.575,14.421,14.48,180549,0
2007-01-19,14.504,14.536,14.456,14.497,96006,0
2007-01-22,14.497,14.53,14.386,14.434,98408,0
2007-01-23,14.434,14.52,14.379,14.434,73419,0
2007-01-24,14.386,14.468,14.386,14.468,67260,0
2007-01-25,14.456,14.514,14.404,14.464,70510,0
2007-01-26,14.426,14.504,14.417,14.452,69480,0
2007-01-29,14.426,14.509,14.417,14.474,83685,0
2007-01-30,14.445,14.52,14.441,14.48,66395,0
2007-01-31,14.493,14.536,14.464,14.497,63662,0
2007-02-01,14.456,14.543,14.456,14.509,73076,0
2007-02-02,14.468,14.555,14.468,14.514,36624,0
2007-02-05,14.548,14.592,14.525,14.555,64004,0
2007-02-06,14.569,14.586,14.53,14.562,63839,0
2007-02-07,14.53,14.575,14.497,14.543,59047,0
2007-02-08,14.434,14.497,14.409,14.434,42956,0
2007-02-09,14.421,14.456,14.344,14.37,68962,0
2007-02-12,14.326,14.344,14.239,14.258,112603,0
2007-02-13,14.282,14.317,14.251,14.251,49560,0
2007-02-14,14.251,14.311,14.251,14.276,58008,0
2007-02-15,14.294,14.321,14.251,14.321,72562,0
2007-02-16,14.251,14.332,14.251,14.258,72727,0
2007-02-20,14.258,14.397,14.251,14.258,99092,0
2007-02-21,14.27,14.311,14.258,14.3,48253,0
2007-02-22,14.288,14.417,14.288,14.409,72219,0
2007-02-23,14.421,14.487,14.374,14.48,86420,0
2007-02-26,14.474,14.536,14.452,14.487,47922,0
2007-02-27,14.456,14.514,14.426,14.452,50488,0
2007-02-28,14.53,14.635,14.487,14.53,70170,0
2007-03-01,14.487,14.525,14.426,14.514,37305,0
2007-03-02,14.464,14.543,14.456,14.509,46721,0
2007-03-05,14.493,14.581,14.379,14.379,79919,0
2007-03-06,14.37,14.514,14.37,14.434,66911,0
2007-03-07,14.404,14.514,14.404,14.487,51336,0
2007-03-08,14.344,14.456,14.311,14.392,47237,0
2007-03-09,14.339,14.441,14.339,14.434,48598,0
2007-03-12,14.543,14.543,14.434,14.504,47407,0
2007-03-13,14.504,14.555,14.434,14.464,44148,0
2007-03-14,14.456,14.493,14.404,14.493,34565,0
2007-03-15,14.409,14.48,14.397,14.452,52204,0
2007-03-16,14.48,14.48,14.397,14.417,40731,0
2007-03-19,14.404,14.525,14.404,14.434,60408,0
2007-03-20,14.409,14.474,14.409,14.456,50995,0
2007-03-21,14.474,14.575,14.464,14.569,40387,0
2007-03-22,14.543,14.606,14.509,14.581,54936,0
2007-03-23,14.536,14.63,14.536,14.63,36968,0
2007-03-26,14.62,14.75,14.62,14.723,62121,0
2007-03-27,14.75,14.758,14.635,14.663,72046,0
2007-03-28,14.575,14.684,14.575,14.684,53393,0
2007-03-29,14.626,14.692,14.606,14.692,43298,0
2007-03-30,14.658,14.684,14.635,14.647,47571,0
2007-04-02,14.671,14.678,14.62,14.635,50488,0
2007-04-03,14.626,14.684,14.626,14.671,31146,0
2007-04-04,14.652,14.739,14.635,14.739,50648,0
2007-04-05,14.768,14.773,14.717,14.717,53223,0
2007-04-09,14.71,14.773,14.703,14.773,49978,0
2007-04-10,14.658,14.75,14.658,14.745,53050,0
2007-04-11,14.739,14.75,14.697,14.717,55622,0
2007-04-12,14.703,14.734,14.652,14.663,37815,0
2007-04-13,14.641,14.745,14.635,14.745,59208,0
2007-04-16,14.71,14.734,14.697,14.723,34565,0
2007-04-17,14.73,14.739,14.652,14.678,42781,0
2007-04-18,14.663,14.814,14.663,14.723,53569,0
2007-04-19,14.663,14.697,14.652,14.658,37137,0
2007-04-20,14.652,14.723,14.647,14.723,52712,0
2007-04-23,14.723,14.758,14.647,14.71,50317,0
2007-04-24,14.692,14.723,14.641,14.647,98921,0
2007-04-25,14.652,14.697,14.652,14.658,86247,0
2007-04-26,14.652,14.678,14.652,14.658,40213,0
2007-04-27,14.652,14.678,14.647,14.663,47237,0
2007-04-30,14.671,14.678,14.652,14.652,39016,0
2007-05-01,14.678,14.723,14.658,14.71,33544,0
2007-05-02,14.697,14.754,14.697,14.717,84881,0
2007-05-03,14.697,14.734,14.697,14.73,49626,0
2007-05-04,14.703,14.745,14.684,14.684,61777,0
2007-05-07,14.684,14.71,14.658,14.678,43978,0
2007-05-08,14.63,14.678,14.617,14.62,60585,0
2007-05-09,14.514,14.606,14.514,14.575,51336,0
2007-05-10,14.52,14.71,14.52,14.71,74441,0
2007-05-11,14.71,14.71,14.581,14.611,50819,0
2007-05-14,14.658,14.658,14.575,14.586,36624,0
2007-05-15,14.575,14.611,14.575,14.586,42610,0
2007-05-16,14.606,14.647,14.606,14.635,38852,0
2007-05-17,14.611,14.647,14.606,14.611,31320,0
2007-05-18,14.599,14.635,14.581,14.581,31662,0
2007-05-21,14.536,14.599,14.536,14.569,47922,0
2007-05-22,14.504,14.562,14.464,14.468,59208,0
2007-05-23,14.493,14.525,14.426,14.504,74783,0
2007-05-24,14.464,14.514,14.392,14.409,58698,0
2007-05-25,14.374,14.48,14.37,14.445,55279,0
2007-05-29,14.468,14.548,14.441,14.514,54078,0
2007-05-30,14.514,14.555,14.504,14.53,45015,0
2007-05-31,14.543,14.543,14.509,14.509,36113,0
2007-06-01,14.456,14.497,14.452,14.452,72046,0
2007-06-04,14.344,14.509,14.344,14.487,58008,0
2007-06-05,14.417,14.509,14.417,14.48,50317,0
2007-06-06,14.404,14.48,14.404,14.441,62121,0
2007-06-07,14.258,14.363,13.971,13.978,102170,0
2007-06-08,13.961,13.966,13.5,13.698,224014,0
2007-06-11,13.698,13.698,13.433,13.473,179509,0
2007-06-12,13.433,13.493,13.382,13.454,146143,0
2007-06-13,13.473,13.711,13.473,13.711,108669,0
2007-06-14,13.698,13.779,13.627,13.657,64690,0
2007-06-15,13.644,13.85,13.644,13.833,73592,0
2007-06-18,13.833,13.931,13.833,13.931,57844,0
2007-06-19,13.99,13.99,13.931,13.966,28924,0
2007-06-20,13.937,13.961,13.795,13.812,57337,0
2007-06-21,13.698,13.755,13.534,13.564,116030,0
2007-06-22,13.504,13.504,13.295,13.425,155049,0
2007-06-25,13.425,13.579,13.425,13.553,102680,0
2007-06-26,13.579,13.679,13.579,13.663,83685,0
2007-06-27,13.621,13.806,13.621,13.795,96524,0
2007-06-28,13.755,13.882,13.755,13.872,75292,0
2007-06-29,13.89,13.937,13.866,13.902,40387,0
2007-07-02,13.857,13.966,13.857,13.924,59382,0
2007-07-03,13.982,14.07,13.971,14.029,28582,0
2007-07-05,13.978,13.997,13.907,13.907,54936,0
2007-07-06,13.844,13.844,13.76,13.787,23614,0
2007-07-09,13.793,13.912,13.793,13.877,69824,0
2007-07-10,13.795,13.844,13.738,13.742,63490,0
2007-07-11,13.742,13.819,13.651,13.651,69480,0
2007-07-12,13.657,13.73,13.651,13.704,47407,0
2007-07-13,13.73,13.73,13.637,13.644,60918,0
2007-07-16,13.711,13.716,13.657,13.657,60408,0
2007-07-17,13.595,13.621,13.541,13.541,73419,0
2007-07-18,13.473,13.522,13.433,13.485,94806,0
2007-07-19,13.517,13.553,13.449,13.473,59208,0
2007-07-20,13.433,13.553,13.433,13.473,67772,0
2007-07-23,13.413,13.541,13.413,13.461,78207,0
2007-07-24,13.425,13.444,13.34,13.34,92067,0
2007-07-25,13.351,13.444,13.333,13.333,98575,0
2007-07-26,13.3,13.3,13.085,13.231,159666,0
2007-07-27,13.259,13.277,13.185,13.231,72562,0
2007-07-30,13.19,13.236,13.159,13.199,64862,0
2007-07-31,13.433,13.433,13.205,13.224,78207,0
2007-08-01,13.199,13.573,13.185,13.425,139130,0
2007-08-02,13.365,13.512,13.365,13.425,42267,0
2007-08-03,13.436,13.436,13.376,13.401,29945,0
2007-08-06,13.461,13.479,13.236,13.333,54936,0
2007-08-07,13.315,13.328,13.111,13.124,59382,0
2007-08-08,13.151,13.304,13.151,13.265,61440,0
2007-08-09,13.099,13.224,13.085,13.096,103845,0
2007-08-10,13.14,13.251,12.816,12.821,107309,0
2007-08-13,12.821,12.821,12.668,12.749,92413,0
2007-08-14,12.734,12.734,12.397,12.397,145291,0
2007-08-15,12.266,12.322,12.118,12.221,255843,0
2007-08-16,11.927,11.951,11.13,11.65,246438,0
2007-08-17,11.973,12.577,11.951,12.577,150593,0
2007-08-20,12.791,13.172,12.646,13.14,85568,0
2007-08-21,13.199,13.34,13.085,13.304,124754,0
2007-08-22,13.425,13.425,13.249,13.295,66744,0
2007-08-23,13.382,13.401,13.224,13.224,31486,0
2007-08-24,13.369,13.389,13.265,13.3,60238,0
2007-08-27,13.242,13.358,13.236,13.259,37989,0
2007-08-28,13.433,13.433,13.061,13.061,73935,0
2007-08-29,13.179,13.287,13.179,13.216,47752,0
2007-08-30,13.159,13.224,13.068,13.135,54421,0
2007-08-31,13.199,13.281,13.199,13.259,42438,0
2007-09-04,13.259,13.485,13.242,13.461,66744,0
2007-09-05,13.461,13.493,13.328,13.328,44839,0
2007-09-06,13.433,13.433,13.277,13.328,63318,0
2007-09-07,13.345,13.365,13.231,13.315,60408,0
2007-09-10,13.376,13.376,13.231,13.3,61092,0
2007-09-11,13.376,13.376,13.259,13.259,58698,0
2007-09-12,13.242,13.265,12.952,12.952,94981,0
2007-09-13,13.055,13.061,12.946,12.952,41078,0
2007-09-14,12.899,12.928,12.826,12.878,43645,0
2007-09-17,12.908,12.952,12.788,12.788,96688,0
2007-09-18,12.74,13.029,12.734,12.992,83519,0
2007-09-19,13.111,13.119,13.013,13.013,45180,0
2007-09-20,12.94,13.007,12.821,12.821,46549,0
2007-09-21,12.83,12.981,12.83,12.908,54762,0
2007-09-24,12.908,13.025,12.908,12.934,41243,0
2007-09-25,12.987,13.018,12.934,12.934,54762,0
2007-09-26,13.013,13.061,12.97,12.987,37480,0
2007-09-27,13.111,13.111,12.884,12.884,41078,0
2007-09-28,12.94,12.94,12.863,12.863,28068,0
2007-10-01,12.853,12.928,12.853,12.913,53741,0
2007-10-02,12.968,12.992,12.821,12.847,84539,0
2007-10-03,12.863,12.884,12.821,12.821,55791,0
2007-10-04,12.859,12.899,12.821,12.847,65713,0
2007-10-05,12.928,12.992,12.859,12.94,43129,0
2007-10-08,12.975,12.975,12.837,12.891,46721,0
2007-10-09,12.878,12.884,12.798,12.826,52364,0
2007-10-10,12.74,12.884,12.734,12.826,64346,0
2007-10-11,12.74,12.812,12.734,12.734,66744,0
2007-10-12,12.672,12.821,12.668,12.69,40387,0
2007-10-15,12.699,12.734,12.572,12.591,71872,0
2007-10-16,12.522,12.605,12.497,12.554,105413,0
2007-10-17,12.497,12.546,12.431,12.461,85914,0
2007-10-18,12.397,12.431,12.277,12.319,88822,0
2007-10-19,12.319,12.322,12.196,12.21,76327,0
2007-10-22,12.163,12.207,12.13,12.149,82142,0
2007-10-23,12.143,12.255,12.143,12.173,72901,0
2007-10-24,12.149,12.184,12.089,12.156,62121,0
2007-10-25,12.149,12.266,12.136,12.207,86247,0
2007-10-26,12.184,12.255,12.178,12.178,63147,0
2007-10-29,11.973,12.13,11.973,12.002,171307,0
2007-10-30,11.973,11.973,11.844,11.844,111577,0
2007-10-31,11.862,11.973,11.857,11.883,111235,0
2007-11-01,11.857,11.932,11.793,11.793,126803,0
2007-11-02,11.804,11.91,11.804,11.903,88313,0
2007-11-05,11.745,11.962,11.734,11.793,99428,0
2007-11-06,11.683,11.793,11.683,11.694,162472,0
2007-11-07,11.588,11.588,11.118,11.271,247806,0
2007-11-08,11.379,11.379,11.098,11.185,174731,0
2007-11-09,11.209,11.282,11.123,11.233,112263,0
2007-11-12,11.233,11.357,11.098,11.209,129205,0
2007-11-13,11.249,11.302,11.188,11.282,87794,0
2007-11-14,11.302,11.357,11.243,11.33,179007,0
2007-11-15,11.271,11.324,11.26,11.271,66569,0
2007-11-16,11.215,11.237,11.025,11.093,136563,0
2007-11-19,10.935,11.073,10.897,11.016,164034,0
2007-11-20,10.881,11.067,10.881,11.043,153339,0
2007-11-21,10.984,11.093,10.921,11.088,117732,0
2007-11-23,11.123,11.271,11.049,11.243,56813,0
2007-11-26,10.904,11.319,10.904,11.167,131436,0
2007-11-27,11.156,11.45,11.156,11.389,191333,0
2007-11-28,11.412,11.686,11.406,11.644,155392,0
2007-11-29,11.572,11.664,11.466,11.503,135711,0
2007-11-30,11.683,11.896,11.678,11.857,214604,0
2007-12-03,11.671,12.173,11.671,12.118,202115,0
2007-12-04,11.878,12.207,11.878,12.089,84543,0
2007-12-05,12.13,12.149,12.062,12.096,124412,0
2007-12-06,12.067,12.196,11.945,12.101,139643,0
2007-12-07,12.101,12.21,12.033,12.033,122534,0
2007-12-10,11.921,12.071,11.755,11.755,202800,0
2007-12-11,11.664,11.722,11.394,11.394,215628,0
2007-12-12,11.541,11.656,11.302,11.302,149061,0
2007-12-13,11.277,11.363,11.226,11.277,161206,0
2007-12-14,11.243,11.33,11.06,11.06,100452,0
2007-12-17,11.009,11.123,10.957,10.992,144267,0
2007-12-18,10.984,11.06,10.886,10.935,224014,0
2007-12-19,10.869,11.088,10.857,10.984,199202,0
2007-12-20,10.984,11.025,10.869,10.897,208447,0
2007-12-21,10.869,11.093,10.869,10.984,206842,0
2007-12-24,10.927,11.162,10.927,11.13,101825,0
2007-12-26,11.043,11.282,11.043,11.249,206043,0
2007-12-27,11.22,11.335,11.13,11.13,197313,0
2007-12-28,11.13,11.13,10.951,11.009,257045,0
2007-12-31,11.009,11.08,10.869,10.94,259594,0
2008-01-02,10.974,11.209,10.945,11.209,108155,0
2008-01-03,11.215,11.883,11.162,11.873,223371,0
2008-01-04,11.683,11.862,11.683,11.748,114828,0
2008-01-07,11.745,11.818,11.644,11.804,153114,0
2008-01-08,11.804,12.096,11.778,12.089,95663,0
2008-01-09,12.038,12.096,11.962,12.012,111749,0
2008-01-10,11.896,12.112,11.867,12.083,146047,0
2008-01-11,12.083,12.241,12.067,12.21,73935,0
2008-01-14,12.272,12.358,12.248,12.322,117847,0
2008-01-15,12.272,12.313,12.178,12.3,95835,0
2008-01-16,12.319,12.541,12.272,12.426,113071,0
2008-01-17,12.445,12.56,12.277,12.282,166284,0
2008-01-18,12.241,12.653,12.096,12.272,182524,0
2008-01-22,12.009,12.365,11.778,12.319,141701,0
2008-01-23,12.405,12.535,12.358,12.461,148279,0
2008-01-24,12.483,12.769,12.483,12.749,146805,0
2008-01-25,12.749,12.928,12.713,12.928,119119,0
2008-01-28,12.913,13.242,12.899,13.111,144076,0
2008-01-29,13.007,13.107,12.853,12.859,85049,0
2008-01-30,12.847,12.903,12.63,12.87,103197,0
2008-01-31,12.769,12.908,12.734,12.83,88623,0
2008-02-01,12.804,12.975,12.798,12.903,117566,0
2008-02-04,12.859,13.037,12.859,12.958,72901,0
2008-02-05,12.913,13.042,12.74,12.908,80430,0
2008-02-06,12.891,12.952,12.743,12.769,72901,0
2008-02-07,12.74,12.913,12.734,12.826,66744,0
2008-02-08,12.668,12.903,12.659,12.837,123219,0
2008-02-11,12.769,12.804,12.705,12.727,54630,0
2008-02-12,12.769,12.782,12.646,12.653,50819,0
2008-02-13,12.625,12.734,12.272,12.292,188963,0
2008-02-14,12.178,12.178,11.594,11.722,170363,0
2008-02-15,11.599,11.932,11.468,11.932,183026,0
2008-02-19,11.978,12.112,11.957,12.009,117692,0
2008-02-20,11.951,11.951,11.694,11.883,167532,0
2008-02-21,11.862,11.862,11.686,11.755,108155,0
2008-02-22,11.599,11.711,11.565,11.686,170432,0
2008-02-25,11.686,11.91,11.631,11.839,75502,0
2008-02-26,11.503,12.089,11.503,12.062,114828,0
2008-02-27,12.046,12.156,12.009,12.136,92924,0
2008-02-28,12.124,12.136,12.083,12.096,27697,0
2008-02-29,12.083,12.083,11.921,11.967,119111,0
2008-03-03,11.951,11.951,11.761,11.785,116895,0
2008-03-04,11.486,11.793,11.486,11.572,108350,0
2008-03-05,11.612,11.656,11.468,11.53,102342,0
2008-03-06,11.524,11.541,11.394,11.406,82831,0
2008-03-07,11.335,11.4,11.288,11.389,116715,0
2008-03-10,11.384,11.394,11.185,11.233,150090,0
2008-03-11,11.394,11.394,11.144,11.233,160699,0
2008-03-12,11.233,11.309,11.171,11.188,96425,0
2008-03-13,11.13,11.13,10.957,11.009,119754,0
2008-03-14,11.08,11.093,10.738,10.798,182224,0
2008-03-17,10.586,10.639,10.353,10.586,269538,0
2008-03-18,10.639,10.639,10.358,10.611,294116,0
2008-03-19,10.611,10.81,10.607,10.726,98921,0
2008-03-20,10.704,11.149,10.674,11.043,139707,0
2008-03-24,11.22,11.48,11.22,11.468,86764,0
2008-03-25,11.494,11.498,11.406,11.45,64153,0
2008-03-26,11.683,11.683,11.406,11.443,94806,0
2008-03-27,11.509,11.599,11.296,11.309,64690,0
2008-03-28,11.384,11.406,11.137,11.144,67081,0
2008-03-31,11.144,11.156,10.992,11.105,97720,0
2008-04-01,11.123,11.584,11.123,11.541,126130,0
2008-04-02,11.576,11.804,11.494,11.804,66009,0
2008-04-03,11.745,11.767,11.561,11.686,122187,0
2008-04-04,11.678,11.767,11.671,11.701,51801,0
2008-04-07,11.772,11.822,11.748,11.761,53569,0
2008-04-08,11.778,11.778,11.717,11.761,22931,0
2008-04-09,11.772,11.839,11.739,11.785,54921,0
2008-04-10,11.804,11.951,11.711,11.839,59208,0
2008-04-11,11.778,11.778,11.671,11.678,42797,0
2008-04-14,11.706,11.727,11.656,11.686,35646,0
2008-04-15,11.664,11.745,11.624,11.739,49479,0
2008-04-16,11.772,11.883,11.748,11.862,51077,0
2008-04-17,11.778,11.978,11.778,11.967,62831,0
2008-04-18,12.033,12.071,12.012,12.026,39898,0
2008-04-21,12.062,12.062,11.883,11.903,65196,0
2008-04-22,11.945,11.957,11.785,11.829,59877,0
2008-04-23,11.962,12.019,11.862,11.921,78287,0
2008-04-24,11.867,11.945,11.833,11.932,92355,0
2008-04-25,12.026,12.026,11.888,11.951,61517,0
2008-04-28,12.033,12.057,11.951,12.009,77398,0
2008-04-29,12.033,12.089,11.984,12.002,78760,0
2008-04-30,12.118,12.118,11.978,12.062,78619,0
2008-05-01,12.051,12.156,12.051,12.107,129750,0
2008-05-02,12.149,12.156,12.101,12.156,65921,0
2008-05-05,12.13,12.149,11.962,11.978,74441,0
2008-05-06,11.921,12.026,11.921,12.026,87360,0
2008-05-07,12.046,12.046,11.973,11.988,66516,0
2008-05-08,11.988,12.067,11.945,12.067,85392,0
2008-05-09,11.967,12.067,11.945,12.038,57680,0
2008-05-12,12.038,12.051,11.927,11.978,27858,0
2008-05-13,11.921,11.927,11.8,11.829,96465,0
2008-05-14,11.804,11.888,11.804,11.883,109014,0
2008-05-15,11.839,11.883,11.829,11.878,70506,0
2008-05-16,11.844,11.945,11.844,11.921,81488,0
2008-05-19,11.888,11.91,11.818,11.833,57101,0
2008-05-20,11.748,11.862,11.748,11.857,46414,0
2008-05-21,11.804,11.973,11.804,11.945,53952,0
2008-05-22,11.873,11.967,11.873,11.967,65994,0
2008-05-23,11.883,11.951,11.778,11.844,90464,0
2008-05-27,11.857,11.967,11.857,11.927,84725,0
2008-05-28,11.921,12.077,11.921,12.067,63034,0
2008-05-29,12.046,12.051,11.973,11.988,72530,0
2008-05-30,11.988,12.038,11.978,11.978,28928,0
2008-06-02,12.012,12.019,11.921,12.002,63285,0
2008-06-03,11.994,12.026,11.888,11.888,45207,0
2008-06-04,11.896,11.967,11.717,11.717,101600,0
2008-06-05,11.734,11.793,11.717,11.793,74192,0
2008-06-06,11.694,11.811,11.694,11.811,40363,0
2008-06-09,11.694,11.767,11.565,11.624,70027,0
2008-06-10,11.547,11.588,11.461,11.461,70396,0
2008-06-11,11.335,11.357,11.162,11.162,124577,0
2008-06-12,11.188,11.26,11.123,11.171,60593,0
2008-06-13,11.13,11.237,11.13,11.215,47435,0
2008-06-16,11.194,11.302,11.194,11.282,45957,0
2008-06-17,11.315,11.524,11.315,11.4,52646,0
2008-06-18,11.357,11.455,11.33,11.437,70705,0
2008-06-19,11.412,11.412,11.243,11.271,53193,0
2008-06-20,11.255,11.255,11.118,11.13,53405,0
2008-06-23,11.215,11.271,11.149,11.185,55525,0
2008-06-24,11.13,11.162,10.957,10.984,100826,0
2008-06-25,10.957,11.255,10.957,11.144,72097,0
2008-06-26,11.105,11.114,10.881,10.94,48396,0
2008-06-27,10.904,11.016,10.874,11.016,66681,0
2008-06-30,11.105,11.105,10.927,10.94,60891,0
2008-07-01,10.869,10.91,10.722,10.81,89047,0
2008-07-02,10.815,10.921,10.794,10.794,55609,0
2008-07-03,10.798,10.838,10.569,10.639,59298,0
2008-07-07,10.607,10.607,10.401,10.473,119112,0
2008-07-08,10.407,10.496,10.407,10.461,95399,0
2008-07-09,10.467,10.514,10.434,10.473,58291,0
2008-07-10,10.461,10.624,10.461,10.569,59005,0
2008-07-11,10.382,10.382,9.857,9.969,149440,0
2008-07-14,9.972,10.051,9.1625,9.2111,154037,0
2008-07-15,8.7059,8.8151,8.1812,8.6959,393246,0
2008-07-16,8.6904,8.8151,8.426,8.8151,238170,0
2008-07-17,8.8216,9.3634,8.8216,9.332,226054,0
2008-07-18,9.4375,9.64,9.398,9.64,143816,0
2008-07-21,9.64,9.907,9.64,9.808,98145,0
2008-07-22,9.7,9.972,9.691,9.972,93469,0
2008-07-23,10.044,10.305,10.044,10.146,95258,0
2008-07-24,10.125,10.269,9.997,10.086,84562,0
2008-07-25,9.992,10.256,9.962,10.174,56258,0
2008-07-28,10.228,10.256,9.972,9.972,71470,0
2008-07-29,9.944,10.238,9.944,10.238,52700,0
2008-07-30,10.289,10.325,10.15,10.243,60650,0
2008-07-31,10.209,10.313,10.161,10.179,91370,0
2008-08-01,10.256,10.345,10.221,10.345,84872,0
2008-08-04,10.313,10.367,10.203,10.234,60194,0
2008-08-05,10.313,10.401,10.269,10.305,56163,0
2008-08-06,10.234,10.305,10.197,10.221,44039,0
2008-08-07,10.168,10.282,10.138,10.269,102745,0
2008-08-08,10.269,10.68,10.269,10.624,80397,0
2008-08-11,10.492,10.821,10.492,10.752,86780,0
2008-08-12,10.726,10.784,10.617,10.686,107973,0
2008-08-13,10.607,10.631,10.379,10.565,70904,0
2008-08-14,10.624,10.624,10.479,10.492,37215,0
2008-08-15,10.461,10.461,10.269,10.275,39849,0
2008-08-18,10.269,10.269,10.174,10.174,36469,0
2008-08-19,10.189,10.197,9.939,10.018,55841,0
2008-08-20,9.969,10.051,9.95,9.95,60328,0
2008-08-21,9.984,9.992,9.876,9.939,31328,0
2008-08-22,9.876,10.138,9.782,9.895,71720,0
2008-08-25,9.925,9.954,9.704,9.764,113386,0
2008-08-26,9.757,9.984,9.734,9.984,101531,0
2008-08-27,9.939,10.256,9.939,10.203,40906,0
2008-08-28,10.266,10.367,10.234,10.289,61549,0
2008-08-29,10.367,10.479,10.282,10.461,34197,0
2008-09-02,10.461,10.784,10.461,10.784,76637,0
2008-09-03,10.81,10.81,10.546,10.658,53648,0
2008-09-04,10.794,10.794,10.234,10.234,84822,0
2008-09-05,10.168,10.345,10.146,10.345,75808,0
2008-09-08,10.921,10.921,10.345,10.358,74109,0
2008-09-09,10.345,10.345,9.876,9.9,91763,0
2008-09-10,9.876,9.962,9.64,9.71,65099,0
2008-09-11,9.4963,9.554,9.3378,9.522,128232,0
2008-09-12,9.2881,9.3378,9.1335,9.1625,133825,0
2008-09-15,8.8216,8.8487,8.4136,8.4136,164554,0
2008-09-16,8.1812,8.1874,7.4569,7.6014,272451,0
2008-09-17,7.1929,7.1929,5.6446,5.9014,502790,0
2008-09-18,6.1707,6.4921,5.8723,6.3866,452292,0
2008-09-19,8.2912,8.7646,7.4786,8.0923,274518,0
2008-09-22,8.07,8.1674,7.6261,7.8548,142477,0
2008-09-23,7.8002,7.9458,7.3567,7.5777,134755,0
2008-09-24,7.5896,7.7249,7.4672,7.6999,242538,0
2008-09-25,7.9768,8.1108,7.7493,7.9003,197606,0
2008-09-26,7.4786,8.1447,7.3099,7.6891,183769,0
2008-09-29,7.6261,7.6669,6.7194,6.7194,137836,0
2008-09-30,6.901,7.298,6.7842,6.8774,178369,0
2008-10-01,6.8774,7.5687,6.8774,7.3801,130723,0
2008-10-02,7.4508,7.5505,7.012,7.0239,124842,0
2008-10-03,7.2742,7.5951,7.1929,7.1991,116845,0
2008-10-06,7.0707,7.0707,6.2232,6.7725,239365,0
2008-10-07,6.5736,7.3338,6.3108,6.3397,229091,0
2008-10-08,7.012,7.012,4.967,5.9602,415999,0
2008-10-09,5.574,5.7441,4.6803,4.8091,278235,0
2008-10-10,4.2657,4.3766,3.5062,4.3766,457826,0
2008-10-13,4.4992,6.3108,4.4992,6.2814,250647,0
2008-10-14,7.1291,8.4136,6.8774,7.3915,330256,0
2008-10-15,7.3039,7.3396,6.8544,6.8544,129744,0
2008-10-16,7.0997,7.1344,6.5798,6.9303,108678,0
2008-10-17,6.4274,7.5951,6.4274,7.3674,109497,0
2008-10-20,8.1745,8.1745,7.3984,8.0236,169331,0
2008-10-21,7.5951,8.1812,7.5835,8.0075,141935,0
2008-10-22,7.5951,7.8898,7.2628,7.4731,128579,0
2008-10-23,7.3621,7.6612,7.012,7.012,117881,0
2008-10-24,6.4394,7.0937,6.1474,6.9945,120162,0
2008-10-27,6.7083,6.9771,6.568,6.9361,89434,0
2008-10-28,7.2166,7.5623,6.9596,7.2926,163795,0
2008-10-29,7.3039,7.6556,7.0176,7.6014,132258,0
2008-10-30,7.7723,7.9111,7.5393,7.7779,130364,0
2008-10-31,8.0923,8.2415,7.9222,8.1505,135447,0
2008-11-03,8.07,8.3903,7.8898,8.3903,115738,0
2008-11-04,8.4429,8.8832,8.4429,8.5366,191776,0
2008-11-05,8.5301,8.7712,8.1812,8.3258,213349,0
2008-11-06,8.3588,8.3588,7.805,7.8418,89435,0
2008-11-07,7.7493,8.1812,7.6999,8.0075,106653,0
2008-11-10,8.0764,8.0764,7.8099,7.9768,69165,0
2008-11-11,7.8002,7.8002,7.3158,7.5951,98804,0
2008-11-12,7.4508,7.7127,7.4508,7.4839,125891,0
2008-11-13,7.404,7.6669,7.3039,7.5086,112568,0
2008-11-14,7.3158,7.3621,7.0409,7.257,115356,0
2008-11-17,7.141,7.1639,6.9129,6.9129,93586,0
2008-11-18,6.9129,6.9415,6.5328,6.5969,92963,0
2008-11-19,6.5208,6.5208,5.7264,5.7848,160915,0
2008-11-20,5.4344,5.6096,5.0774,5.3466,287758,0
2008-11-21,5.259,5.6507,4.7679,5.5221,276135,0
2008-11-24,5.604,6.0832,5.604,5.9194,170799,0
2008-11-25,5.8962,6.5328,5.7733,6.5157,115377,0
2008-11-26,6.5157,6.5208,6.2522,6.5035,102382,0
2008-11-28,6.5035,6.585,6.4449,6.5328,50041,0
2008-12-01,6.4567,6.761,6.1297,6.3866,120667,0
2008-12-02,6.3866,6.5328,6.2877,6.4567,79885,0
2008-12-03,6.1353,6.4449,6.1353,6.3168,62651,0
2008-12-04,6.2814,6.6846,6.1945,6.2758,153770,0
2008-12-05,6.1353,6.1945,5.9602,6.1764,100513,0
2008-12-08,6.3168,6.6147,6.3168,6.5272,141488,0
2008-12-09,6.4274,6.5208,6.3223,6.4394,140556,0
2008-12-10,6.4394,6.7083,6.4394,6.6556,89178,0
2008-12-11,6.4274,6.7901,6.4274,6.5447,156963,0
2008-12-12,6.4274,6.6323,6.3168,6.4394,131229,0
2008-12-15,6.3108,6.6029,6.3108,6.5447,121655,0
2008-12-16,6.5208,6.8484,6.41,6.7785,112063,0
2008-12-17,6.6963,7.1869,6.6556,7.0409,211819,0
2008-12-18,7.012,7.5687,6.9824,7.257,163276,0
2008-12-19,7.4508,7.4967,7.1175,7.1758,240438,0
2008-12-22,7.1053,7.1817,6.9243,6.9824,145232,0
2008-12-23,6.9596,7.4154,6.9596,7.251,124641,0
2008-12-24,7.1991,7.4154,7.1991,7.3621,44091,0
2008-12-26,7.5951,7.8607,7.4569,7.8002,100813,0
2008-12-29,7.5151,7.9164,7.5151,7.8351,92287,0
2008-12-30,7.9164,8.0923,7.7127,7.7952,138145,0
2008-12-31,7.7127,7.9458,7.7127,7.7127,116239,0
2009-01-02,7.7182,8.4072,7.7182,8.3207,83505,0
2009-01-05,8.3903,8.8216,8.3903,8.7756,158630,0
2009-01-06,8.7929,9.0566,8.7482,8.9327,170176,0
2009-01-07,8.9167,9.0223,8.7646,8.7929,154516,0
2009-01-08,8.5366,8.7646,8.5366,8.7371,90784,0
2009-01-09,8.7582,8.899,8.636,8.7646,86391,0
2009-01-12,8.7646,8.7646,8.5301,8.5849,169852,0
2009-01-13,8.636,8.636,8.2349,8.3851,89980,0
2009-01-14,8.2096,8.2781,7.9951,8.0635,142800,0
2009-01-15,7.9003,7.9654,7.5951,7.7779,140806,0
2009-01-16,7.805,8.2555,7.805,8.2555,101618,0
2009-01-20,8.3207,8.3207,7.7435,7.7435,108697,0
2009-01-21,7.738,7.9458,7.5393,7.823,117471,0
2009-01-22,7.8548,7.8713,7.5332,7.6383,119287,0
2009-01-23,7.4102,7.6261,7.3621,7.6261,108052,0
2009-01-26,7.5687,7.7889,7.4508,7.4672,113894,0
2009-01-27,8.4499,8.4499,7.3338,7.6202,118964,0
2009-01-28,7.8607,8.2979,7.738,8.0828,110476,0
2009-01-29,8.0075,8.124,7.8713,8.07,54335,0
2009-01-30,8.1674,8.1812,7.8418,7.9518,87782,0
2009-02-02,7.8297,8.0075,7.7127,8.0008,71983,0
2009-02-03,8.0008,8.1557,7.8607,7.9222,102144,0
2009-02-04,7.8713,7.9654,7.706,7.8099,59177,0
2009-02-05,7.7127,7.7889,7.3338,7.5951,171192,0
2009-02-06,7.6852,7.8099,7.6612,7.7614,69184,0
2009-02-09,7.8099,8.0329,7.7127,8.0119,69313,0
2009-02-10,7.9111,7.9395,7.6788,7.805,120595,0
2009-02-11,7.8002,7.9768,7.7952,7.9222,83650,0
2009-02-12,7.7723,7.7723,7.5332,7.5732,67492,0
2009-02-13,7.5393,7.5393,7.3567,7.4211,49305,0
2009-02-17,7.2457,7.2457,6.7194,6.8013,150417,0
2009-02-18,6.7959,6.9129,6.0186,6.0186,223347,0
2009-02-19,6.2934,6.305,5.6741,5.7792,152934,0
2009-02-20,5.5454,5.7264,4.7449,5.6741,360002,0
2009-02-23,5.8377,5.8377,5.2179,5.364,255810,0
2009-02-24,5.6156,6.0479,5.1829,6.0479,187786,0
2009-02-25,6.0716,6.2581,5.7848,6.2581,126683,0
2009-02-26,6.3578,6.6614,6.3108,6.5208,141482,0
2009-02-27,6.3694,6.4629,5.9775,6.3285,196464,0
2009-03-02,6.0886,6.1061,4.9727,5.3295,320502,0
2009-03-03,5.3295,5.3585,4.7972,5.0312,228573,0
2009-03-04,5.1014,5.6211,5.0196,5.4225,143703,0
2009-03-05,5.2472,5.2472,4.821,4.8734,190644,0
2009-03-06,4.7156,4.8734,4.3829,4.5285,249931,0
2009-03-09,4.3592,4.4645,4.0378,4.0729,309927,0
2009-03-10,3.9323,4.7272,3.9323,4.6632,252379,0
2009-03-11,4.7329,4.9375,4.6455,4.897,261196,0
2009-03-12,4.897,5.3466,4.8443,5.2938,312494,0
2009-03-13,5.3523,5.5103,5.2298,5.4055,157756,0
2009-03-16,5.6391,5.814,5.5927,5.6391,125812,0
2009-03-17,5.6391,5.6391,5.376,5.5808,106295,0
2009-03-18,5.5394,5.9835,5.4172,5.7792,132773,0
2009-03-19,5.8377,5.9897,5.5221,5.8723,143944,0
2009-03-20,5.826,5.9659,5.814,5.9079,112907,0
2009-03-23,6.1297,6.4858,6.1061,6.4394,139699,0
2009-03-24,6.4274,6.4514,6.3285,6.3512,85300,0
2009-03-25,6.3462,6.6498,6.3462,6.5736,93652,0
2009-03-26,6.7666,6.9415,6.6908,6.6963,144268,0
2009-03-27,6.5501,6.5562,6.2522,6.27,93116,0
2009-03-30,6.0012,6.1647,5.5859,5.7441,171020,0
2009-03-31,5.9309,6.2641,5.8723,6.2581,127670,0
2009-04-01,6.0771,6.2814,5.8315,6.1297,154222,0
2009-04-02,6.2522,6.6846,6.2522,6.2993,154479,0
2009-04-03,6.1764,6.3808,6.1179,6.3512,71683,0
2009-04-06,6.1707,6.3397,6.1707,6.2877,75031,0
2009-04-07,6.0947,6.3694,6.0947,6.3694,31457,0
2009-04-08,6.3168,6.4274,6.2174,6.4274,52132,0
2009-04-09,6.6556,6.8076,6.5798,6.7725,75034,0
2009-04-13,6.7194,6.8661,6.5208,6.8661,99092,0
2009-04-14,6.7785,6.9243,6.7194,6.8889,77199,0
2009-04-15,6.8076,6.9478,6.7373,6.9478,92212,0
2009-04-16,7.012,7.012,6.8719,6.9303,130933,0
2009-04-17,6.9303,6.9945,6.8601,6.9361,79825,0
2009-04-20,6.8304,6.8369,6.609,6.6265,111953,0
2009-04-21,6.4921,6.8424,6.41,6.8013,97393,0
2009-04-22,6.6207,6.8774,6.5798,6.819,58342,0
2009-04-23,6.8661,6.9303,6.7548,6.8601,178079,0
2009-04-24,6.8544,6.9653,6.8544,6.9243,197727,0
2009-04-27,6.9185,6.9824,6.8601,6.8601,287715,0
2009-04-28,6.8369,6.9824,6.7842,6.8774,203899,0
2009-04-29,6.9824,7.0061,6.9067,6.9824,232792,0
2009-04-30,7.0239,7.4839,7.012,7.251,340796,0
2009-05-01,7.2457,7.5086,7.2401,7.4444,186019,0
2009-05-04,7.4389,7.6852,7.4389,7.6669,261070,0
2009-05-05,7.6891,7.6891,7.5835,7.6556,86226,0
2009-05-06,7.694,8.0075,7.694,7.8779,133275,0
2009-05-07,7.9886,8.0176,7.0176,7.2166,297861,0
2009-05-08,7.3859,7.7311,7.3859,7.6612,119152,0
2009-05-11,7.5393,7.7435,7.5393,7.738,74648,0
2009-05-12,7.7435,7.9768,7.6852,7.9518,142028,0
2009-05-13,7.8548,7.9003,7.6556,7.6669,96702,0
2009-05-14,7.6788,7.805,7.2865,7.4444,130722,0
2009-05-15,7.4616,7.5439,7.3915,7.3915,70078,0
2009-05-18,7.4272,7.5623,7.4154,7.4731,72626,0
2009-05-19,7.4902,7.7779,7.4902,7.738,55530,0
2009-05-20,7.7614,7.9951,7.7614,7.8846,140664,0
2009-05-21,7.7182,7.8713,7.706,7.8099,136622,0
2009-05-22,7.9111,8.0635,7.9111,7.9338,75092,0
2009-05-26,7.9518,8.1674,7.895,8.0572,76879,0
2009-05-27,8.0329,8.0923,7.9395,7.9458,72279,0
2009-05-28,7.9458,8.1812,7.9458,8.1447,53903,0
2009-05-29,8.2479,8.2979,8.1557,8.2912,93174,0
2009-06-01,8.3719,8.4697,8.3156,8.4316,58669,0
2009-06-02,8.3258,8.4373,8.2096,8.2096,96498,0
2009-06-03,8.1812,8.1933,7.8898,7.9951,131394,0
2009-06-04,8.0285,8.1874,7.9768,8.1619,83789,0
2009-06-05,8.2415,8.3588,8.1985,8.3258,93095,0
2009-06-08,8.2979,8.4742,8.2979,8.4499,88921,0
2009-06-09,8.4634,8.4697,8.3719,8.4373,85039,0
2009-06-10,8.4571,8.5072,8.4072,8.4697,90689,0
2009-06-11,8.5248,8.636,8.5018,8.5969,65213,0
2009-06-12,8.636,8.6757,8.5969,8.6595,58324,0
2009-06-15,8.6289,8.636,8.4901,8.5131,52548,0
2009-06-16,8.4901,8.5481,8.4742,8.5018,66742,0
2009-06-17,8.4373,8.4373,8.3084,8.3207,52805,0
2009-06-18,8.3851,8.426,8.2684,8.3588,62771,0
2009-06-19,8.426,8.426,8.2737,8.2781,54979,0
2009-06-22,8.2512,8.2512,7.9654,8.0075,153849,0
2009-06-23,7.9518,8.0764,7.8607,7.8898,117036,0
2009-06-24,7.9111,8.2284,7.9111,8.1812,123133,0
2009-06-25,8.1933,8.4499,8.1447,8.4373,51221,0
2009-06-26,8.4634,8.5366,8.4018,8.5301,40148,0
2009-06-29,8.5366,8.7582,8.5301,8.7582,124248,0
2009-06-30,8.8151,8.842,8.6017,8.6418,77123,0
2009-07-01,8.6705,8.7819,8.665,8.7436,53102,0
2009-07-02,8.6234,8.8216,8.6017,8.6534,55072,0
2009-07-06,8.5072,8.6103,8.5072,8.5072,53513,0
2009-07-07,8.5301,8.567,8.4742,8.5018,51450,0
2009-07-08,8.4634,8.4697,8.3524,8.378,121288,0
2009-07-09,8.4018,8.4018,8.339,8.339,29062,0
2009-07-10,8.2781,8.5248,8.1812,8.4571,78573,0
2009-07-13,8.4697,8.636,8.4373,8.6103,89336,0
2009-07-14,8.6904,8.7482,8.5892,8.6959,47469,0
2009-07-15,8.7261,8.8216,8.7133,8.7646,84638,0
2009-07-16,8.8151,8.8693,8.6904,8.842,95215,0
2009-07-17,8.8758,8.899,8.8151,8.899,74768,0
2009-07-20,9.032,9.1381,8.9224,8.9874,122314,0
2009-07-21,9.0053,9.0053,8.8944,8.899,61922,0
2009-07-22,8.9457,8.9577,8.829,8.899,75625,0
2009-07-23,8.9224,9.1381,8.9224,9.0443,62207,0
2009-07-24,9.0632,9.0632,8.7712,9.0443,53303,0
2009-07-27,9.1095,9.1739,9.032,9.1275,59098,0
2009-07-28,9.1431,9.1491,9.0632,9.0632,39793,0
2009-07-29,9.0738,9.1558,9.0632,9.1431,54464,0
2009-07-30,8.9102,9.2881,8.9046,9.2266,47620,0
2009-07-31,9.3105,9.4516,9.2586,9.3842,104184,0
2009-08-03,9.4516,9.4963,9.4039,9.4375,72193,0
2009-08-04,9.4247,9.584,9.3634,9.4188,112575,0
2009-08-05,9.4576,9.4625,9.3163,9.4306,73965,0
2009-08-06,9.1682,9.517,9.1558,9.2881,72871,0
2009-08-07,9.517,9.623,9.4576,9.4784,88635,0
2009-08-10,9.528,9.611,9.4963,9.606,90022,0
2009-08-11,9.578,9.578,9.4884,9.522,77682,0
2009-08-12,9.528,9.618,9.4625,9.554,86923,0
2009-08-13,9.602,9.606,9.4725,9.584,64706,0
2009-08-14,9.602,9.602,9.332,9.3702,77885,0
2009-08-17,9.2586,9.2586,9.1228,9.1275,77329,0
2009-08-18,9.2041,9.3634,9.1789,9.2783,86229,0
2009-08-19,9.2041,9.3163,9.1625,9.2586,68275,0
2009-08-20,9.2586,9.3515,9.2159,9.2266,42603,0
2009-08-21,9.3163,9.332,9.2516,9.3231,85597,0
2009-08-24,9.3842,9.3941,9.2459,9.2459,76047,0
2009-08-25,9.3231,9.4039,9.2783,9.3722,74028,0
2009-08-26,9.3163,9.4247,9.3163,9.398,51416,0
2009-08-27,9.3941,9.3941,9.2881,9.3515,59792,0
2009-08-28,9.3881,9.3881,9.2159,9.2516,56137,0
2009-08-31,9.2159,9.3378,9.2159,9.3027,47922,0
2009-09-01,9.2881,9.3231,9.0989,9.1739,77193,0
2009-09-02,9.1739,9.1923,9.082,9.1275,48462,0
2009-09-03,9.1162,9.2546,9.1029,9.2111,50159,0
2009-09-04,9.1789,9.3378,9.1789,9.2949,19029,0
2009-09-08,9.4039,9.4119,9.332,9.4119,56369,0
2009-09-09,9.4375,9.4375,9.3515,9.3842,52657,0
2009-09-10,9.4963,9.4963,9.4039,9.4039,54314,0
2009-09-11,9.4844,9.502,9.3941,9.3941,46537,0
2009-09-14,9.3842,9.4685,9.3574,9.3941,63746,0
2009-09-15,9.3941,9.4375,9.3781,9.398,69124,0
2009-09-16,9.522,9.584,9.4963,9.554,51661,0
2009-09-17,9.602,9.618,9.584,9.602,87735,0
2009-09-18,9.606,9.696,9.606,9.666,61709,0
2009-09-21,9.548,9.652,9.541,9.602,73683,0
2009-09-22,9.611,9.704,9.611,9.671,79768,0
2009-09-23,9.704,9.808,9.691,9.808,107091,0
2009-09-24,9.857,9.857,9.748,9.748,128723,0
2009-09-25,9.776,9.813,9.696,9.77,118804,0
2009-09-28,9.728,9.907,9.728,9.864,90530,0
2009-09-29,9.944,9.954,9.797,9.837,45297,0
2009-09-30,10.418,10.418,9.757,9.802,92654,0
2009-10-01,9.528,9.782,9.528,9.704,80296,0
2009-10-02,9.584,9.652,9.568,9.635,77941,0
2009-10-05,9.635,9.748,9.635,9.722,66000,0
2009-10-06,9.734,9.797,9.677,9.7,71431,0
2009-10-07,9.659,9.753,9.659,9.71,95158,0
2009-10-08,9.7,9.7,9.646,9.666,70100,0
2009-10-09,9.646,9.671,9.602,9.618,112521,0
2009-10-12,9.64,9.666,9.606,9.64,86455,0
2009-10-13,9.573,9.618,9.548,9.602,37479,0
2009-10-14,9.646,9.646,9.507,9.578,90754,0
2009-10-15,9.4963,9.573,9.4963,9.517,40002,0
2009-10-16,9.4375,9.541,9.4375,9.507,98208,0
2009-10-19,9.4963,9.578,9.4963,9.568,71704,0
2009-10-20,9.535,9.568,9.4844,9.502,58379,0
2009-10-21,9.502,9.528,9.4306,9.4306,61527,0
2009-10-22,9.4784,9.4784,9.3781,9.3881,99081,0
2009-10-23,9.3881,9.4375,9.3722,9.3881,47993,0
2009-10-26,9.4119,9.4844,9.4119,9.4685,89486,0
2009-10-27,9.507,9.507,9.4188,9.4625,67918,0
2009-10-28,9.3842,9.398,9.1381,9.1431,109300,0
2009-10-29,9.1846,9.2516,9.1625,9.1789,104297,0
2009-10-30,9.753,9.753,9.032,9.0566,141457,0
2009-11-02,9.0738,9.1162,8.7436,8.9102,246202,0
2009-11-03,8.9102,8.9102,8.3258,8.7929,292356,0
2009-11-04,8.8216,8.8832,8.7929,8.8096,89095,0
2009-11-05,8.8364,8.9224,8.829,8.9102,72537,0
2009-11-06,8.7929,9.0566,8.7929,9.0566,126978,0
2009-11-09,9.1095,9.1682,9.082,9.1625,123250,0
2009-11-10,9.1381,9.1381,9.0566,9.082,81313,0
2009-11-11,9.1095,9.1095,9.0443,9.0923,65672,0
2009-11-12,9.0281,9.0866,9.0281,9.0566,142928,0
2009-11-13,9.0698,9.0866,9.0384,9.0488,54948,0
2009-11-16,9.1228,9.1789,9.0738,9.1029,106224,0
2009-11-17,9.1095,9.1228,9.0698,9.0923,147811,0
2009-11-18,9.1162,9.1335,9.0698,9.1162,58691,0
2009-11-19,9.1162,9.1162,9.0384,9.082,90565,0
2009-11-20,9.0281,9.0738,9.0281,9.0443,88511,0
2009-11-23,9.1162,9.1162,9.0185,9.0223,105217,0
2009-11-24,9.0738,9.1275,9.0566,9.1228,71315,0
2009-11-25,9.1431,9.1625,9.082,9.1381,73096,0
2009-11-27,9.0738,9.1335,9.0443,9.1228,32067,0
2009-11-30,9.3447,9.3447,9.032,9.0632,69870,0
2009-12-01,9.1095,9.1846,9.1029,9.1846,107508,0
2009-12-02,9.1682,9.2516,9.1682,9.2516,78746,0
2009-12-03,9.2949,9.3515,9.2783,9.3163,98443,0
2009-12-04,9.3781,9.3842,9.327,9.3842,121736,0
2009-12-07,9.4039,9.4685,9.3781,9.4685,76200,0
2009-12-08,9.4375,9.4725,9.4247,9.4576,66229,0
2009-12-09,9.3941,9.4576,9.3722,9.4516,87796,0
2009-12-10,9.4516,9.4844,9.4446,9.4844,111361,0
2009-12-11,9.4963,9.561,9.4963,9.528,82783,0
2009-12-14,9.578,9.578,9.4963,9.507,81206,0
2009-12-15,9.4844,9.568,9.4844,9.535,58753,0
2009-12-16,9.528,9.578,9.528,9.578,68627,0
2009-12-17,9.535,9.618,9.535,9.618,61632,0
2009-12-18,9.611,9.652,9.611,9.652,47959,0
2009-12-21,9.652,9.722,9.652,9.704,84644,0
2009-12-22,9.691,9.753,9.691,9.748,76646,0
2009-12-23,9.728,9.82,9.728,9.817,71271,0
2009-12-24,9.864,9.912,9.833,9.912,43007,0
2009-12-28,9.95,9.992,9.912,9.962,65168,0
2009-12-29,9.925,10.024,9.907,9.919,111977,0
2009-12-30,9.919,10.018,9.895,9.919,99904,0
2009-12-31,9.972,9.992,9.931,9.95,34430,0
2010-01-04,9.912,9.997,9.912,9.969,102478,0
2010-01-05,9.969,10.024,9.969,10.024,60002,0
2010-01-06,10.055,10.12,10.003,10.044,72620,0
2010-01-07,10.06,10.096,10.051,10.086,53007,0
2010-01-08,10.131,10.184,10.109,10.184,61258,0
2010-01-11,10.282,10.282,10.138,10.256,87498,0
2010-01-12,10.138,10.168,10.09,10.103,54629,0
2010-01-13,10.086,10.155,10.086,10.155,79937,0
2010-01-14,10.109,10.161,10.073,10.125,146435,0
2010-01-15,10.103,10.184,10.096,10.184,61018,0
2010-01-19,10.221,10.221,10.15,10.215,70383,0
2010-01-20,10.197,10.203,10.12,10.161,95590,0
2010-01-21,10.189,10.197,10.086,10.125,103769,0
2010-01-22,10.189,10.189,10.018,10.03,101470,0
2010-01-25,10.096,10.125,9.979,10.024,59616,0
2010-01-26,9.997,10.096,9.997,10.073,69092,0
2010-01-27,10.096,10.096,10.018,10.06,74507,0
2010-01-28,10.12,10.12,9.869,9.9,166882,0
2010-01-29,10.146,10.146,9.82,9.833,70676,0
2010-02-01,9.944,10.03,9.912,10.03,53910,0
2010-02-02,10.081,10.138,10.051,10.138,84469,0
2010-02-03,10.138,10.155,10.096,10.131,94398,0
2010-02-04,10.086,10.09,9.919,9.925,98394,0
2010-02-05,9.962,9.962,9.71,9.797,111477,0
2010-02-08,9.85,9.85,9.753,9.757,52966,0
2010-02-09,9.77,9.837,9.677,9.797,104274,0
2010-02-10,9.833,9.876,9.764,9.864,84190,0
2010-02-11,9.931,9.931,9.85,9.9,95743,0
2010-02-12,9.887,9.931,9.837,9.925,81414,0
2010-02-16,9.984,10.003,9.944,9.984,64053,0
2010-02-17,9.992,10.055,9.984,10.041,101656,0
2010-02-18,10.103,10.131,9.997,10.131,73465,0
2010-02-19,10.068,10.161,10.068,10.155,80204,0
2010-02-22,10.209,10.209,10.146,10.179,68518,0
2010-02-23,10.215,10.215,10.138,10.184,82797,0
2010-02-24,10.215,10.221,10.109,10.209,83788,0
2010-02-25,10.103,10.26,10.103,10.26,76670,0
2010-02-26,10.325,10.367,10.256,10.266,119651,0
2010-03-01,10.289,10.373,10.282,10.367,109678,0
2010-03-02,10.382,10.454,10.382,10.454,98783,0
2010-03-03,10.44,10.479,10.434,10.44,83604,0
2010-03-04,10.413,10.479,10.413,10.479,79368,0
2010-03-05,10.486,10.569,10.479,10.569,65003,0
2010-03-08,10.586,10.611,10.546,10.601,42971,0
2010-03-09,10.479,10.514,10.479,10.508,72376,0
2010-03-10,10.501,10.523,10.447,10.454,91528,0
2010-03-11,10.479,10.546,10.479,10.508,78223,0
2010-03-12,10.601,10.601,10.518,10.558,65237,0
2010-03-15,10.523,10.624,10.496,10.575,37427,0
2010-03-16,10.617,10.663,10.575,10.607,72489,0
2010-03-17,10.658,10.663,10.575,10.586,132085,0
2010-03-18,10.639,10.65,10.558,10.569,114298,0
2010-03-19,10.565,10.593,10.496,10.514,86681,0
2010-03-22,10.518,10.569,10.492,10.534,45858,0
2010-03-23,10.569,10.593,10.534,10.575,62364,0
2010-03-24,10.586,10.601,10.518,10.518,80658,0
2010-03-25,10.546,10.58,10.523,10.558,59269,0
2010-03-26,10.607,10.631,10.558,10.611,77481,0
2010-03-29,10.639,10.639,10.586,10.639,73323,0
2010-03-30,10.654,10.658,10.593,10.631,93532,0
2010-03-31,10.551,10.658,10.551,10.607,50665,0
2010-04-01,10.668,10.711,10.611,10.711,60602,0
2010-04-05,10.711,10.784,10.645,10.668,107870,0
2010-04-06,10.586,10.717,10.586,10.686,73458,0
2010-04-07,10.722,10.722,10.558,10.575,87799,0
2010-04-08,10.534,10.624,10.467,10.593,73922,0
2010-04-09,10.645,10.65,10.546,10.551,61637,0
2010-04-12,10.546,10.586,10.546,10.565,68487,0
2010-04-13,10.534,10.569,10.479,10.534,108588,0
2010-04-14,10.58,10.607,10.518,10.523,63692,0
2010-04-15,10.492,10.518,10.473,10.501,108253,0
2010-04-16,10.496,10.529,10.367,10.407,102600,0
2010-04-19,10.388,10.422,10.325,10.353,100903,0
2010-04-20,10.367,10.461,10.367,10.434,79722,0
2010-04-21,10.422,10.473,10.418,10.447,71384,0
2010-04-22,10.407,10.467,10.407,10.44,77524,0
2010-04-23,10.458,10.539,10.438,10.513,83660,0
2010-04-26,10.523,10.546,10.514,10.518,106201,0
2010-04-27,10.54,10.54,10.461,10.508,94330,0
2010-04-28,10.514,10.54,10.479,10.501,91789,0
2010-04-29,10.551,10.593,10.518,10.551,46855,0
2010-04-30,10.607,10.607,10.518,10.54,68394,0
2010-05-03,10.551,10.593,10.501,10.569,106028,0
2010-05-04,10.514,10.54,10.467,10.496,78616,0
2010-05-05,10.492,10.496,10.228,10.238,168618,0
2010-05-06,10.221,10.249,7.5732,9.4306,860994,0
2010-05-07,9.4963,9.629,8.8216,9.578,304305,0
2010-05-10,9.802,10.041,9.722,9.931,188260,0
2010-05-11,9.833,10.081,9.833,9.997,90949,0
2010-05-12,9.997,10.161,9.984,10.096,102491,0
2010-05-13,10.15,10.209,9.979,10.036,124445,0
2010-05-14,10.03,10.044,9.9,10.036,167261,0
2010-05-17,10.003,10.051,9.748,9.912,72158,0
2010-05-18,10.03,10.03,9.722,9.77,75761,0
2010-05-19,9.789,9.789,9.3634,9.611,234867,0
2010-05-20,9.4306,9.4884,9.0989,9.3231,223857,0
2010-05-21,9.2821,9.606,9.1029,9.4516,147147,0
2010-05-24,9.3634,9.671,9.3378,9.517,102349,0
2010-05-25,9.3574,9.4784,9.1431,9.4576,173064,0
2010-05-26,9.584,9.704,9.548,9.554,58528,0
2010-05-27,9.677,9.825,9.677,9.825,66863,0
2010-05-28,9.844,9.876,9.789,9.82,71595,0
2010-06-01,9.757,9.9,9.757,9.895,94260,0
2010-06-02,9.907,10.024,9.88,10.024,64490,0
2010-06-03,10.051,10.103,10.01,10.06,122890,0
2010-06-04,9.984,10.06,9.95,9.954,52937,0
2010-06-07,10.018,10.018,9.9,9.9,75678,0
2010-06-08,9.88,10.01,9.85,10.01,77725,0
2010-06-09,9.992,10.01,9.912,9.935,85150,0
2010-06-10,10.051,10.051,9.972,10.044,64513,0
2010-06-11,10.03,10.086,9.979,10.044,70463,0
2010-06-14,10.073,10.103,10.018,10.055,244140,0
2010-06-15,10.125,10.203,10.068,10.189,127388,0
2010-06-16,10.155,10.179,10.081,10.081,48039,0
2010-06-17,10.09,10.138,10.068,10.138,77650,0
2010-06-18,10.179,10.179,10.081,10.12,59517,0
2010-06-21,10.15,10.174,10.131,10.174,83682,0
2010-06-22,10.221,10.221,10.116,10.189,75964,0
2010-06-23,10.209,10.275,10.131,10.26,78427,0
2010-06-24,10.256,10.26,10.179,10.234,74223,0
2010-06-25,10.215,10.266,10.203,10.249,110558,0
2010-06-28,10.238,10.358,10.228,10.358,62032,0
2010-06-29,10.282,10.305,10.096,10.109,100580,0
2010-06-30,10.195,10.239,10.149,10.159,79162,0
2010-07-01,10.184,10.256,10.051,10.203,58142,0
2010-07-02,10.228,10.256,10.174,10.238,49913,0
2010-07-06,10.228,10.238,10.06,10.073,121831,0
2010-07-07,10.051,10.289,10.051,10.289,76965,0
2010-07-08,10.243,10.282,10.155,10.282,54174,0
2010-07-09,10.238,10.313,10.234,10.289,69490,0
2010-07-12,10.302,10.325,10.189,10.221,79042,0
2010-07-13,10.289,10.289,10.228,10.256,86028,0
2010-07-14,10.184,10.345,10.174,10.345,92201,0
2010-07-15,10.373,10.607,10.302,10.373,108604,0
2010-07-16,10.428,10.428,10.325,10.353,115070,0
2010-07-19,10.434,10.434,10.305,10.305,72079,0
2010-07-20,10.302,10.401,10.302,10.401,69408,0
2010-07-21,10.467,10.551,10.422,10.546,116450,0
2010-07-22,10.607,10.704,10.529,10.698,124986,0
2010-07-23,10.692,10.745,10.645,10.692,80395,0
2010-07-26,10.698,10.851,10.692,10.821,97685,0
2010-07-27,10.826,10.951,10.784,10.951,102671,0
2010-07-28,10.957,10.957,10.826,10.863,139102,0
2010-07-29,10.869,10.921,10.851,10.921,54925,0
2010-07-30,10.968,10.968,10.886,10.957,71376,0
2010-08-02,10.968,11.02,10.94,10.992,111249,0
2010-08-03,10.945,11.105,10.897,11.098,137738,0
2010-08-04,11.105,11.156,11.08,11.144,108526,0
2010-08-05,11.108,11.22,11.108,11.156,78821,0
2010-08-06,11.123,11.233,11.123,11.194,87545,0
2010-08-09,11.237,11.271,11.22,11.264,84531,0
2010-08-10,11.188,11.319,11.13,11.302,140280,0
2010-08-11,11.188,11.201,11.036,11.049,119398,0
2010-08-12,11.025,11.237,11.025,11.167,112692,0
2010-08-13,11.201,11.271,11.162,11.185,98590,0
2010-08-16,11.167,11.296,11.167,11.264,106219,0
2010-08-17,11.282,11.348,11.277,11.277,127955,0
2010-08-18,11.335,11.341,11.277,11.315,105402,0
2010-08-19,11.302,11.363,11.22,11.271,108395,0
2010-08-20,11.243,11.341,11.243,11.341,103107,0
2010-08-23,11.384,11.406,11.288,11.315,132481,0
2010-08-24,11.302,11.302,11.137,11.215,109567,0
2010-08-25,11.137,11.319,11.137,11.282,116192,0
2010-08-26,11.324,11.412,11.22,11.255,99090,0
2010-08-27,11.249,11.384,11.177,11.379,58911,0
2010-08-30,11.348,11.565,11.348,11.53,103745,0
2010-08-31,11.555,11.6,11.464,11.576,151115,0
2010-09-01,11.599,11.631,11.547,11.616,102633,0
2010-09-02,11.572,11.686,11.572,11.604,144381,0
2010-09-03,11.785,11.829,11.671,11.829,94487,0
2010-09-07,11.857,11.857,11.761,11.829,120091,0
2010-09-08,11.896,12.19,11.822,11.878,97220,0
2010-09-09,11.888,11.91,11.804,11.833,91264,0
2010-09-10,11.857,11.888,11.722,11.722,110137,0
2010-09-13,11.745,11.761,11.656,11.734,123963,0
2010-09-14,11.745,11.8,11.639,11.664,108661,0
2010-09-15,11.678,11.745,11.639,11.656,97981,0
2010-09-16,11.683,11.683,11.472,11.536,151294,0
2010-09-17,11.498,11.599,11.498,11.588,51297,0
2010-09-20,11.62,11.706,11.572,11.701,76079,0
2010-09-21,11.745,11.761,11.701,11.761,66823,0
2010-09-22,11.694,11.822,11.631,11.671,135730,0
2010-09-23,11.584,11.772,11.584,11.745,93849,0
2010-09-24,11.772,11.818,11.739,11.8,73554,0
2010-09-27,11.822,11.822,11.734,11.772,66547,0
2010-09-28,11.761,11.785,11.706,11.772,112270,0
2010-09-29,11.739,11.778,11.734,11.767,62971,0
2010-09-30,11.826,11.832,11.674,11.697,101253,0
2010-10-01,11.745,11.767,11.686,11.686,73241,0
2010-10-04,11.503,11.639,11.486,11.565,183909,0
2010-10-05,11.656,11.706,11.599,11.706,105896,0
2010-10-06,11.694,11.761,11.671,11.711,121454,0
2010-10-07,11.686,11.686,11.588,11.639,95355,0
2010-10-08,11.624,11.678,11.604,11.671,62015,0
2010-10-11,11.686,11.686,11.584,11.624,92456,0
2010-10-12,11.624,11.664,11.572,11.65,62856,0
2010-10-13,11.631,11.683,11.62,11.631,102733,0
2010-10-14,11.594,11.65,11.455,11.461,108419,0
2010-10-15,11.494,11.494,11.277,11.335,114361,0
2010-10-18,11.335,11.335,11.144,11.26,176286,0
2010-10-19,11.237,11.352,11.194,11.296,81408,0
2010-10-20,11.319,11.384,11.282,11.384,107781,0
2010-10-21,11.394,11.486,11.363,11.45,101333,0
2010-10-22,11.437,11.486,11.418,11.45,48685,0
2010-10-25,11.468,11.516,11.455,11.509,74515,0
2010-10-26,11.509,11.509,11.45,11.486,91386,0
2010-10-27,11.509,11.509,11.4,11.412,51611,0
2010-10-28,11.412,11.45,11.315,11.348,57304,0
2010-10-29,11.367,11.425,11.354,11.404,54921,0
2010-11-01,11.418,11.468,11.384,11.418,132004,0
2010-11-02,11.455,11.461,11.348,11.384,109090,0
2010-11-03,11.43,11.43,11.341,11.379,72741,0
2010-11-04,11.412,11.455,11.389,11.406,62659,0
2010-11-05,11.4,11.503,11.394,11.503,83161,0
2010-11-08,11.536,11.711,11.48,11.711,77649,0
2010-11-09,11.664,11.678,11.43,11.455,76503,0
2010-11-10,11.418,11.418,11.237,11.309,110187,0
2010-11-11,11.282,11.319,11.237,11.249,55400,0
2010-11-12,11.194,11.215,11.08,11.108,90217,0
2010-11-15,11.156,11.156,10.897,10.916,138149,0
2010-11-16,10.851,10.851,10.234,10.745,506394,0
2010-11-17,10.767,10.897,10.76,10.881,100207,0
2010-11-18,11.005,11.02,10.921,11.016,117852,0
2010-11-19,11.036,11.054,10.984,11.036,55437,0
2010-11-22,11.049,11.06,10.974,11.049,102873,0
2010-11-23,11.02,11.08,10.978,11.08,89907,0
2010-11-24,11.105,11.156,11.093,11.149,101422,0
2010-11-26,11.118,11.144,11.118,11.123,32220,0
2010-11-29,11.156,11.156,11.093,11.118,41671,0
2010-11-30,11.127,11.181,11.1,11.133,55527,0
2010-12-01,11.177,11.233,11.13,11.201,66030,0
2010-12-02,11.255,11.255,11.144,11.226,68326,0
2010-12-03,11.123,11.271,11.118,11.271,60781,0
2010-12-06,11.233,11.255,11.171,11.243,146594,0
2010-12-07,11.249,11.255,11.137,11.171,68385,0
2010-12-08,11.201,11.201,10.927,10.945,189611,0
2010-12-09,10.886,10.951,10.79,10.951,145314,0
2010-12-10,10.881,10.881,10.645,10.726,242365,0
2010-12-13,10.668,10.726,10.586,10.607,157812,0
2010-12-14,10.54,10.674,10.473,10.551,182106,0
2010-12-15,10.418,10.54,10.367,10.467,175579,0
2010-12-16,10.43,10.604,10.43,10.584,153613,0
2010-12-17,10.58,10.897,10.58,10.897,203142,0
2010-12-20,10.838,10.874,10.738,10.772,122558,0
2010-12-21,10.826,10.826,10.575,10.692,95330,0
2010-12-22,10.624,10.68,10.558,10.654,121332,0
2010-12-23,10.654,10.68,10.607,10.674,64851,0
2010-12-27,10.645,10.711,10.645,10.663,62053,0
2010-12-28,10.717,10.717,10.611,10.639,93360,0
2010-12-29,10.686,10.712,10.615,10.712,78792,0
2010-12-30,10.719,10.77,10.654,10.77,73663,0
2010-12-31,10.798,10.863,10.777,10.863,57581,0
2011-01-03,10.897,10.927,10.826,10.916,106083,0
2011-01-04,10.874,10.91,10.794,10.881,94889,0
2011-01-05,10.863,10.874,10.798,10.826,70292,0
2011-01-06,10.802,10.857,10.798,10.845,77944,0
2011-01-07,10.863,10.869,10.784,10.821,71649,0
2011-01-10,10.738,10.869,10.738,10.863,65895,0
2011-01-11,10.81,10.81,10.726,10.79,49158,0
2011-01-12,10.726,10.802,10.711,10.767,74002,0
2011-01-13,10.778,10.831,10.745,10.778,61291,0
2011-01-14,10.778,10.794,10.726,10.726,70078,0
2011-01-18,10.721,10.75,10.642,10.667,118426,0
2011-01-19,10.661,10.702,10.653,10.661,53371,0
2011-01-20,10.645,10.732,10.645,10.726,61957,0
2011-01-21,10.722,10.838,10.704,10.815,65328,0
2011-01-24,10.826,10.857,10.778,10.802,143564,0
2011-01-25,10.76,10.831,10.732,10.821,86725,0
2011-01-26,10.821,10.821,10.772,10.772,88102,0
2011-01-27,10.802,10.802,10.745,10.79,84503,0
2011-01-28,10.794,10.802,10.717,10.767,35333,0
2011-01-31,10.812,10.812,10.69,10.756,80096,0
2011-02-01,10.745,10.831,10.745,10.826,97421,0
2011-02-02,10.802,10.815,10.767,10.802,82620,0
2011-02-03,10.808,10.856,10.789,10.843,126391,0
2011-02-04,10.831,10.892,10.831,10.863,64942,0
2011-02-07,10.863,10.927,10.863,10.897,112376,0
2011-02-08,10.904,10.945,10.881,10.935,100927,0
2011-02-09,10.815,10.851,10.798,10.81,69237,0
2011-02-10,10.744,10.831,10.744,10.831,63894,0
2011-02-11,10.831,10.845,10.79,10.845,56940,0
2011-02-14,10.851,10.869,10.81,10.826,63036,0
2011-02-15,10.802,10.838,10.784,10.831,58838,0
2011-02-16,10.821,10.857,10.815,10.857,50964,0
2011-02-18,10.825,10.863,10.8,10.863,45093,0
2011-02-22,10.81,10.863,10.772,10.798,130513,0
2011-02-23,10.794,10.845,10.772,10.798,63579,0
2011-02-24,10.821,10.851,10.784,10.826,54860,0
2011-02-25,10.825,10.879,10.815,10.879,103416,0
2011-02-28,10.85,10.936,10.85,10.936,72292,0
2011-03-01,10.909,10.919,10.842,10.877,121319,0
2011-03-02,10.872,10.955,10.848,10.955,168269,0
2011-03-03,10.925,11.015,10.925,10.978,169975,0
2011-03-04,10.992,10.992,10.886,10.92,117262,0
2011-03-07,10.915,11.016,10.891,10.957,99088,0
2011-03-08,10.926,11.016,10.926,11.009,58904,0
2011-03-09,10.978,11.02,10.978,11.02,44732,0
2011-03-10,10.932,11.024,10.919,10.955,58554,0
2011-03-11,10.903,10.992,10.903,10.96,57076,0
2011-03-14,10.903,10.94,10.886,10.909,60321,0
2011-03-15,10.8,10.92,10.765,10.909,108391,0
2011-03-16,10.909,10.945,10.777,10.825,81924,0
2011-03-17,10.863,10.886,10.796,10.814,73022,0
2011-03-18,10.828,10.914,10.823,10.909,65316,0
2011-03-21,10.992,10.992,10.843,10.973,83003,0
2011-03-22,10.926,11.025,10.85,11.02,69697,0
2011-03-23,10.978,11.02,10.945,10.992,47463,0
2011-03-24,10.967,11.037,10.967,11.02,40475,0
2011-03-25,11.036,11.053,10.983,11.053,59397,0
2011-03-28,11.068,11.08,11.02,11.06,99057,0
2011-03-29,11.037,11.054,11.031,11.043,38626,0
2011-03-30,11.08,11.088,11.043,11.074,61935,0
2011-03-31,11.05,11.084,11.037,11.077,99124,0
2011-04-01,11.105,11.105,11.024,11.088,92363,0
2011-04-04,11.053,11.067,11.031,11.067,72805,0
2011-04-05,11.082,11.116,11.02,11.095,109558,0
2011-04-06,11.105,11.13,11.093,11.119,73727,0
2011-04-07,11.14,11.14,11.082,11.105,90130,0
2011-04-08,11.138,11.138,11.088,11.099,60115,0
2011-04-11,11.124,11.138,11.031,11.049,82087,0
2011-04-12,10.987,11.029,10.936,11.022,118076,0
2011-04-13,11.08,11.08,10.991,11.024,81927,0
2011-04-14,11.049,11.06,11.008,11.043,70390,0
2011-04-15,11.049,11.109,11.043,11.067,95438,0
2011-04-18,11.049,11.053,10.966,11.053,52015,0
2011-04-19,11.036,11.08,11.024,11.067,63546,0
2011-04-20,11.119,11.119,11.073,11.099,106087,0
2011-04-21,11.13,11.172,11.115,11.172,120539,0
2011-04-25,11.164,11.189,11.158,11.164,96597,0
2011-04-26,11.207,11.241,11.169,11.236,123646,0
2011-04-27,11.234,11.262,11.204,11.262,96326,0
2011-04-28,11.296,11.302,11.236,11.271,89385,0
2011-04-29,11.318,11.322,11.277,11.283,86700,0
2011-05-02,11.324,11.353,11.296,11.341,78345,0
2011-05-03,11.401,11.507,11.39,11.491,259606,0
2011-05-04,11.565,11.571,11.491,11.546,146003,0
2011-05-05,11.572,11.584,11.514,11.576,114077,0
2011-05-06,11.599,11.658,11.587,11.651,79614,0
2011-05-09,11.658,11.736,11.658,11.736,87893,0
2011-05-10,11.81,11.896,11.783,11.797,102540,0
2011-05-11,11.812,11.859,11.778,11.859,108414,0
2011-05-12,11.861,12.053,11.821,12.022,192012,0
2011-05-13,12.19,12.196,12.029,12.087,161290,0
2011-05-16,12.081,12.155,12.029,12.1,152057,0
2011-05-17,12.122,12.155,12.042,12.05,109364,0
2011-05-18,12.081,12.135,12.036,12.087,106356,0
2011-05-19,12.122,12.147,12.081,12.1,119129,0
2011-05-20,12.114,12.183,12.099,12.183,106411,0
2011-05-23,12.155,12.29,12.128,12.283,144236,0
2011-05-24,12.331,12.337,12.243,12.309,188015,0
2011-05-25,12.444,12.444,12.315,12.39,187603,0
2011-05-26,12.547,12.574,12.355,12.444,100146,0
2011-05-27,12.504,12.513,12.404,12.409,49589,0
2011-05-31,12.449,12.461,12.371,12.398,82666,0
2011-06-01,12.394,12.425,12.344,12.362,139511,0
2011-06-02,12.369,12.394,12.166,12.206,179483,0
2011-06-03,12.127,12.248,11.96,12.189,104820,0
2011-06-06,12.189,12.236,12.133,12.16,86806,0
2011-06-07,12.253,12.361,12.186,12.336,81786,0
2011-06-08,12.389,12.389,12.287,12.348,98487,0
2011-06-09,12.431,12.476,12.381,12.394,114527,0
2011-06-10,12.409,12.409,12.242,12.279,76947,0
2011-06-13,12.272,12.272,12.019,12.104,81022,0
2011-06-14,12.195,12.376,12.074,12.32,75039,0
2011-06-15,12.242,12.302,12.067,12.147,119753,0
2011-06-16,12.203,12.299,12.134,12.212,96853,0
2011-06-17,12.253,12.266,12.209,12.266,86822,0
2011-06-20,12.236,12.468,12.236,12.4,125613,0
2011-06-21,12.42,12.524,12.376,12.524,136319,0
2011-06-22,12.524,12.624,12.517,12.581,130180,0
2011-06-23,12.531,12.679,12.504,12.679,144918,0
2011-06-24,12.679,12.679,12.336,12.409,124897,0
2011-06-27,12.354,12.553,12.354,12.449,118543,0
2011-06-28,12.524,12.543,12.504,12.512,74103,0
2011-06-29,12.563,12.596,12.404,12.444,71362,0
2011-06-30,12.489,12.517,12.394,12.394,82571,0
2011-07-01,12.424,12.556,12.387,12.543,71687,0
2011-07-05,12.562,12.562,12.459,12.548,71136,0
2011-07-06,12.638,12.638,12.516,12.546,98968,0
2011-07-07,12.67,12.67,12.603,12.625,107591,0
2011-07-08,12.556,12.717,12.512,12.699,101304,0
2011-07-11,12.659,12.679,12.61,12.669,50315,0
2011-07-12,12.708,12.708,12.64,12.674,80509,0
2011-07-13,12.716,12.716,12.618,12.634,58129,0
2011-07-14,12.679,12.679,12.596,12.624,60302,0
2011-07-15,12.673,12.673,12.524,12.557,98542,0
2011-07-18,12.588,12.588,12.404,12.468,76526,0
2011-07-19,12.546,12.555,12.507,12.555,66200,0
2011-07-20,12.504,12.699,12.504,12.673,92347,0
2011-07-21,12.716,12.747,12.628,12.7,76154,0
2011-07-22,12.747,12.775,12.699,12.769,94008,0
2011-07-25,12.752,12.752,12.628,12.673,134756,0
2011-07-26,12.679,12.679,12.551,12.578,70610,0
2011-07-27,12.569,12.581,12.33,12.394,80135,0
2011-07-28,12.336,12.354,12.155,12.246,126816,0
2011-07-29,12.192,12.192,11.972,12.12,147350,0
2011-08-01,12.229,12.43,12.196,12.424,104689,0
2011-08-02,12.447,12.588,12.421,12.511,127886,0
2011-08-03,12.543,12.588,12.34,12.531,108098,0
2011-08-04,12.52,12.54,11.98,12.024,155128,0
2011-08-05,12.024,12.108,11.036,11.882,319732,0
2011-08-08,11.761,11.779,10.69,11.031,314398,0
2011-08-09,10.989,11.744,10.798,11.454,169818,0
2011-08-10,11.335,11.761,11.323,11.592,116450,0
2011-08-11,11.715,12.067,11.698,12.017,90093,0
2011-08-12,12.16,12.177,11.998,12.12,109994,0
2011-08-15,12.177,12.543,12.177,12.49,128223,0
2011-08-16,12.509,12.509,12.328,12.412,84924,0
2011-08-17,12.474,12.537,12.358,12.392,114214,0
2011-08-18,12.264,12.328,12.024,12.268,111468,0
2011-08-19,12.178,12.307,12.114,12.147,89237,0
2011-08-22,12.222,12.352,11.946,12.108,76535,0
2011-08-23,12.09,12.28,12.05,12.207,65514,0
2011-08-24,12.264,12.297,12.189,12.297,69209,0
2011-08-25,12.297,12.509,12.297,12.412,88124,0
2011-08-26,12.446,12.626,12.446,12.555,119494,0
2011-08-29,12.67,12.875,12.67,12.845,189143,0
2011-08-30,12.875,13.067,12.875,12.994,110026,0
2011-08-31,13.134,13.261,13.027,13.109,150339,0
2011-09-01,13.164,13.171,12.882,12.972,117163,0
2011-09-02,12.81,12.816,12.652,12.719,109350,0
2011-09-06,12.618,12.824,12.536,12.824,75493,0
2011-09-07,12.859,12.939,12.79,12.872,123896,0
2011-09-08,12.901,12.905,12.66,12.695,57358,0
2011-09-09,12.686,12.787,12.638,12.668,52918,0
2011-09-12,12.626,12.626,12.439,12.535,61573,0
2011-09-13,12.56,12.608,12.464,12.608,59109,0
2011-09-14,12.626,12.638,12.457,12.54,71029,0
2011-09-15,12.574,12.633,12.486,12.633,76724,0
2011-09-16,12.578,12.659,12.555,12.586,77255,0
2011-09-19,12.507,12.626,12.479,12.626,47454,0
2011-09-20,12.699,12.707,12.578,12.651,51877,0
2011-09-21,12.699,12.768,12.527,12.527,48939,0
2011-09-22,12.319,12.42,12.232,12.42,76975,0
2011-09-23,12.39,12.39,12.237,12.362,67244,0
2011-09-26,12.395,12.52,12.369,12.479,103345,0
2011-09-27,12.651,12.651,12.471,12.486,85046,0
2011-09-28,12.546,12.616,12.427,12.464,53694,0
2011-09-29,12.516,12.555,12.382,12.415,74198,0
2011-09-30,12.465,12.503,11.966,11.966,160045,0
2011-10-03,11.957,12.207,11.905,11.92,144755,0
2011-10-04,11.719,11.878,11.407,11.867,164359,0
2011-10-05,11.925,11.925,11.687,11.861,138859,0
2011-10-06,11.919,12.178,11.831,12.127,46235,0
2011-10-07,12.172,12.224,12.009,12.037,61806,0
2011-10-10,12.132,12.508,12.132,12.323,117079,0
2011-10-11,12.319,12.355,12.252,12.292,59620,0
2011-10-12,12.323,12.41,12.237,12.307,118891,0
2011-10-13,12.196,12.343,12.03,12.343,173599,0
2011-10-14,12.343,12.511,12.224,12.343,120837,0
2011-10-17,12.343,12.502,12.259,12.453,97815,0
2011-10-18,12.453,12.556,12.41,12.556,64114,0
2011-10-19,12.511,12.654,12.447,12.625,60398,0
2011-10-20,12.629,12.66,12.472,12.502,75857,0
2011-10-21,12.593,12.814,12.578,12.651,92104,0
2011-10-24,12.61,12.844,12.568,12.79,51524,0
2011-10-25,12.805,12.938,12.76,12.782,67408,0
2011-10-26,12.824,12.917,12.771,12.847,70389,0
2011-10-27,12.945,12.961,12.853,12.909,59439,0
2011-10-28,12.799,12.945,12.799,12.846,35530,0
2011-10-31,12.83,12.923,12.795,12.795,61380,0
2011-11-01,12.597,12.706,12.542,12.619,65772,0
2011-11-02,12.645,12.834,12.638,12.818,52267,0
2011-11-03,12.791,12.878,12.736,12.791,61107,0
2011-11-04,12.785,12.867,12.719,12.85,49509,0
2011-11-07,12.668,12.878,12.668,12.871,57853,0
2011-11-08,12.843,12.958,12.814,12.958,46314,0
2011-11-09,12.729,12.857,12.729,12.782,73022,0
2011-11-10,12.814,12.841,12.768,12.768,38103,0
2011-11-11,12.789,12.878,12.789,12.818,55822,0
2011-11-14,12.828,13.041,12.784,12.961,86863,0
2011-11-15,12.863,13.023,12.863,12.958,50633,0
2011-11-16,12.901,13.048,12.893,13.016,88144,0
2011-11-17,13.016,13.035,12.708,12.769,78766,0
2011-11-18,12.774,12.774,12.643,12.649,60597,0
2011-11-21,12.461,12.626,12.424,12.55,112826,0
2011-11-22,12.504,12.626,12.431,12.553,72598,0
2011-11-23,12.491,12.538,12.437,12.456,58582,0
2011-11-25,12.457,12.649,12.457,12.605,20904,0
2011-11-28,12.699,12.738,12.651,12.673,80087,0
2011-11-29,12.638,12.673,12.565,12.585,55314,0
2011-11-30,12.796,12.97,12.754,12.885,79881,0
2011-12-01,12.822,12.884,12.774,12.799,35592,0
2011-12-02,12.799,12.9,12.774,12.841,47657,0
2011-12-05,12.87,13.016,12.846,13.009,44621,0
2011-12-06,13.01,13.05,12.957,13.016,63253,0
2011-12-07,12.96,13.061,12.948,13.016,41853,0
2011-12-08,12.908,13.034,12.845,12.974,65878,0
2011-12-09,12.93,13.016,12.876,12.913,60040,0
2011-12-12,12.852,12.852,12.636,12.636,74815,0
2011-12-13,12.649,12.689,12.511,12.542,153052,0
2011-12-14,12.542,12.752,12.542,12.742,59351,0
2011-12-15,12.714,12.768,12.643,12.706,49037,0
2011-12-16,12.652,12.898,12.652,12.898,69611,0
2011-12-19,12.945,12.994,12.862,12.905,80999,0
2011-12-20,12.921,13.027,12.867,12.993,69025,0
2011-12-21,12.974,12.974,12.889,12.97,47883,0
2011-12-22,12.967,13.134,12.943,13.109,56846,0
2011-12-23,13.14,13.14,13.04,13.116,72010,0
2011-12-27,13.054,13.215,13.054,13.16,81194,0
2011-12-28,13.146,13.243,12.956,13.103,67677,0
2011-12-29,13.048,13.223,13.048,13.16,58078,0
2011-12-30,13.186,13.186,13.107,13.137,46464,0
2012-01-03,13.223,13.315,13.196,13.269,79483,0
2012-01-04,13.203,13.286,13.181,13.286,50083,0
2012-01-05,13.196,13.286,13.128,13.286,51810,0
2012-01-06,13.211,13.261,13.181,13.187,97269,0
2012-01-09,13.16,13.254,13.128,13.211,78864,0
2012-01-10,13.196,13.249,13.168,13.211,88623,0
2012-01-11,13.124,13.148,13.081,13.131,109972,0
2012-01-12,13.07,13.36,13.07,13.303,54208,0
2012-01-13,13.192,13.286,13.174,13.215,58269,0
2012-01-17,13.194,13.284,13.082,13.284,101359,0
2012-01-18,13.231,13.312,13.203,13.273,49907,0
2012-01-19,13.261,13.336,13.187,13.336,80011,0
2012-01-20,13.282,13.434,13.278,13.425,71455,0
2012-01-23,13.469,13.587,13.469,13.57,62563,0
2012-01-24,13.514,13.587,13.442,13.587,66217,0
2012-01-25,13.548,13.719,13.54,13.716,120371,0
2012-01-26,13.687,13.841,13.677,13.744,89392,0
2012-01-27,13.677,13.725,13.564,13.625,86458,0
2012-01-30,13.634,13.726,13.597,13.637,63389,0
2012-01-31,13.687,13.687,13.61,13.664,77407,0
2012-02-01,13.637,13.725,13.625,13.652,91879,0
2012-02-02,13.625,13.625,13.568,13.586,110915,0
2012-02-03,13.568,13.625,13.538,13.573,111897,0
2012-02-06,13.519,13.732,13.519,13.644,56101,0
2012-02-07,13.59,13.784,13.577,13.784,73744,0
2012-02-08,13.708,13.806,13.708,13.784,75088,0
2012-02-09,13.749,13.854,13.715,13.795,56203,0
2012-02-10,13.687,13.807,13.664,13.807,33370,0
2012-02-13,13.878,13.878,13.719,13.786,65246,0
2012-02-14,13.801,13.801,13.652,13.716,67156,0
2012-02-15,13.71,13.725,13.644,13.682,50864,0
2012-02-16,13.716,13.865,13.637,13.814,68008,0
2012-02-17,13.784,13.877,13.762,13.821,48112,0
2012-02-21,13.834,13.922,13.807,13.915,93403,0
2012-02-22,13.861,14.055,13.861,14.055,53694,0
2012-02-23,14.1,14.159,14.068,14.12,69816,0
2012-02-24,14.154,14.273,14.101,14.176,94663,0
2012-02-27,14.182,14.182,14.043,14.088,78780,0
2012-02-28,14.049,14.195,14.049,14.195,45179,0
2012-02-29,14.238,14.322,14.089,14.172,64759,0
2012-03-01,14.126,14.312,14.126,14.262,91332,0
2012-03-02,14.213,14.243,14.057,14.079,102440,0
2012-03-05,14.012,14.083,13.962,14.008,100030,0
2012-03-06,13.988,13.988,13.795,13.806,85859,0
2012-03-07,13.821,14.02,13.821,14.009,60027,0
2012-03-08,14.009,14.097,13.841,14.003,117237,0
2012-03-09,13.935,14.055,13.935,14.024,74019,0
2012-03-12,13.974,14.024,13.898,13.935,85819,0
2012-03-13,13.909,14.049,13.909,14.036,47855,0
2012-03-14,13.98,14.03,13.903,13.921,60726,0
2012-03-15,13.921,13.98,13.806,13.864,36350,0
2012-03-16,13.795,13.861,13.548,13.63,143276,0
2012-03-19,13.534,13.609,13.442,13.475,127155,0
2012-03-20,13.421,13.475,13.393,13.462,86216,0
2012-03-21,13.432,13.542,13.432,13.521,60715,0
2012-03-22,13.462,13.63,13.462,13.595,67818,0
2012-03-23,13.566,13.708,13.566,13.708,50648,0
2012-03-26,13.756,13.892,13.738,13.79,73347,0
2012-03-27,13.749,13.883,13.749,13.877,73721,0
2012-03-28,13.828,13.883,13.73,13.821,66922,0
2012-03-29,13.749,13.903,13.73,13.903,48299,0
2012-03-30,13.881,13.932,13.835,13.932,89987,0
2012-04-02,13.872,13.915,13.841,13.892,91386,0
2012-04-03,13.838,13.947,13.832,13.908,111901,0
2012-04-04,13.817,13.869,13.759,13.766,90540,0
2012-04-05,13.74,13.81,13.716,13.716,49931,0
2012-04-09,13.649,13.813,13.649,13.771,40567,0
2012-04-10,13.749,13.834,13.7,13.738,66291,0
2012-04-11,13.771,13.955,13.715,13.955,79576,0
2012-04-12,13.922,13.922,13.799,13.865,76021,0
2012-04-13,13.865,13.976,13.749,13.948,106552,0
2012-04-16,14.051,14.064,13.962,14.014,90817,0
2012-04-17,14.096,14.096,13.928,13.928,64043,0
2012-04-18,13.948,14.02,13.922,13.962,61418,0
2012-04-19,14.026,14.079,13.955,14.064,98104,0
2012-04-20,14.05,14.162,14.043,14.043,55028,0
2012-04-23,14.044,14.163,14.014,14.097,57370,0
2012-04-24,14.172,14.172,14.026,14.084,52180,0
2012-04-25,14.219,14.219,14.129,14.172,60654,0
2012-04-26,14.213,14.31,14.168,14.277,102799,0
2012-04-27,14.238,14.277,14.162,14.264,59696,0
2012-04-30,14.363,14.394,14.322,14.38,76047,0
2012-05-01,14.333,14.379,14.258,14.303,106139,0
2012-05-02,14.277,14.341,14.226,14.341,78423,0
2012-05-03,14.341,14.341,14.162,14.162,77448,0
2012-05-04,14.218,14.218,14.108,14.155,59750,0
2012-05-07,14.121,14.326,14.121,14.321,53433,0
2012-05-08,14.199,14.326,14.199,14.297,72717,0
2012-05-09,14.172,14.326,14.135,14.326,58376,0
2012-05-10,14.369,14.369,14.231,14.356,58324,0
2012-05-11,14.316,14.326,14.264,14.31,33909,0
2012-05-14,14.264,14.31,14.05,14.084,90696,0
2012-05-15,14.069,14.143,13.896,13.896,77472,0
2012-05-16,13.919,14.03,13.919,14.03,67087,0
2012-05-17,14.055,14.102,13.733,13.745,89405,0
2012-05-18,13.695,13.726,13.381,13.426,127215,0
2012-05-21,13.386,13.695,13.386,13.687,108487,0
2012-05-22,13.752,13.817,13.72,13.779,62806,0
2012-05-23,13.759,14.024,13.716,14.024,56894,0
2012-05-24,14.102,14.277,14.055,14.277,37342,0
2012-05-25,14.277,14.341,14.191,14.271,63108,0
2012-05-29,14.321,14.341,14.055,14.077,62327,0
2012-05-30,13.952,14.135,13.876,13.876,100240,0
2012-05-31,13.94,14.001,13.893,13.979,61074,0
2012-06-01,13.785,13.901,13.771,13.901,53061,0
2012-06-04,13.845,13.881,13.733,13.859,43620,0
2012-06-05,13.766,13.891,13.732,13.891,42269,0
2012-06-06,13.936,14.183,13.891,14.153,49338,0
2012-06-07,14.211,14.363,14.106,14.171,56600,0
2012-06-08,14.108,14.192,14.017,14.135,52071,0
2012-06-11,14.143,14.192,14.083,14.089,52808,0
2012-06-12,14.055,14.168,14.055,14.116,53841,0
2012-06-13,14.049,14.049,13.857,13.94,95438,0
2012-06-14,14.011,14.017,13.913,13.959,59601,0
2012-06-15,14.023,14.184,13.951,14.006,85695,0
2012-06-18,13.951,14.15,13.951,14.061,81509,0
2012-06-19,14.155,14.327,14.101,14.292,95220,0
2012-06-20,14.243,14.292,14.162,14.292,61252,0
2012-06-21,14.304,14.349,14.231,14.335,76468,0
2012-06-22,14.317,14.452,14.298,14.42,51817,0
2012-06-25,14.363,14.421,14.31,14.394,75095,0
2012-06-26,14.452,14.511,14.394,14.467,107976,0
2012-06-27,14.486,14.548,14.374,14.374,86739,0
2012-06-28,14.277,14.394,14.271,14.341,111063,0
2012-06-29,14.543,14.543,14.304,14.374,103139,0
2012-07-02,14.303,14.487,14.284,14.326,79232,0
2012-07-03,14.31,14.581,14.31,14.568,75112,0
2012-07-05,14.475,14.568,14.441,14.513,116635,0
2012-07-06,14.348,14.434,14.348,14.415,123732,0
2012-07-09,14.394,14.479,14.387,14.425,190161,0
2012-07-10,14.441,14.523,14.42,14.46,101671,0
2012-07-11,14.46,14.544,14.46,14.498,65574,0
2012-07-12,14.494,14.635,14.434,14.622,83220,0
2012-07-13,14.614,14.636,14.56,14.636,75147,0
2012-07-16,14.628,14.726,14.573,14.673,82999,0
2012-07-17,14.619,14.73,14.574,14.722,80117,0
2012-07-18,14.694,14.748,14.652,14.701,68072,0
2012-07-19,14.66,14.731,14.628,14.731,77127,0
2012-07-20,14.626,14.757,14.626,14.734,79303,0
2012-07-23,14.652,14.748,14.64,14.743,58066,0
2012-07-24,14.664,14.725,14.664,14.718,80357,0
2012-07-25,14.726,14.814,14.69,14.776,81124,0
2012-07-26,14.743,14.835,14.743,14.814,86876,0
2012-07-27,14.802,14.887,14.76,14.84,80088,0
2012-07-30,14.819,14.869,14.776,14.856,54701,0
2012-07-31,14.856,14.878,14.814,14.878,46064,0
2012-08-01,14.971,15.021,14.92,15.014,52796,0
2012-08-02,14.85,15.036,14.844,15.036,62756,0
2012-08-03,14.994,15.17,14.989,15.126,65754,0
2012-08-06,15.081,15.217,15.052,15.211,86204,0
2012-08-07,15.217,15.404,15.217,15.311,103807,0
2012-08-08,15.228,15.367,15.217,15.311,32288,0
2012-08-09,15.39,15.39,15.242,15.266,78356,0
2012-08-10,15.222,15.28,15.03,15.081,63885,0
2012-08-13,14.983,15.087,14.948,14.994,79722,0
2012-08-14,14.913,15.045,14.815,15.021,69394,0
2012-08-15,14.948,15.021,14.88,15.021,70289,0
2012-08-16,15.052,15.126,15.021,15.12,56286,0
2012-08-17,15.081,15.204,15.081,15.204,38231,0
2012-08-20,15.242,15.28,15.211,15.266,55220,0
2012-08-21,15.266,15.353,15.217,15.334,62105,0
2012-08-22,15.306,15.328,15.25,15.306,56456,0
2012-08-23,15.25,15.353,15.25,15.32,42232,0
2012-08-24,15.249,15.367,15.249,15.367,43152,0
2012-08-27,15.342,15.384,15.334,15.384,53232,0
2012-08-28,15.353,15.665,15.353,15.587,151631,0
2012-08-29,15.508,15.587,15.436,15.458,64695,0
2012-08-30,15.375,15.397,15.311,15.367,66648,0
2012-08-31,15.411,15.419,15.311,15.334,40829,0
2012-09-04,15.311,15.514,15.25,15.306,135022,0
2012-09-05,15.266,15.266,15.007,15.141,132523,0
2012-09-06,15.074,15.25,15.052,15.165,73736,0
2012-09-07,15.145,15.273,15.072,15.235,72526,0
2012-09-10,15.16,15.228,15.09,15.169,63890,0
2012-09-11,15.411,15.411,15.228,15.334,83080,0
2012-09-12,15.472,15.472,15.241,15.241,76679,0
2012-09-13,15.266,15.315,15.249,15.293,47963,0
2012-09-14,15.273,15.3,15.197,15.293,59256,0
2012-09-17,15.235,15.241,15.165,15.192,57233,0
2012-09-18,15.185,15.235,15.165,15.204,41529,0
2012-09-19,15.169,15.328,15.169,15.328,66386,0
2012-09-20,15.258,15.397,15.228,15.39,73360,0
2012-09-21,15.397,15.397,15.334,15.397,41696,0
2012-09-24,15.328,15.522,15.328,15.522,64282,0
2012-09-25,15.479,15.547,15.455,15.522,73474,0
2012-09-26,15.467,15.601,15.449,15.547,51050,0
2012-09-27,15.51,15.588,15.459,15.543,49257,0
2012-09-28,15.547,15.601,15.404,15.42,108908,0
2012-10-01,15.42,15.555,15.328,15.411,62818,0
2012-10-02,15.375,15.495,15.279,15.354,72126,0
2012-10-03,15.3,15.36,15.258,15.279,72693,0
2012-10-04,15.3,15.426,15.287,15.411,74182,0
2012-10-05,15.375,15.555,15.354,15.459,55310,0
2012-10-08,15.42,15.543,15.354,15.529,44707,0
2012-10-09,15.529,15.555,15.471,15.547,51446,0
2012-10-10,15.504,15.543,15.327,15.327,73179,0
2012-10-11,15.264,15.367,15.264,15.314,97792,0
2012-10-12,15.292,15.43,15.292,15.383,36848,0
2012-10-15,15.529,15.543,15.319,15.466,79789,0
2012-10-16,15.436,15.63,15.403,15.607,111523,0
2012-10-17,15.577,15.607,15.419,15.455,77287,0
2012-10-18,15.41,15.522,15.319,15.383,88053,0
2012-10-19,15.397,15.419,15.292,15.304,67399,0
2012-10-22,15.314,15.327,15.264,15.277,76743,0
2012-10-23,15.256,15.304,15.137,15.214,94700,0
2012-10-24,15.271,15.285,15.191,15.248,53491,0
2012-10-25,15.319,15.367,15.264,15.319,70638,0
2012-10-26,15.348,15.359,15.264,15.352,54879,0
2012-10-31,15.419,15.419,15.208,15.304,112320,0
2012-11-01,15.327,15.43,15.304,15.39,44249,0
2012-11-02,15.426,15.471,15.352,15.41,32768,0
2012-11-05,15.359,15.443,15.359,15.403,60836,0
2012-11-06,15.39,15.397,15.271,15.374,81129,0
2012-11-07,15.299,15.426,15.299,15.319,64421,0
2012-11-08,15.319,15.359,15.239,15.314,70762,0
2012-11-09,15.292,15.292,15.181,15.19,30053,0
2012-11-12,15.1,15.128,14.89,15.081,109465,0
2012-11-13,15.014,15.014,14.715,14.775,144749,0
2012-11-14,14.693,14.775,13.947,14.022,326330,0
2012-11-15,13.919,14.004,13.478,13.857,410854,0
2012-11-16,13.774,14.39,13.774,14.322,169936,0
2012-11-19,14.511,14.769,14.511,14.747,124246,0
2012-11-20,14.677,14.85,14.677,14.74,61476,0
2012-11-21,14.85,14.926,14.775,14.903,80887,0
2012-11-23,14.896,14.988,14.896,14.988,22656,0
2012-11-26,15.014,15.014,14.903,14.976,63655,0
2012-11-27,14.955,15.107,14.955,15.1,95432,0
2012-11-28,15.03,15.092,15.03,15.039,47676,0
2012-11-29,15.021,15.046,14.988,14.988,46852,0
2012-11-30,14.955,15.046,14.874,14.962,76154,0
2012-12-03,14.982,15,14.782,14.869,89809,0
2012-12-04,14.827,14.896,14.827,14.879,55170,0
2012-12-05,14.835,14.879,14.757,14.797,60800,0
2012-12-06,14.723,14.797,14.58,14.625,62354,0
2012-12-07,14.586,14.757,14.586,14.636,54519,0
2012-12-10,14.58,14.813,14.557,14.769,136162,0
2012-12-11,14.74,14.836,14.715,14.814,51877,0
2012-12-12,14.757,14.806,14.642,14.693,71524,0
2012-12-13,14.723,14.74,14.624,14.624,61048,0
2012-12-14,14.635,14.65,14.534,14.542,45860,0
2012-12-17,14.542,14.573,14.484,14.503,112183,0
2012-12-18,14.468,14.734,14.468,14.579,143070,0
2012-12-19,14.521,14.642,14.509,14.579,54679,0
2012-12-20,14.592,14.655,14.573,14.607,75864,0
2012-12-21,14.556,14.715,14.556,14.635,71433,0
2012-12-24,14.685,14.693,14.618,14.685,65975,0
2012-12-26,14.642,14.693,14.6,14.677,49226,0
2012-12-27,14.648,14.706,14.533,14.628,74130,0
2012-12-28,14.618,14.618,14.473,14.48,90947,0
2012-12-31,14.489,14.714,14.489,14.714,70653,0
2013-01-02,14.88,15.225,14.85,15.166,171731,0
2013-01-03,15.207,15.285,15.034,15.213,125323,0
2013-01-04,15.188,15.413,15.188,15.36,71108,0
2013-01-07,15.292,15.36,15.225,15.239,64336,0
2013-01-08,15.179,15.277,15.179,15.254,47984,0
2013-01-09,15.27,15.439,15.254,15.432,76725,0
2013-01-10,15.391,15.439,15.367,15.406,73025,0
2013-01-11,15.341,15.439,15.314,15.413,56024,0
2013-01-14,15.399,15.422,15.341,15.36,26224,0
2013-01-15,15.367,15.406,15.341,15.341,59233,0
2013-01-16,15.314,15.422,15.314,15.413,50915,0
2013-01-17,15.391,15.469,15.391,15.444,95121,0
2013-01-18,15.422,15.581,15.422,15.462,100997,0
2013-01-22,15.462,15.588,15.432,15.566,67482,0
2013-01-23,15.614,15.636,15.566,15.614,53446,0
2013-01-24,15.558,15.636,15.456,15.476,84294,0
2013-01-25,15.492,15.575,15.476,15.547,49253,0
2013-01-28,15.526,15.566,15.469,15.476,65466,0
2013-01-29,15.535,15.558,15.476,15.52,44317,0
2013-01-30,15.535,15.553,15.444,15.476,52472,0
2013-01-31,15.52,15.558,15.469,15.535,64563,0
2013-02-01,15.5,15.588,15.456,15.462,64226,0
2013-02-04,15.384,15.476,15.311,15.311,74201,0
2013-02-05,15.333,15.341,15.201,15.225,161932,0
2013-02-06,15.194,15.444,15.194,15.239,111211,0
2013-02-07,15.292,15.407,15.207,15.407,79231,0
2013-02-08,15.362,15.407,15.328,15.407,47451,0
2013-02-11,15.35,15.423,15.32,15.385,61909,0
2013-02-12,15.354,15.44,15.35,15.392,75676,0
2013-02-13,15.354,15.4,15.311,15.32,60899,0
2013-02-14,15.311,15.414,15.292,15.377,54026,0
2013-02-15,15.35,15.385,15.311,15.328,37019,0
2013-02-19,15.304,15.464,15.304,15.457,47918,0
2013-02-20,15.428,15.478,15.334,15.362,55680,0
2013-02-21,15.328,15.407,15.299,15.342,39328,0
2013-02-22,15.315,15.35,15.292,15.311,88561,0
2013-02-25,15.315,15.392,15.277,15.277,98091,0
2013-02-26,15.285,15.35,15.231,15.342,45505,0
2013-02-27,15.304,15.423,15.304,15.377,28269,0
2013-02-28,15.414,15.434,15.354,15.385,73364,0
2013-03-01,15.342,15.423,15.311,15.4,38105,0
2013-03-04,15.377,15.528,15.32,15.528,68023,0
2013-03-05,15.502,15.59,15.493,15.514,77462,0
2013-03-06,15.47,15.537,15.47,15.508,59334,0
2013-03-07,15.477,15.603,15.47,15.595,35810,0
2013-03-08,15.561,15.639,15.555,15.577,64546,0
2013-03-11,15.61,15.633,15.514,15.595,51996,0
2013-03-12,15.537,15.61,15.529,15.555,37219,0
2013-03-13,15.537,15.543,15.446,15.47,44208,0
2013-03-14,15.446,15.537,15.423,15.477,74272,0
2013-03-15,15.502,15.502,15.332,15.341,68452,0
2013-03-18,15.341,15.502,15.319,15.502,65562,0
2013-03-19,15.439,15.61,15.439,15.603,51846,0
2013-03-20,15.547,15.677,15.547,15.665,66209,0
2013-03-21,15.677,15.691,15.618,15.618,33846,0
2013-03-22,15.603,15.715,15.603,15.665,45599,0
2013-03-25,15.715,15.742,15.603,15.67,37182,0
2013-03-26,15.653,15.75,15.653,15.75,36336,0
2013-03-27,15.618,15.75,15.603,15.742,42769,0
2013-03-28,15.816,15.816,15.677,15.715,88079,0
2013-04-01,15.653,15.736,15.555,15.59,50197,0
2013-04-02,15.583,15.73,15.577,15.603,79634,0
2013-04-03,15.547,15.665,15.502,15.514,62834,0
2013-04-04,15.529,15.624,15.529,15.543,75707,0
2013-04-05,15.502,15.618,15.493,15.583,89484,0
2013-04-08,15.639,15.677,15.569,15.665,68694,0
2013-04-09,15.684,15.776,15.665,15.77,43754,0
2013-04-10,15.743,15.846,15.743,15.788,63172,0
2013-04-11,15.861,15.889,15.793,15.838,75798,0
2013-04-12,15.889,15.889,15.81,15.838,80522,0
2013-04-15,15.884,15.884,15.776,15.831,40146,0
2013-04-16,15.77,15.898,15.757,15.884,68517,0
2013-04-17,15.831,15.898,15.788,15.898,45428,0
2013-04-18,15.846,15.898,15.846,15.87,34044,0
2013-04-19,15.853,15.977,15.853,15.934,83309,0
2013-04-22,15.986,16.038,15.889,15.928,54152,0
2013-04-23,16.001,16.244,15.913,15.977,123529,0
2013-04-24,16.075,16.213,15.948,16.142,93946,0
2013-04-25,16.225,16.273,16.08,16.266,55631,0
2013-04-26,16.186,16.261,16.142,16.225,50906,0
2013-04-29,16.186,16.244,16.18,16.206,37748,0
2013-04-30,16.239,16.326,16.171,16.28,55944,0
2013-05-01,16.232,16.332,16.219,16.297,48706,0
2013-05-02,16.343,16.442,16.343,16.405,54142,0
2013-05-03,16.47,16.546,16.335,16.383,52483,0
2013-05-06,16.383,16.487,16.343,16.481,62060,0
2013-05-07,16.523,16.607,16.5,16.6,70933,0
2013-05-08,16.591,16.843,16.54,16.843,90296,0
2013-05-09,16.798,16.806,16.606,16.724,53067,0
2013-05-10,16.766,16.784,16.434,16.632,67827,0
2013-05-13,16.656,16.702,16.485,16.619,64617,0
2013-05-14,16.625,16.738,16.388,16.563,99759,0
2013-05-15,16.656,16.656,16.551,16.598,85238,0
2013-05-16,16.578,16.64,16.53,16.556,69026,0
2013-05-17,16.53,16.556,16.426,16.441,66614,0
2013-05-20,16.441,16.485,16.403,16.434,70539,0
2013-05-21,16.411,16.585,16.411,16.556,60574,0
2013-05-22,16.478,16.491,16.316,16.316,101037,0
2013-05-23,16.257,16.329,16.146,16.316,60050,0
2013-05-24,16.21,16.257,16.129,16.167,56596,0
2013-05-28,16.183,16.285,16.183,16.248,76126,0
2013-05-29,16.146,16.175,15.766,15.803,193275,0
2013-05-30,15.839,15.98,15.782,15.863,56889,0
2013-05-31,15.892,15.895,15.364,15.381,134959,0
2013-06-03,15.316,15.316,14.758,14.815,273259,0
2013-06-04,14.748,15.011,14.748,14.873,145560,0
2013-06-05,14.873,15.06,14.861,14.861,81792,0
2013-06-06,14.815,15.037,14.81,14.966,79912,0
2013-06-07,14.998,15.068,14.966,15.011,131926,0
2013-06-10,15.052,15.052,14.758,14.786,118465,0
2013-06-11,14.609,14.699,14.23,14.271,267224,0
2013-06-12,14.2,14.34,13.626,13.738,411565,0
2013-06-13,13.634,14.192,13.435,14.122,309463,0
2013-06-14,14.122,14.381,14.122,14.306,102825,0
2013-06-17,14.332,14.521,14.292,14.347,90639,0
2013-06-18,14.325,14.474,14.306,14.419,58854,0
2013-06-19,14.363,14.452,14.222,14.23,95521,0
2013-06-20,14.058,14.102,13.799,13.933,240428,0
2013-06-21,13.942,14,13.789,13.852,94310,0
2013-06-24,13.705,13.75,13.345,13.528,236295,0
2013-06-25,13.696,13.9,13.619,13.87,96869,0
2013-06-26,13.878,14.222,13.87,14.2,130172,0
2013-06-27,14.222,14.549,14.222,14.481,114862,0
2013-06-28,14.701,14.975,14.604,14.854,111640,0
2013-07-01,14.609,14.834,14.609,14.675,73721,0
2013-07-02,14.627,14.627,14.419,14.46,73382,0
2013-07-03,14.16,14.375,14.16,14.257,115248,0
2013-07-05,14.222,14.222,13.954,14.067,73178,0
2013-07-08,13.962,14.074,13.906,14.019,136050,0
2013-07-09,14.039,14.208,13.942,14.208,130477,0
2013-07-10,14.14,14.249,14.117,14.201,87447,0
2013-07-11,14.259,14.392,14.193,14.216,112350,0
2013-07-12,14.154,14.279,14.13,14.201,56003,0
2013-07-15,14.259,14.279,14.161,14.224,64354,0
2013-07-16,14.193,14.242,14.025,14.083,133590,0
2013-07-17,14.096,14.249,14.067,14.172,51311,0
2013-07-18,14.172,14.308,14.096,14.14,90821,0
2013-07-19,14.103,14.186,14.058,14.186,73798,0
2013-07-22,14.154,14.242,14.123,14.13,56327,0
2013-07-23,14.11,14.237,14.053,14.216,63762,0
2013-07-24,14.216,14.231,14.148,14.193,48504,0
2013-07-25,14.154,14.216,14.117,14.208,52478,0
2013-07-26,14.201,14.358,14.201,14.279,62267,0
2013-07-29,14.231,14.301,14.075,14.154,99315,0
2013-07-30,14.161,14.208,14.148,14.186,58757,0
2013-07-31,14.186,14.201,14.117,14.148,98602,0
2013-08-01,14.208,14.242,13.828,13.912,146506,0
2013-08-02,13.835,13.899,13.763,13.821,183337,0
2013-08-05,13.778,13.842,13.756,13.794,149349,0
2013-08-06,13.772,13.851,13.71,13.851,169304,0
2013-08-07,13.863,13.877,13.756,13.835,66573,0
2013-08-08,13.918,13.918,13.547,13.709,132449,0
2013-08-09,13.709,13.727,13.615,13.672,72513,0
2013-08-12,13.615,13.701,13.615,13.629,73304,0
2013-08-13,13.615,13.651,13.373,13.455,247218,0
2013-08-14,13.418,13.472,13.15,13.21,204337,0
2013-08-15,13.017,13.143,12.846,13.143,227835,0
2013-08-16,13.083,13.131,12.972,13.09,143654,0
2013-08-19,13.061,13.061,12.67,12.806,200476,0
2013-08-20,12.762,12.957,12.753,12.852,119976,0
2013-08-21,12.882,13.017,12.846,12.936,122398,0
2013-08-22,12.905,13.07,12.899,13.039,96627,0
2013-08-23,13.075,13.309,13.03,13.281,95234,0
2013-08-26,13.323,13.394,13.224,13.259,80788,0
2013-08-27,13.109,13.336,13.075,13.15,94167,0
2013-08-28,13.21,13.501,13.15,13.455,145277,0
2013-08-29,13.329,13.615,13.329,13.605,122059,0
2013-08-30,13.836,13.913,13.709,13.772,67677,0
2013-09-03,13.591,13.763,13.591,13.62,96206,0
2013-09-04,13.557,13.985,13.557,13.835,340833,0
2013-09-05,13.763,13.794,13.514,13.544,68741,0
2013-09-06,13.57,13.7,13.521,13.635,95892,0
2013-09-09,13.586,13.72,13.586,13.692,69692,0
2013-09-10,13.65,13.798,13.65,13.794,123574,0
2013-09-11,13.741,13.772,13.62,13.716,85777,0
2013-09-12,13.709,13.772,13.62,13.709,91546,0
2013-09-13,13.657,13.684,13.506,13.565,141677,0
2013-09-16,13.635,13.811,13.576,13.576,90462,0
2013-09-17,13.628,13.691,13.584,13.603,85523,0
2013-09-18,13.595,13.9,13.536,13.863,130383,0
2013-09-19,13.893,13.985,13.843,13.863,157561,0
2013-09-20,13.811,13.863,13.719,13.763,84781,0
2013-09-23,13.7,13.806,13.678,13.806,82307,0
2013-09-24,13.727,13.835,13.671,13.719,69486,0
2013-09-25,13.719,13.943,13.719,13.747,68922,0
2013-09-26,13.741,13.811,13.741,13.778,42587,0
2013-09-27,13.741,13.798,13.709,13.763,51645,0
2013-09-30,13.885,14.044,13.878,13.929,113833,0
2013-10-01,13.747,13.821,13.719,13.719,71434,0
2013-10-02,13.657,13.772,13.603,13.727,44259,0
2013-10-03,13.684,13.763,13.536,13.62,103902,0
2013-10-04,13.595,13.709,13.551,13.551,53839,0
2013-10-07,13.506,13.65,13.506,13.557,73166,0
2013-10-08,13.506,13.565,13.422,13.551,88228,0
2013-10-09,13.566,13.566,13.462,13.537,97135,0
2013-10-10,13.529,13.694,13.529,13.578,78740,0
2013-10-11,13.597,13.631,13.508,13.56,79951,0
2013-10-14,13.5,13.593,13.493,13.529,64401,0
2013-10-15,13.462,13.56,13.355,13.365,97583,0
2013-10-16,13.27,13.416,13.195,13.234,182318,0
2013-10-17,13.242,13.483,13.242,13.428,100554,0
2013-10-18,13.493,13.508,13.416,13.439,118011,0
2013-10-21,13.439,13.622,13.434,13.537,74349,0
2013-10-22,13.566,13.738,13.566,13.686,113929,0
2013-10-23,13.653,13.729,13.616,13.703,106914,0
2013-10-24,13.703,13.751,13.56,13.571,79538,0
2013-10-25,13.552,13.644,13.552,13.56,48580,0
2013-10-28,13.616,13.68,13.593,13.66,61281,0
2013-10-29,13.622,13.717,13.597,13.68,77269,0
2013-10-30,13.644,13.694,13.597,13.616,100346,0
2013-10-31,13.761,13.828,13.754,13.82,78306,0
2013-11-01,13.673,13.722,13.606,13.606,64790,0
2013-11-04,13.606,13.68,13.606,13.667,52141,0
2013-11-05,13.606,13.759,13.606,13.637,56990,0
2013-11-06,13.637,13.712,13.586,13.616,93176,0
2013-11-07,13.637,13.675,13.618,13.637,96335,0
2013-11-08,13.566,13.632,13.463,13.509,64345,0
2013-11-11,13.463,13.561,13.434,13.44,69197,0
2013-11-12,13.44,13.463,13.369,13.392,77238,0
2013-11-13,13.354,13.408,13.325,13.325,90629,0
2013-11-14,13.297,13.325,13.201,13.29,123724,0
2013-11-15,13.253,13.354,13.225,13.281,59448,0
2013-11-18,13.34,13.34,13.096,13.123,270709,0
2013-11-19,13.115,13.175,13.059,13.115,122498,0
2013-11-20,13.108,13.167,13.059,13.096,85497,0
2013-11-21,13.073,13.149,13.035,13.115,97509,0
2013-11-22,13.143,13.149,13.1,13.143,68320,0
2013-11-25,13.201,13.261,13.13,13.167,125830,0
2013-11-26,13.136,13.312,13.096,13.175,125906,0
2013-11-27,13.225,13.354,13.167,13.354,83948,0
2013-11-29,13.401,13.428,13.325,13.401,33644,0
2013-12-02,13.354,13.434,13.276,13.369,102864,0
2013-12-03,13.325,13.325,13.269,13.303,118834,0
2013-12-04,13.261,13.261,13.136,13.149,130286,0
2013-12-05,13.143,13.143,12.989,12.989,154654,0
2013-12-06,13.059,13.073,12.731,12.824,252655,0
2013-12-09,12.79,12.974,12.731,12.959,92400,0
2013-12-10,13.028,13.028,12.79,12.89,123252,0
2013-12-11,12.79,12.845,12.721,12.757,195098,0
2013-12-12,12.711,12.783,12.659,12.699,171420,0
2013-12-13,12.65,12.774,12.628,12.774,180849,0
2013-12-16,12.802,12.944,12.783,12.863,169749,0
2013-12-17,12.863,12.882,12.766,12.823,103950,0
2013-12-18,12.882,13.036,12.818,12.944,146898,0
2013-12-19,12.965,13.073,12.91,13.044,117976,0
2013-12-20,13.028,13.279,13.028,13.264,212719,0
2013-12-23,13.306,13.551,13.294,13.52,173848,0
2013-12-24,13.49,13.596,13.49,13.551,134805,0
2013-12-26,13.527,13.622,13.527,13.57,159062,0
2013-12-27,13.535,13.544,13.451,13.505,99198,0
2013-12-30,13.499,13.499,13.189,13.253,162722,0
2013-12-31,13.193,13.277,13.134,13.21,149446,0
2014-01-02,13.21,13.418,13.21,13.357,53331,0
2014-01-03,13.365,13.388,13.232,13.298,44135,0
2014-01-06,13.298,13.418,13.298,13.388,90623,0
2014-01-07,13.458,13.551,13.451,13.527,82025,0
2014-01-08,13.514,13.514,13.431,13.444,71192,0
2014-01-09,13.451,13.52,13.394,13.436,67134,0
2014-01-10,13.458,13.597,13.458,13.505,179787,0
2014-01-13,13.544,13.585,13.418,13.499,110142,0
2014-01-14,13.505,13.558,13.451,13.473,190585,0
2014-01-15,13.444,13.535,13.431,13.499,71519,0
2014-01-16,13.473,13.57,13.473,13.558,78731,0
2014-01-17,13.592,13.668,13.558,13.645,95120,0
2014-01-21,13.668,13.755,13.654,13.682,111267,0
2014-01-22,13.718,13.787,13.718,13.747,116036,0
2014-01-23,13.687,13.83,13.682,13.822,69221,0
2014-01-24,13.747,13.787,13.654,13.661,127197,0
2014-01-27,13.616,13.674,13.535,13.637,102488,0
2014-01-28,13.558,13.687,13.558,13.645,65132,0
2014-01-29,13.622,13.661,13.585,13.606,64306,0
2014-01-30,13.706,13.74,13.631,13.668,75651,0
2014-01-31,13.661,13.715,13.631,13.682,90570,0
2014-02-03,13.668,13.762,13.668,13.682,97885,0
2014-02-04,13.682,13.755,13.637,13.755,137602,0
2014-02-05,13.697,13.74,13.687,13.687,68376,0
2014-02-06,13.724,13.755,13.687,13.724,72167,0
2014-02-07,13.771,13.861,13.771,13.853,121730,0
2014-02-10,13.896,13.969,13.881,13.924,97799,0
2014-02-11,13.978,14.002,13.941,13.962,84870,0
2014-02-12,13.954,14.002,13.915,13.947,81686,0
2014-02-13,13.969,14.05,13.954,14.028,61309,0
2014-02-14,14.009,14.133,13.994,14.125,118636,0
2014-02-18,14.119,14.224,14.111,14.119,93860,0
2014-02-19,14.15,14.305,14.143,14.17,122119,0
2014-02-20,14.224,14.305,14.207,14.275,82611,0
2014-02-21,14.325,14.341,14.261,14.261,86457,0
2014-02-24,14.261,14.372,14.261,14.275,76708,0
2014-02-25,14.275,14.349,14.275,14.312,79540,0
2014-02-26,14.275,14.332,14.237,14.269,88810,0
2014-02-27,14.298,14.461,14.291,14.461,103253,0
2014-02-28,14.462,14.557,14.364,14.372,104572,0
2014-03-03,14.386,14.393,14.325,14.349,101043,0
2014-03-04,14.4,14.475,14.4,14.452,101767,0
2014-03-05,14.462,14.588,14.447,14.533,76110,0
2014-03-06,14.505,14.605,14.468,14.512,79086,0
2014-03-07,14.527,14.541,14.291,14.312,100724,0
2014-03-10,14.364,14.4,14.341,14.377,56978,0
2014-03-11,14.417,14.453,14.357,14.4,53174,0
2014-03-12,14.441,14.527,14.393,14.468,50171,0
2014-03-13,14.506,14.542,14.441,14.441,48251,0
2014-03-14,14.447,14.607,14.447,14.607,36413,0
2014-03-17,14.632,14.734,14.626,14.677,65499,0
2014-03-18,14.728,14.787,14.677,14.771,60765,0
2014-03-19,14.771,14.869,14.734,14.758,73991,0
2014-03-20,14.734,14.734,14.527,14.527,81719,0
2014-03-21,14.542,14.647,14.527,14.527,53624,0
2014-03-24,14.242,14.583,14.242,14.549,49013,0
2014-03-25,14.558,14.701,14.558,14.661,42629,0
2014-03-26,14.787,14.846,14.754,14.758,129794,0
2014-03-27,14.814,14.846,14.758,14.839,25448,0
2014-03-28,14.869,14.869,14.83,14.869,47927,0
2014-03-31,14.869,14.948,14.869,14.948,78953,0
2014-04-01,14.98,15.022,14.958,15.016,49242,0
2014-04-02,15.121,15.121,14.939,14.98,63015,0
2014-04-03,14.98,15.016,14.948,14.98,70950,0
2014-04-04,15.121,15.121,15.016,15.035,24776,0
2014-04-07,15.022,15.084,14.958,14.974,43482,0
2014-04-08,15.035,15.076,14.988,15.029,97404,0
2014-04-09,15.097,15.105,15.029,15.084,72466,0
2014-04-10,15.113,15.153,15.043,15.069,61447,0
2014-04-11,15.069,15.089,15.043,15.06,47001,0
2014-04-14,15.097,15.097,15.043,15.06,44911,0
2014-04-15,15.089,15.129,15.051,15.089,72479,0
2014-04-16,15.161,15.19,15.097,15.113,81158,0
2014-04-17,15.137,15.197,15.084,15.084,56313,0
2014-04-21,15.161,15.161,15.035,15.121,87502,0
2014-04-22,15.153,15.166,15.084,15.121,68663,0
2014-04-23,15.197,15.204,15.121,15.197,62731,0
2014-04-24,15.18,15.239,15.18,15.231,44489,0
2014-04-25,15.29,15.29,15.239,15.274,50947,0
2014-04-28,15.304,15.337,15.239,15.266,61220,0
2014-04-29,15.29,15.352,15.274,15.352,46050,0
2014-04-30,15.304,15.419,15.304,15.376,52809,0
2014-05-01,15.439,15.544,15.431,15.49,52086,0
2014-05-02,15.557,15.557,15.452,15.498,43373,0
2014-05-05,15.498,15.574,15.48,15.564,36285,0
2014-05-06,15.574,15.627,15.544,15.627,77375,0
2014-05-07,15.619,15.709,15.61,15.709,143418,0
2014-05-08,15.777,15.777,15.684,15.735,44116,0
2014-05-09,15.756,15.777,15.725,15.771,55775,0
2014-05-12,15.846,15.846,15.756,15.815,46313,0
2014-05-13,15.807,15.838,15.79,15.819,52100,0
2014-05-14,15.819,15.819,15.807,15.807,30381,0
2014-05-15,15.846,15.846,15.602,15.626,63143,0
2014-05-16,15.609,15.756,15.609,15.749,46166,0
2014-05-19,15.717,15.815,15.717,15.797,35089,0
2014-05-20,15.783,15.838,15.777,15.797,43957,0
2014-05-21,15.829,15.838,15.649,15.709,91538,0
2014-05-22,15.735,15.777,15.634,15.634,65255,0
2014-05-23,15.692,15.766,15.677,15.756,62897,0
2014-05-27,15.815,15.846,15.756,15.819,61326,0
2014-05-28,15.815,15.815,15.658,15.7,67138,0
2014-05-29,15.7,15.766,15.7,15.717,38526,0
2014-05-30,15.777,15.79,15.749,15.79,54685,0
2014-06-02,15.777,15.79,15.735,15.766,50441,0
2014-06-03,15.766,15.771,15.649,15.663,172029,0
2014-06-04,15.642,15.642,15.437,15.444,104392,0
2014-06-05,15.416,15.52,15.27,15.45,75466,0
2014-06-06,15.479,15.537,15.479,15.511,56260,0
2014-06-09,15.511,15.511,15.429,15.505,48992,0
2014-06-10,15.537,15.588,15.488,15.581,50231,0
2014-06-11,15.537,15.643,15.537,15.627,51300,0
2014-06-12,15.635,15.635,15.496,15.527,55414,0
2014-06-13,15.527,15.574,15.496,15.52,75773,0
2014-06-16,15.505,15.564,15.464,15.464,37391,0
2014-06-17,15.511,15.52,15.444,15.496,56080,0
2014-06-18,15.52,15.556,15.505,15.556,54127,0
2014-06-19,15.627,15.627,15.549,15.602,60281,0
2014-06-20,15.627,15.659,15.581,15.659,72907,0
2014-06-23,15.659,15.67,15.619,15.659,47961,0
2014-06-24,15.664,15.701,15.659,15.664,32347,0
2014-06-25,15.627,15.701,15.627,15.686,124568,0
2014-06-26,15.701,15.758,15.686,15.727,34612,0
2014-06-27,15.727,15.777,15.711,15.777,43740,0
2014-06-30,15.766,15.831,15.742,15.816,73135,0
2014-07-01,15.866,15.866,15.766,15.772,105369,0
2014-07-02,15.766,15.777,15.643,15.659,84502,0
2014-07-03,15.635,15.67,15.479,15.488,63781,0
2014-07-07,15.511,15.61,15.511,15.527,47075,0
2014-07-08,15.581,15.65,15.574,15.61,62322,0
2014-07-09,15.635,15.695,15.619,15.671,44034,0
2014-07-10,15.678,15.719,15.671,15.671,40430,0
2014-07-11,15.743,15.751,15.671,15.751,30578,0
2014-07-14,15.712,15.811,15.712,15.751,24639,0
2014-07-15,15.719,15.766,15.686,15.712,96779,0
2014-07-16,15.712,15.712,15.671,15.712,35487,0
2014-07-17,15.712,15.759,15.564,15.581,73446,0
2014-07-18,15.574,15.686,15.574,15.65,33434,0
2014-07-21,15.678,15.743,15.595,15.627,70173,0
2014-07-22,15.686,15.686,15.595,15.627,35673,0
2014-07-23,15.61,15.659,15.602,15.643,85155,0
2014-07-24,15.671,15.671,15.619,15.635,34847,0
2014-07-25,15.627,15.702,15.627,15.702,60589,0
2014-07-28,15.736,15.787,15.695,15.773,36364,0
2014-07-29,15.719,15.787,15.719,15.778,32549,0
2014-07-30,15.824,15.833,15.719,15.751,58093,0
2014-07-31,15.702,15.751,15.505,15.511,83146,0
2014-08-01,15.588,15.588,15.298,15.456,113700,0
2014-08-04,15.442,15.463,15.331,15.38,64933,0
2014-08-05,15.355,15.396,15.151,15.151,76536,0
2014-08-06,15.16,15.275,15.102,15.196,92727,0
2014-08-07,15.275,15.356,15.24,15.342,49435,0
2014-08-08,15.406,15.424,15.382,15.415,42798,0
2014-08-11,15.424,15.521,15.424,15.521,37200,0
2014-08-12,15.505,15.545,15.49,15.538,38978,0
2014-08-13,15.559,15.653,15.538,15.622,30047,0
2014-08-14,15.707,15.716,15.674,15.69,31932,0
2014-08-15,15.733,15.738,15.631,15.667,15599,0
2014-08-18,15.755,15.764,15.707,15.716,31294,0
2014-08-19,15.769,15.769,15.716,15.716,30375,0
2014-08-20,15.723,15.747,15.699,15.707,14593,0
2014-08-21,15.733,15.755,15.707,15.707,34521,0
2014-08-22,15.66,15.707,15.66,15.682,35422,0
2014-08-25,15.755,15.755,15.638,15.707,36997,0
2014-08-26,15.738,15.769,15.707,15.747,56179,0
2014-08-27,15.707,15.755,15.667,15.674,123426,0
2014-08-28,15.674,15.682,15.631,15.66,47244,0
2014-08-29,15.716,15.776,15.707,15.755,73971,0
2014-09-02,15.769,15.776,15.707,15.707,50973,0
2014-09-03,15.733,15.783,15.66,15.716,118106,0
2014-09-04,15.716,15.764,15.598,15.646,58189,0
2014-09-05,15.69,15.747,15.622,15.69,55302,0
2014-09-08,15.723,15.723,15.667,15.674,50461,0
2014-09-09,15.66,15.707,15.66,15.707,45758,0
2014-09-10,15.723,15.776,15.716,15.738,62726,0
2014-09-11,15.747,15.755,15.699,15.699,39747,0
2014-09-12,15.653,15.66,15.537,15.558,41574,0
2014-09-15,15.558,15.566,15.463,15.479,56730,0
2014-09-16,15.511,15.591,15.488,15.591,34468,0
2014-09-17,15.638,15.653,15.591,15.653,34652,0
2014-09-18,15.716,15.716,15.621,15.66,31801,0
2014-09-19,15.733,15.733,15.653,15.66,57070,0
2014-09-22,15.63,15.645,15.52,15.537,27814,0
2014-09-23,15.566,15.566,15.488,15.511,43479,0
2014-09-24,15.544,15.591,15.479,15.55,48500,0
2014-09-25,15.583,15.645,15.496,15.511,41740,0
2014-09-26,15.456,15.576,15.456,15.52,46732,0
2014-09-29,15.479,15.52,15.449,15.47,29787,0
2014-09-30,15.47,15.645,15.47,15.638,45456,0
2014-10-01,15.674,15.707,15.576,15.597,34268,0
2014-10-02,15.638,15.66,15.47,15.55,63127,0
2014-10-03,15.591,15.66,15.55,15.621,45344,0
2014-10-06,15.667,15.674,15.621,15.667,37455,0
2014-10-07,15.667,15.738,15.63,15.733,22207,0
2014-10-08,15.716,15.755,15.645,15.716,49420,0
2014-10-09,15.699,15.733,15.596,15.629,79551,0
2014-10-10,15.667,15.667,15.328,15.367,94842,0
2014-10-13,15.393,15.486,15.359,15.359,62530,0
2014-10-14,15.419,15.611,15.409,15.525,99920,0
2014-10-15,15.359,15.461,15.226,15.401,137335,0
2014-10-16,15.352,15.611,15.336,15.59,19491,0
2014-10-17,15.667,15.716,15.535,15.629,68314,0
2014-10-20,15.66,15.716,15.629,15.66,29875,0
2014-10-21,15.723,15.866,15.667,15.822,39504,0
2014-10-22,15.822,15.903,15.822,15.883,45112,0
2014-10-23,15.958,15.966,15.883,15.89,32499,0
2014-10-24,15.934,15.958,15.903,15.927,16742,0
2014-10-27,15.934,15.958,15.89,15.927,28191,0
2014-10-28,16.001,16.037,15.918,15.95,66195,0
2014-10-29,15.934,16.008,15.895,15.95,23896,0
2014-10-30,15.966,16.015,15.958,15.991,55522,0
2014-10-31,16.081,16.089,16.022,16.03,31932,0
2014-11-03,16.081,16.13,16.03,16.123,39749,0
2014-11-04,16.156,16.162,16.081,16.099,49706,0
2014-11-05,16.139,16.181,16.089,16.089,33547,0
2014-11-06,16.13,16.13,16.06,16.07,44030,0
2014-11-07,16.077,16.156,16.077,16.139,66474,0
2014-11-10,16.162,16.187,16.13,16.139,35262,0
2014-11-11,16.171,16.187,16.123,16.187,30568,0
2014-11-12,16.171,16.211,16.156,16.202,22821,0
2014-11-13,16.211,16.217,16.077,16.081,43439,0
2014-11-14,16.123,16.139,16.081,16.13,35878,0
2014-11-17,16.181,16.181,16.123,16.148,49710,0
2014-11-18,16.109,16.156,16.109,16.148,104321,0
2014-11-19,16.162,16.162,16.099,16.148,55024,0
2014-11-20,16.148,16.235,16.118,16.235,60201,0
2014-11-21,16.338,16.338,16.211,16.226,63853,0
2014-11-24,16.306,16.315,16.217,16.306,69453,0
2014-11-25,16.331,16.347,16.265,16.331,46715,0
2014-11-26,16.367,16.383,16.324,16.383,68087,0
2014-11-28,16.383,16.479,16.375,16.458,52020,0
2014-12-01,16.458,16.494,16.235,16.249,89413,0
2014-12-02,16.306,16.367,16.235,16.289,40916,0
2014-12-03,16.331,16.331,16.265,16.289,45494,0
2014-12-04,16.299,16.331,16.235,16.299,76306,0
2014-12-05,16.226,16.299,16.226,16.28,97562,0
2014-12-08,16.28,16.306,16.235,16.299,54401,0
2014-12-09,16.289,16.368,16.195,16.352,72983,0
2014-12-10,16.359,16.376,16.116,16.155,70663,0
2014-12-11,16.17,16.331,16.155,16.28,49292,0
2014-12-12,16.234,16.258,16.18,16.202,42230,0
2014-12-15,16.315,16.315,16.18,16.18,59519,0
2014-12-16,16.161,16.186,16.058,16.08,72754,0
2014-12-17,16.019,16.21,16.019,16.21,35466,0
2014-12-18,16.408,16.45,16.265,16.368,72322,0
2014-12-19,16.408,16.537,16.376,16.511,74950,0
2014-12-22,16.467,16.593,16.467,16.495,28189,0
2014-12-23,16.537,16.57,16.417,16.442,66136,0
2014-12-24,16.529,16.538,16.408,16.467,21728,0
2014-12-26,16.475,16.586,16.425,16.538,62966,0
2014-12-29,16.512,16.563,16.475,16.475,50803,0
2014-12-30,16.475,16.529,16.425,16.425,78564,0
2014-12-31,16.434,16.475,16.323,16.323,48240,0
2015-01-02,16.367,16.459,16.337,16.434,41313,0
2015-01-05,16.367,16.603,16.358,16.594,82514,0
2015-01-06,16.603,16.691,16.563,16.632,57803,0
2015-01-07,16.691,16.722,16.648,16.716,45063,0
2015-01-08,16.746,16.867,16.746,16.843,99499,0
2015-01-09,16.73,16.908,16.73,16.861,77839,0
2015-01-12,16.873,16.915,16.793,16.793,49610,0
2015-01-13,16.802,16.816,16.691,16.707,39203,0
2015-01-14,16.665,16.707,16.538,16.563,38535,0
2015-01-15,16.624,16.674,16.586,16.632,27830,0
2015-01-16,16.682,16.682,16.632,16.682,37349,0
2015-01-20,16.786,16.786,16.698,16.762,46894,0
2015-01-21,16.778,16.786,16.722,16.746,36307,0
2015-01-22,16.802,16.802,16.769,16.793,32944,0
2015-01-23,16.793,16.853,16.793,16.843,40135,0
2015-01-26,16.891,16.891,16.816,16.825,35168,0
2015-01-27,16.843,16.873,16.802,16.853,52893,0
2015-01-28,16.861,16.908,16.843,16.861,38508,0
2015-01-29,16.861,17.006,16.816,16.952,29078,0
2015-01-30,16.945,17.05,16.929,17.019,40487,0
2015-02-02,17.028,17.116,16.97,17.116,46471,0
2015-02-03,17.17,17.17,17.106,17.133,33977,0
2015-02-04,17.21,17.21,16.945,16.961,62085,0
2015-02-05,16.961,17.164,16.961,17.081,39832,0
2015-02-06,17.073,17.073,17.006,17.073,27156,0
2015-02-09,17.05,17.158,17.035,17.124,65872,0
2015-02-10,17.124,17.142,16.988,17.035,77514,0
2015-02-11,17.081,17.177,17.081,17.177,28859,0
2015-02-12,17.142,17.186,17.116,17.116,27338,0
2015-02-13,17.116,17.164,17.065,17.089,33389,0
2015-02-17,17.011,17.027,16.823,16.859,54945,0
2015-02-18,16.823,16.906,16.704,16.896,44661,0
2015-02-19,16.889,16.944,16.744,16.744,49949,0
2015-02-20,16.814,16.889,16.775,16.866,40083,0
2015-02-23,16.921,16.969,16.88,16.927,34984,0
2015-02-24,16.96,16.96,16.927,16.927,48723,0
2015-02-25,16.951,16.96,16.906,16.906,43916,0
2015-02-26,16.927,16.927,16.859,16.896,58200,0
2015-02-27,16.921,16.988,16.841,16.951,35616,0
2015-03-02,16.979,17.042,16.944,17.035,63022,0
2015-03-03,17.035,17.035,16.944,17.011,102019,0
2015-03-04,17.027,17.042,16.951,17.027,55588,0
2015-03-05,16.988,17.073,16.988,17.042,47420,0
2015-03-06,16.997,17.011,16.759,16.775,78866,0
2015-03-09,16.872,16.872,16.775,16.859,44924,0
2015-03-10,16.896,16.989,16.872,16.937,57898,0
2015-03-11,16.98,17.028,16.928,16.928,34066,0
2015-03-12,16.937,16.98,16.913,16.922,27426,0
2015-03-13,16.841,16.889,16.823,16.823,35784,0
2015-03-16,16.851,16.913,16.782,16.799,50175,0
2015-03-17,16.766,16.833,16.766,16.766,45749,0
2015-03-18,16.823,17.044,16.774,17.028,39600,0
2015-03-19,17.044,17.044,16.961,16.998,30130,0
2015-03-20,16.97,17.028,16.952,16.998,19677,0
2015-03-23,16.998,17.035,16.952,17.006,30251,0
2015-03-24,17.006,17.044,16.952,16.952,53743,0
2015-03-25,17.028,17.044,16.98,16.989,42555,0
2015-03-26,17.035,17.134,17.019,17.101,43046,0
2015-03-27,17.075,17.101,17.044,17.044,28903,0
2015-03-30,17.044,17.159,17.044,17.083,31730,0
2015-03-31,17.117,17.126,17.075,17.075,68982,0
2015-04-01,17.117,17.152,17.075,17.075,40951,0
2015-04-02,17.075,17.126,17.075,17.091,31359,0
2015-04-06,17.117,17.152,17.091,17.152,30251,0
2015-04-07,17.152,17.171,17.101,17.165,46935,0
2015-04-08,17.144,17.171,17.117,17.165,28529,0
2015-04-09,17.108,17.248,17.108,17.198,28616,0
2015-04-10,17.126,17.223,17.126,17.214,26145,0
2015-04-13,17.273,17.273,17.144,17.165,38849,0
2015-04-14,17.159,17.189,17.117,17.117,36894,0
2015-04-15,17.144,17.189,17.126,17.189,24031,0
2015-04-16,17.189,17.189,17.165,17.189,27689,0
2015-04-17,17.152,17.189,17.152,17.189,27121,0
2015-04-20,17.281,17.281,17.171,17.171,37318,0
2015-04-21,17.204,17.298,17.18,17.298,43239,0
2015-04-22,17.298,17.298,17.18,17.214,43198,0
2015-04-23,17.223,17.281,17.223,17.273,30174,0
2015-04-24,17.273,17.403,17.256,17.346,40364,0
2015-04-27,17.435,17.477,17.189,17.231,85757,0
2015-04-28,17.231,17.346,17.214,17.328,36040,0
2015-04-29,17.239,17.319,17.239,17.304,23089,0
2015-04-30,17.319,17.337,17.273,17.337,53874,0
2015-05-01,17.273,17.328,17.273,17.273,60107,0
2015-05-04,17.273,17.298,17.231,17.231,32374,0
2015-05-05,17.214,17.256,17.171,17.248,28465,0
2015-05-06,17.223,17.328,16.904,16.968,53003,0
2015-05-07,17.005,17.005,16.591,16.779,139084,0
2015-05-08,16.847,16.959,16.804,16.926,40891,0
2015-05-11,16.855,16.935,16.779,16.855,47684,0
2015-05-12,16.739,16.787,16.645,16.73,54590,0
2015-05-13,16.804,16.812,16.698,16.755,47323,0
2015-05-14,16.82,16.997,16.812,16.951,60671,0
2015-05-15,16.951,17.005,16.92,16.959,62652,0
2015-05-18,16.951,16.951,16.865,16.887,27447,0
2015-05-19,16.855,16.865,16.722,16.82,33974,0
2015-05-20,16.755,16.887,16.755,16.887,32520,0
2015-05-21,16.894,16.959,16.865,16.935,37496,0
2015-05-22,16.959,16.988,16.887,16.911,29245,0
2015-05-26,16.978,16.978,16.92,16.951,56823,0
2015-05-27,16.951,17.066,16.911,17.066,53995,0
2015-05-28,16.988,17.058,16.926,16.959,36487,0
2015-05-29,17.011,17.027,16.943,16.988,70133,0
2015-06-01,17.027,17.027,16.951,16.959,54913,0
2015-06-02,16.943,16.997,16.855,16.911,108635,0
2015-06-03,16.903,16.92,16.795,16.804,49143,0
2015-06-04,16.77,16.887,16.73,16.779,28396,0
2015-06-05,16.722,16.795,16.672,16.763,40768,0
2015-06-08,16.739,16.747,16.645,16.655,27666,0
2015-06-09,16.655,16.672,16.449,16.449,77243,0
2015-06-10,16.281,16.442,16.184,16.3,85658,0
2015-06-11,16.342,16.415,16.3,16.372,67347,0
2015-06-12,16.3,16.39,16.29,16.349,63023,0
2015-06-15,16.249,16.326,16.184,16.3,86879,0
2015-06-16,16.24,16.423,16.24,16.415,65189,0
2015-06-17,16.342,16.432,16.274,16.334,44465,0
2015-06-18,16.274,16.432,16.274,16.349,85677,0
2015-06-19,16.334,16.405,16.258,16.349,27232,0
2015-06-22,16.29,16.372,16.249,16.334,78683,0
2015-06-23,16.308,16.415,16.232,16.3,46343,0
2015-06-24,16.29,16.39,16.208,16.382,52780,0
2015-06-25,16.349,16.449,16.326,16.342,60127,0
2015-06-26,16.281,16.342,16.076,16.076,58323,0
2015-06-29,16.018,16.018,15.768,15.86,121223,0
2015-06-30,15.9,16.057,15.9,15.974,101857,0
2015-07-01,16.041,16.05,15.958,15.984,63383,0
2015-07-02,16.018,16.192,16.018,16.151,45187,0
2015-07-06,16.151,16.349,16.099,16.334,61935,0
2015-07-07,16.29,16.364,16.184,16.281,72539,0
2015-07-08,16.159,16.281,16.159,16.2,30366,0
2015-07-09,16.275,16.318,16.2,16.301,43307,0
2015-07-10,16.342,16.365,16.291,16.365,32543,0
2015-07-13,16.318,16.401,16.318,16.35,30149,0
2015-07-14,16.318,16.392,16.282,16.383,36514,0
2015-07-15,16.383,16.425,16.355,16.401,36056,0
2015-07-16,16.425,16.483,16.374,16.407,50365,0
2015-07-17,16.451,16.469,16.342,16.434,66158,0
2015-07-20,16.416,16.434,16.374,16.383,49286,0
2015-07-21,16.309,16.383,16.309,16.342,32064,0
2015-07-22,16.266,16.365,16.266,16.318,58381,0
2015-07-23,16.355,16.355,16.24,16.24,36728,0
2015-07-24,16.24,16.291,16.141,16.151,48569,0
2015-07-27,16.088,16.151,16.066,16.124,64004,0
2015-07-28,16.184,16.266,16.124,16.184,59814,0
2015-07-29,16.151,16.275,16.151,16.192,45221,0
2015-07-30,16.175,16.301,16.175,16.275,36249,0
2015-07-31,16.275,16.383,16.275,16.309,50365,0
2015-08-03,16.275,16.383,16.275,16.334,65851,0
2015-08-04,16.334,16.416,16.334,16.401,26798,0
2015-08-05,16.401,16.451,16.327,16.342,51085,0
2015-08-06,16.301,16.342,16.232,16.309,60198,0
2015-08-07,16.275,16.282,16.184,16.232,50962,0
2015-08-10,16.224,16.327,16.224,16.301,32421,0
2015-08-11,16.275,16.327,16.165,16.232,52669,0
2015-08-12,16.207,16.384,16.174,16.342,82195,0
2015-08-13,16.301,16.35,16.165,16.165,85755,0
2015-08-14,16.165,16.232,16.131,16.165,61643,0
2015-08-17,16.14,16.318,16.14,16.266,50361,0
2015-08-18,16.207,16.266,16.165,16.266,64376,0
2015-08-19,16.214,16.232,16.122,16.165,54401,0
2015-08-20,16.165,16.174,16.054,16.122,69482,0
2015-08-21,16.039,16.122,15.93,15.962,101079,0
2015-08-24,13.729,15.777,13.47,15.391,303309,0
2015-08-25,15.593,15.737,15.524,15.617,56772,0
2015-08-26,15.729,15.903,15.72,15.895,89320,0
2015-08-27,15.989,16.016,15.845,16.016,63782,0
2015-08-28,15.998,16.079,15.969,16.079,34921,0
2015-08-31,16.073,16.14,16.039,16.106,49530,0
2015-09-01,15.873,16.116,15.873,16.086,48935,0
2015-09-02,16.054,16.122,16.047,16.116,49884,0
2015-09-03,16.131,16.131,16.039,16.106,59031,0
2015-09-04,15.998,16.054,15.913,15.945,39194,0
2015-09-08,15.962,16.064,15.962,16.064,97871,0
2015-09-09,16.086,16.116,15.988,16.064,43977,0
2015-09-10,16.054,16.096,16.047,16.054,38368,0
2015-09-11,15.988,16.096,15.988,16.073,18039,0
2015-09-14,16.006,16.064,15.843,15.861,43977,0
2015-09-15,15.903,15.952,15.843,15.952,28060,0
2015-09-16,15.969,16.032,15.912,16.016,39265,0
2015-09-17,15.944,16.123,15.944,16.064,50786,0
2015-09-18,16.032,16.192,15.978,16.123,55531,0
2015-09-21,16.123,16.184,16.123,16.123,19931,0
2015-09-22,16.039,16.123,16.023,16.039,34075,0
2015-09-23,16.054,16.192,16.054,16.166,19338,0
2015-09-24,16.151,16.214,16.141,16.208,53931,0
2015-09-25,16.214,16.277,16.192,16.241,26290,0
2015-09-28,16.251,16.251,16.096,16.096,34017,0
2015-09-29,16.079,16.192,15.997,16.047,61902,0
2015-09-30,16.159,16.214,16.079,16.214,75340,0
2015-10-01,16.166,16.184,16.054,16.086,88780,0
2015-10-02,16.016,16.086,15.978,16.086,39499,0
2015-10-05,16.086,16.261,16.079,16.241,32110,0
2015-10-06,16.293,16.293,16.159,16.241,37495,0
2015-10-07,16.261,16.369,16.208,16.344,51879,0
2015-10-08,16.344,16.456,16.311,16.412,51034,0
2015-10-09,16.43,16.532,16.35,16.43,45998,0
2015-10-12,16.403,16.473,16.403,16.439,20642,0
2015-10-13,16.412,16.481,16.412,16.43,34177,0
2015-10-14,16.481,16.504,16.439,16.466,24580,0
2015-10-15,16.456,16.575,16.446,16.558,40494,0
2015-10-16,16.504,16.633,16.504,16.592,42955,0
2015-10-19,16.54,16.667,16.514,16.532,45086,0
2015-10-20,16.532,16.618,16.532,16.618,19353,0
2015-10-21,16.584,16.703,16.584,16.703,31015,0
2015-10-22,16.685,16.804,16.685,16.729,39330,0
2015-10-23,16.746,16.859,16.685,16.713,45295,0
2015-10-26,16.667,16.763,16.667,16.763,29612,0
2015-10-27,16.738,16.859,16.738,16.787,43544,0
2015-10-28,16.755,16.821,16.746,16.795,37804,0
2015-10-29,16.746,16.795,16.738,16.795,21187,0
2015-10-30,16.851,16.873,16.738,16.812,46702,0
2015-11-02,16.787,17.052,16.787,17.035,55257,0
2015-11-03,16.959,17.086,16.959,17.044,49274,0
2015-11-04,17.044,17.078,17.027,17.052,32370,0
2015-11-05,17.044,17.122,17.044,17.095,49511,0
2015-11-06,17.035,17.035,16.746,16.866,96331,0
2015-11-09,16.866,16.866,16.721,16.769,64039,0
2015-11-10,16.702,16.851,16.702,16.786,53225,0
2015-11-11,16.821,16.851,16.778,16.786,41954,0
2015-11-12,16.762,16.866,16.702,16.721,143525,0
2015-11-13,16.657,16.729,16.617,16.702,40791,0
2015-11-16,16.657,16.721,16.648,16.675,48461,0
2015-11-17,16.632,16.684,16.609,16.64,35911,0
2015-11-18,16.623,16.64,16.573,16.609,28355,0
2015-11-19,16.6,16.648,16.583,16.59,22664,0
2015-11-20,16.583,16.64,16.583,16.609,19406,0
2015-11-23,16.64,16.648,16.59,16.6,30216,0
2015-11-24,16.64,16.694,16.617,16.675,36142,0
2015-11-25,16.694,16.737,16.657,16.675,24870,0
2015-11-27,16.712,16.737,16.555,16.721,33702,0
2015-11-30,16.746,16.821,16.721,16.778,60087,0
2015-12-01,16.737,16.821,16.712,16.804,68501,0
2015-12-02,16.786,16.812,16.702,16.794,60101,0
2015-12-03,16.702,16.737,16.623,16.666,57227,0
2015-12-04,16.623,16.754,16.617,16.721,47418,0
2015-12-07,16.609,16.632,16.529,16.565,60550,0
2015-12-08,16.555,16.64,16.478,16.609,78724,0
2015-12-09,16.52,16.623,16.374,16.392,36609,0
2015-12-10,16.355,16.503,16.355,16.417,24057,0
2015-12-11,16.374,16.408,16.211,16.236,76006,0
2015-12-14,16.16,16.178,15.831,15.831,96005,0
2015-12-15,15.841,16.08,15.841,16.055,97969,0
2015-12-16,16.134,16.325,16.088,16.298,53343,0
2015-12-17,16.341,16.408,16.315,16.383,104594,0
2015-12-18,16.383,16.52,16.355,16.478,76238,0
2015-12-21,16.435,16.495,16.401,16.472,45673,0
2015-12-22,16.463,16.609,16.463,16.59,54908,0
2015-12-23,16.694,16.778,16.675,16.769,47650,0
2015-12-24,16.769,16.821,16.729,16.769,18412,0
2015-12-28,16.786,16.821,16.737,16.746,35103,0
2015-12-29,16.729,16.786,16.684,16.778,59544,0
2015-12-30,16.786,16.908,16.786,16.891,53924,0
2015-12-31,16.891,16.95,16.841,16.873,55950,0
2016-01-04,16.754,16.95,16.648,16.95,77367,0
2016-01-05,16.898,17.192,16.898,17.124,135501,0
2016-01-06,17.053,17.24,17.019,17.201,74293,0
2016-01-07,17.079,17.133,17.045,17.053,75194,0
2016-01-08,17.124,17.278,17.053,17.227,80062,0
2016-01-11,17.208,17.319,17.079,17.178,78117,0
2016-01-12,17.261,17.279,17.147,17.192,45736,0
2016-01-13,17.253,17.253,16.751,16.751,101277,0
2016-01-14,16.783,16.889,16.644,16.662,68486,0
2016-01-15,16.533,16.734,16.457,16.69,63107,0
2016-01-19,16.838,16.838,16.489,16.497,63704,0
2016-01-20,16.412,16.457,16.023,16.439,129709,0
2016-01-21,16.569,16.62,16.335,16.497,56892,0
2016-01-22,16.699,16.838,16.56,16.801,43765,0
2016-01-25,16.801,16.801,16.637,16.644,38638,0
2016-01-26,16.68,16.783,16.68,16.775,39159,0
2016-01-27,16.742,16.81,16.742,16.801,50697,0
2016-01-28,16.93,17.096,16.752,17.07,109852,0
2016-01-29,17.159,17.305,17.023,17.298,65214,0
2016-02-01,17.298,17.347,17.253,17.34,70055,0
2016-02-02,17.315,17.391,17.244,17.382,66259,0
2016-02-03,17.522,17.546,17.383,17.546,102138,0
2016-02-04,17.546,17.591,17.488,17.555,53238,0
2016-02-05,17.565,17.573,17.344,17.427,84970,0
2016-02-08,17.32,17.418,16.978,17.07,101159,0
2016-02-09,16.975,17.115,16.748,16.965,67341,0
2016-02-10,17.079,17.106,16.965,16.995,35181,0
2016-02-11,16.855,16.888,16.583,16.591,115331,0
2016-02-12,16.677,16.748,16.574,16.601,76487,0
2016-02-16,16.668,16.816,16.539,16.705,87015,0
2016-02-17,16.826,16.948,16.746,16.864,64962,0
2016-02-18,16.975,17.026,16.888,16.985,55773,0
2016-02-19,16.965,17.092,16.888,17.061,48181,0
2016-02-22,17.151,17.183,17.079,17.096,71121,0
2016-02-23,17.079,17.29,17.029,17.272,36175,0
2016-02-24,17.193,17.481,17.174,17.424,142610,0
2016-02-25,17.411,17.481,17.358,17.429,53687,0
2016-02-26,17.456,17.559,17.411,17.489,36477,0
2016-02-29,17.55,17.693,17.489,17.655,81445,0
2016-03-01,17.726,17.726,17.585,17.585,73250,0
2016-03-02,17.585,17.636,17.55,17.604,92271,0
2016-03-03,17.63,17.785,17.569,17.743,122095,0
2016-03-04,17.763,17.779,17.655,17.779,87492,0
2016-03-07,17.743,17.951,17.63,17.874,84089,0
2016-03-08,17.892,17.918,17.822,17.874,53853,0
2016-03-09,17.978,18.05,17.933,18.033,51333,0
2016-03-10,18.074,18.074,17.846,17.962,38919,0
2016-03-11,18.059,18.084,17.978,18.033,50452,0
2016-03-14,18.059,18.074,17.944,18.042,32697,0
2016-03-15,18.033,18.042,17.697,17.987,68412,0
2016-03-16,18.014,18.074,17.934,18.042,61452,0
2016-03-17,18.074,18.19,18.05,18.173,55822,0
2016-03-18,18.261,18.285,18.173,18.271,35027,0
2016-03-21,18.278,18.305,18.262,18.304,43689,0
2016-03-22,18.322,18.411,18.289,18.384,41415,0
2016-03-23,18.331,18.453,18.322,18.443,48003,0
2016-03-24,18.374,18.443,18.322,18.419,48357,0
2016-03-28,18.47,18.569,18.453,18.47,40408,0
2016-03-29,18.569,18.769,18.479,18.761,108998,0
2016-03-30,18.806,18.806,18.724,18.751,62115,0
2016-03-31,18.833,18.866,18.656,18.683,63416,0
2016-04-01,18.649,18.733,18.182,18.304,157740,0
2016-04-04,18.411,18.453,18.134,18.136,75989,0
2016-04-05,18.136,18.374,18.112,18.348,53983,0
2016-04-06,18.411,18.601,18.393,18.533,38717,0
2016-04-07,18.576,18.62,18.369,18.427,38685,0
2016-04-08,18.552,18.569,18.41,18.41,42646,0
2016-04-11,18.489,18.576,18.419,18.507,52845,0
2016-04-12,18.561,18.62,18.515,18.523,46967,0
2016-04-13,18.584,18.62,18.489,18.499,33617,0
2016-04-14,18.533,18.665,18.499,18.64,28979,0
2016-04-15,18.665,18.702,18.543,18.702,28640,0
2016-04-18,18.725,18.913,18.718,18.913,59883,0
2016-04-19,18.984,19.046,18.944,19.003,33181,0
2016-04-20,19.054,19.082,18.967,18.967,36862,0
2016-04-21,19.036,19.125,18.959,18.959,52049,0
2016-04-22,19.01,19.054,18.913,19.054,30369,0
2016-04-25,19.09,19.09,18.975,19.027,48741,0
2016-04-26,19.09,19.196,19.036,19.135,64953,0
2016-04-27,19.161,19.168,19.087,19.144,48248,0
2016-04-28,19.187,19.223,19.054,19.082,60201,0
2016-04-29,19.152,19.205,19.036,19.163,37545,0
2016-05-02,19.196,19.214,19.161,19.178,71726,0
2016-05-03,19.178,19.284,19.125,19.284,71689,0
2016-05-04,19.346,19.41,19.214,19.364,81126,0
2016-05-05,19.425,19.444,19.319,19.425,43844,0
2016-05-06,19.434,19.666,19.41,19.666,54614,0
2016-05-09,19.648,19.648,19.56,19.628,44547,0
2016-05-10,19.719,19.719,19.55,19.576,67475,0
2016-05-11,19.585,19.653,19.55,19.559,48275,0
2016-05-12,19.657,19.711,19.568,19.692,59299,0
2016-05-13,19.692,19.692,19.55,19.657,63361,0
2016-05-16,19.692,19.701,19.628,19.674,44871,0
2016-05-17,19.612,19.719,19.604,19.692,32129,0
2016-05-18,19.692,19.692,19.344,19.559,71344,0
2016-05-19,19.408,19.408,18.9,18.908,131520,0
2016-05-20,19.015,19.206,18.963,19.032,48558,0
2016-05-23,19.141,19.318,19.114,19.283,51221,0
2016-05-24,19.389,19.55,19.362,19.55,52418,0
2016-05-25,19.47,19.585,19.417,19.55,78990,0
2016-05-26,19.47,19.541,19.389,19.541,28427,0
2016-05-27,19.505,19.662,19.487,19.585,42616,0
2016-05-31,19.515,19.657,19.515,19.559,41380,0
2016-06-01,19.559,19.711,19.515,19.683,58418,0
2016-06-02,19.674,19.79,19.674,19.762,58782,0
2016-06-03,19.719,19.977,19.683,19.977,48284,0
2016-06-06,19.977,19.977,19.887,19.977,56182,0
2016-06-07,19.977,19.986,19.834,19.895,45674,0
2016-06-08,19.895,19.952,19.8,19.933,58901,0
2016-06-09,19.96,19.986,19.842,19.96,48384,0
2016-06-10,19.825,19.977,19.799,19.825,65198,0
2016-06-13,19.636,19.69,19.474,19.474,86151,0
2016-06-14,19.52,19.529,19.36,19.493,48797,0
2016-06-15,19.52,19.583,19.493,19.557,60862,0
2016-06-16,19.484,19.587,19.395,19.547,33013,0
2016-06-17,19.547,19.761,19.495,19.753,34102,0
2016-06-20,19.799,19.914,19.799,19.833,31778,0
2016-06-21,19.825,19.887,19.789,19.816,28614,0
2016-06-22,19.816,19.896,19.799,19.87,49377,0
2016-06-23,19.862,19.933,19.852,19.852,35009,0
2016-06-24,19.467,19.879,19.268,19.833,78185,0
2016-06-27,19.78,19.933,19.626,19.862,81432,0
2016-06-28,19.977,20.318,19.977,20.21,78816,0
2016-06-29,20.183,20.336,20.156,20.246,128209,0
2016-06-30,20.336,20.372,20.246,20.336,102721,0
2016-07-01,20.416,20.434,20.246,20.29,62455,0
2016-07-05,20.362,20.524,20.273,20.524,76739,0
2016-07-06,20.524,20.731,20.524,20.711,58714,0
2016-07-07,20.731,20.819,20.658,20.667,62748,0
2016-07-08,20.846,20.846,20.601,20.649,71897,0
2016-07-11,20.731,20.802,20.658,20.658,52157,0
2016-07-12,20.749,20.761,20.64,20.649,76322,0
2016-07-13,20.702,20.721,20.557,20.613,64774,0
2016-07-14,20.621,20.667,20.557,20.63,56831,0
2016-07-15,20.567,20.597,20.505,20.523,70336,0
2016-07-18,20.523,20.658,20.499,20.626,47623,0
2016-07-19,20.684,20.701,20.596,20.667,44907,0
2016-07-20,20.692,20.692,20.464,20.495,68233,0
2016-07-21,20.64,20.658,20.468,20.468,47041,0
2016-07-22,20.486,20.596,20.472,20.514,85016,0
2016-07-25,20.533,20.586,20.505,20.514,59652,0
2016-07-26,20.586,20.676,20.442,20.523,115254,0
2016-07-27,20.486,20.549,20.477,20.514,54781,0
2016-07-28,20.495,20.504,20.442,20.45,30038,0
2016-07-29,20.468,20.52,20.414,20.442,71301,0
2016-08-01,20.46,20.533,20.423,20.468,61246,0
2016-08-02,20.541,20.541,20.288,20.361,65423,0
2016-08-03,20.341,20.423,20.315,20.396,33239,0
2016-08-04,20.38,20.557,20.38,20.45,38558,0
2016-08-05,20.423,20.533,20.389,20.533,59283,0
2016-08-08,20.577,20.586,20.522,20.556,62715,0
2016-08-09,20.631,20.812,20.586,20.812,63125,0
2016-08-10,20.776,20.812,20.722,20.795,53325,0
2016-08-11,20.767,20.767,20.676,20.693,31747,0
2016-08-12,20.732,20.732,20.586,20.641,34590,0
2016-08-15,20.641,20.653,20.596,20.603,54420,0
2016-08-16,20.549,20.579,20.449,20.505,52556,0
2016-08-17,20.449,20.505,20.413,20.505,52129,0
2016-08-18,20.495,20.621,20.495,20.603,52311,0
2016-08-19,20.586,20.693,20.549,20.693,42293,0
2016-08-22,20.641,20.804,20.641,20.685,29005,0
2016-08-23,20.776,20.786,20.722,20.772,38847,0
2016-08-24,20.795,20.82,20.685,20.786,35654,0
2016-08-25,20.767,20.795,20.613,20.741,31037,0
2016-08-26,20.758,20.857,20.732,20.838,54314,0
2016-08-29,20.857,20.857,20.641,20.641,71344,0
2016-08-30,20.641,20.767,20.641,20.741,75353,0
2016-08-31,20.741,20.741,20.659,20.693,51426,0
2016-09-01,20.75,20.795,20.703,20.75,66891,0
2016-09-02,20.829,20.939,20.758,20.767,144215,0
2016-09-06,20.93,20.93,20.732,20.857,73503,0
2016-09-07,20.895,21.074,20.87,20.993,73698,0
2016-09-08,21.031,21.067,20.95,21.041,74855,0
2016-09-09,20.983,21.031,20.619,20.706,85943,0
2016-09-12,20.546,20.73,20.546,20.639,78641,0
2016-09-13,20.639,20.639,20.127,20.127,104721,0
2016-09-14,20.035,20.309,19.946,20.035,87194,0
2016-09-15,20.117,20.29,20.009,20.017,124076,0
2016-09-16,20.017,20.026,19.843,19.863,64395,0
2016-09-19,19.88,20.063,19.88,20.009,98443,0
2016-09-20,20.101,20.264,20.088,20.246,88148,0
2016-09-21,20.264,20.619,20.264,20.61,72740,0
2016-09-22,20.756,20.949,20.666,20.904,59751,0
2016-09-23,20.939,21.041,20.82,20.866,67686,0
2016-09-26,20.857,20.857,20.683,20.683,56289,0
2016-09-27,20.675,20.79,20.593,20.785,49811,0
2016-09-28,20.71,20.837,20.659,20.739,51352,0
2016-09-29,20.785,20.815,20.393,20.4,61337,0
2016-09-30,20.427,20.629,20.427,20.564,71115,0
2016-10-03,20.648,20.666,20.53,20.538,61371,0
2016-10-04,20.52,20.593,20.273,20.327,73461,0
2016-10-05,20.384,20.387,20.254,20.299,68720,0
2016-10-06,20.21,20.264,20.127,20.246,63146,0
2016-10-07,20.21,20.282,20.177,20.19,42010,0
2016-10-10,20.318,20.365,20.264,20.322,46398,0
2016-10-11,20.346,20.346,19.869,19.934,57004,0
2016-10-12,19.86,19.979,19.639,19.649,79115,0
2016-10-13,19.511,19.604,19.391,19.391,108676,0
2016-10-14,19.473,19.565,19.467,19.511,38049,0
2016-10-17,19.447,19.565,19.435,19.557,61291,0
2016-10-18,19.574,19.703,19.565,19.667,43053,0
2016-10-19,19.758,19.914,19.731,19.914,43849,0
2016-10-20,19.84,19.934,19.84,19.934,19936,0
2016-10-21,19.886,20.034,19.879,20.034,31680,0
2016-10-24,20.135,20.135,20.024,20.071,47149,0
2016-10-25,20.024,20.062,19.979,20.042,22175,0
2016-10-26,20.042,20.062,19.97,19.997,26530,0
2016-10-27,19.997,19.997,19.777,19.777,40389,0
2016-10-28,19.741,19.814,19.741,19.786,56534,0
2016-10-31,19.86,19.884,19.604,19.604,56188,0
2016-11-01,19.565,19.679,19.419,19.437,50093,0
2016-11-02,19.381,19.433,18.997,19.024,76738,0
2016-11-03,19.015,19.107,18.997,18.997,57260,0
2016-11-04,18.941,18.951,18.766,18.951,52132,0
2016-11-07,19.098,19.163,18.997,19.052,27783,0
2016-11-08,18.951,19.079,18.951,18.997,28485,0
2016-11-09,18.774,19.006,18.764,18.904,73372,0
2016-11-10,18.96,18.96,18.294,18.34,181674,0
2016-11-11,18.257,18.272,17.997,18.071,153049,0
2016-11-14,18.702,18.702,17.444,17.472,208446,0
2016-11-15,17.517,18.109,17.517,18.109,137888,0
2016-11-16,17.989,18.377,17.979,18.34,85020,0
2016-11-17,18.284,18.367,18.048,18.054,99893,0
2016-11-18,18.046,18.201,18.007,18.155,73195,0
2016-11-21,18.175,18.312,18.175,18.312,53696,0
2016-11-22,18.406,18.406,18.304,18.34,87600,0
2016-11-23,18.257,18.415,18.146,18.367,59211,0
2016-11-25,18.406,18.479,18.396,18.46,26962,0
2016-11-28,18.525,18.571,18.351,18.359,49704,0
2016-11-29,18.349,18.395,18.276,18.367,55124,0
2016-11-30,18.276,18.34,18.211,18.267,51221,0
2016-12-01,18.165,18.165,17.916,17.961,100449,0
2016-12-02,17.961,18.175,17.946,18.155,54563,0
2016-12-05,18.267,18.267,18.165,18.185,72570,0
2016-12-06,18.136,18.276,18.136,18.238,48149,0
2016-12-07,18.229,18.406,18.229,18.377,64934,0
2016-12-08,18.322,18.359,18.256,18.293,64560,0
2016-12-09,18.283,18.322,18.256,18.256,74478,0
2016-12-12,18.21,18.283,18.134,18.275,60436,0
2016-12-13,18.238,18.293,18.21,18.293,47192,0
2016-12-14,18.293,18.322,18.218,18.247,38766,0
2016-12-15,18.21,18.275,18.153,18.163,67384,0
2016-12-16,18.183,18.293,18.153,18.293,51130,0
2016-12-19,18.303,18.433,18.303,18.396,36171,0
2016-12-20,18.331,18.439,18.331,18.387,42152,0
2016-12-21,18.387,18.479,18.349,18.423,111319,0
2016-12-22,18.479,18.6,18.479,18.6,57914,0
2016-12-23,18.591,18.695,18.47,18.563,41618,0
2016-12-27,18.555,18.657,18.555,18.648,69798,0
2016-12-28,18.619,18.713,18.619,18.695,37811,0
2016-12-29,18.713,18.777,18.713,18.759,47717,0
2016-12-30,18.796,18.853,18.767,18.853,85921,0
2017-01-03,18.879,19.028,18.878,19.002,64066,0
2017-01-04,19.028,19.28,19.028,19.131,108133,0
2017-01-05,19.131,19.309,19.104,19.141,141552,0
2017-01-06,19.104,19.178,19.085,19.141,55565,0
2017-01-09,19.16,19.206,19.131,19.141,50347,0
2017-01-10,19.141,19.224,19.141,19.215,39303,0
2017-01-11,19.224,19.31,19.211,19.28,68655,0
2017-01-12,19.29,19.46,19.29,19.412,51875,0
2017-01-13,19.44,19.506,19.412,19.487,31449,0
2017-01-17,19.487,19.562,19.487,19.562,52518,0
2017-01-18,19.543,19.58,19.511,19.524,35798,0
2017-01-19,19.469,19.496,19.337,19.365,59338,0
2017-01-20,19.318,19.318,19.14,19.168,67453,0
2017-01-23,19.28,19.356,19.187,19.253,50448,0
2017-01-24,19.356,19.487,19.356,19.477,41298,0
2017-01-25,19.403,19.524,19.365,19.45,40681,0
2017-01-26,19.506,19.562,19.469,19.524,49064,0
2017-01-27,19.496,19.543,19.469,19.469,33571,0
2017-01-30,19.45,19.562,19.44,19.562,20947,0
2017-01-31,19.571,19.618,19.494,19.58,41218,0
2017-02-01,19.627,19.702,19.524,19.618,50676,0
2017-02-02,19.543,19.61,19.487,19.61,101758,0
2017-02-03,19.61,19.75,19.58,19.683,60784,0
2017-02-06,19.647,19.78,19.647,19.759,52778,0
2017-02-07,19.825,19.825,19.752,19.815,33776,0
2017-02-08,19.825,19.871,19.778,19.825,34277,0
2017-02-09,19.88,19.88,19.778,19.815,40029,0
2017-02-10,19.787,19.9,19.751,19.88,23136,0
2017-02-13,19.91,19.993,19.9,19.929,32007,0
2017-02-14,19.88,19.993,19.825,19.88,45544,0
2017-02-15,19.825,19.929,19.825,19.89,28996,0
2017-02-16,19.842,19.909,19.787,19.787,25436,0
2017-02-17,19.749,19.871,19.749,19.871,23538,0
2017-02-21,19.862,19.993,19.825,19.993,30351,0
2017-02-22,19.938,19.984,19.768,19.778,93409,0
2017-02-23,19.815,19.957,19.815,19.919,32691,0
2017-02-24,19.919,19.966,19.862,19.89,42545,0
2017-02-27,19.89,20.08,19.89,20.061,37935,0
2017-02-28,20.099,20.231,20.099,20.231,65110,0
2017-03-01,20.061,20.202,20.051,20.126,56520,0
2017-03-02,20.212,20.268,20.099,20.099,53789,0
2017-03-03,20.051,20.158,20.003,20.116,24594,0
2017-03-06,20.061,20.08,19.787,19.89,59582,0
2017-03-07,19.842,19.9,19.815,19.856,36964,0
2017-03-08,19.797,19.833,19.701,19.759,40261,0
2017-03-09,19.701,19.701,19.121,19.235,120745,0
2017-03-10,19.255,19.416,19.255,19.416,41650,0
2017-03-13,19.416,19.568,19.397,19.52,40112,0
2017-03-14,19.435,19.473,19.377,19.397,31121,0
2017-03-15,19.416,19.728,19.416,19.682,43926,0
2017-03-16,19.691,19.901,19.682,19.881,38640,0
2017-03-17,19.825,19.949,19.825,19.863,41042,0
2017-03-20,19.843,20.053,19.843,19.93,36876,0
2017-03-21,19.93,19.977,19.749,19.825,54027,0
2017-03-22,19.759,19.853,19.682,19.806,27782,0
2017-03-23,19.815,19.931,19.806,19.843,26208,0
2017-03-24,19.872,19.93,19.834,19.853,36372,0
2017-03-27,19.72,19.845,19.72,19.787,19510,0
2017-03-28,19.834,19.967,19.819,19.939,23497,0
2017-03-29,19.92,19.967,19.825,19.843,29694,0
2017-03-30,19.815,19.93,19.799,19.911,55241,0
2017-03-31,19.901,20.053,19.874,20.043,44706,0
2017-04-03,20.072,20.299,20.043,20.299,43514,0
2017-04-04,20.176,20.271,20.166,20.176,23181,0
2017-04-05,20.224,20.264,20.11,20.186,35977,0
2017-04-06,20.186,20.214,20.101,20.186,49131,0
2017-04-07,20.166,20.354,20.166,20.214,46093,0
2017-04-10,20.224,20.328,20.224,20.318,22618,0
2017-04-11,20.29,20.443,20.29,20.415,28620,0
2017-04-12,20.415,20.452,20.29,20.328,36902,0
2017-04-13,20.29,20.491,20.29,20.471,33194,0
2017-04-17,20.434,20.519,20.434,20.471,29703,0
2017-04-18,20.519,20.519,20.299,20.318,86124,0
2017-04-19,20.318,20.396,20.271,20.376,46031,0
2017-04-20,20.396,20.415,20.366,20.396,35515,0
2017-04-21,20.376,20.414,20.366,20.376,22236,0
2017-04-24,20.415,20.45,20.366,20.376,27100,0
2017-04-25,20.386,20.491,20.366,20.462,32093,0
2017-04-26,20.471,20.471,20.415,20.434,24030,0
2017-04-27,20.434,20.491,20.434,20.471,27462,0
2017-04-28,20.529,20.634,20.471,20.624,58110,0
2017-05-01,20.644,20.644,20.549,20.634,50919,0
2017-05-02,20.587,20.663,20.568,20.637,24735,0
2017-05-03,20.721,20.721,20.605,20.662,51888,0
2017-05-04,20.614,20.75,20.568,20.75,38161,0
2017-05-05,20.711,20.782,20.687,20.767,17110,0
2017-05-08,20.767,20.884,20.767,20.884,22798,0
2017-05-09,20.95,20.95,20.825,20.903,73230,0
2017-05-10,20.855,20.92,20.855,20.874,45685,0
2017-05-11,20.874,20.911,20.845,20.864,21136,0
2017-05-12,20.864,20.866,20.749,20.757,31049,0
2017-05-15,20.603,20.72,20.566,20.642,58991,0
2017-05-16,20.613,20.665,20.595,20.642,30433,0
2017-05-17,20.576,20.632,20.576,20.576,62274,0
2017-05-18,20.576,20.691,20.576,20.661,44818,0
2017-05-19,20.613,20.796,20.613,20.749,42355,0
2017-05-22,20.757,20.903,20.757,20.856,22948,0
2017-05-23,20.874,20.93,20.864,20.874,25916,0
2017-05-24,20.874,20.959,20.874,20.93,26087,0
2017-05-25,21.018,21.028,20.969,21.009,27555,0
2017-05-26,20.94,21.084,20.94,21.057,43916,0
2017-05-30,20.989,21.002,20.93,20.959,15783,0
2017-05-31,21.064,21.064,20.979,21.057,22214,0
2017-06-01,21.057,21.172,21.047,21.057,24292,0
2017-06-02,21.182,21.182,21.038,21.038,29420,0
2017-06-05,20.94,21.018,20.94,21,39044,0
2017-06-06,20.999,21.094,20.959,20.989,45142,0
2017-06-07,21.009,21.074,20.989,20.989,31801,0
2017-06-08,21.105,21.105,20.989,20.989,29875,0
2017-06-09,20.989,21.065,20.94,21.057,35864,0
2017-06-12,20.989,21.114,20.989,21.095,11231,0
2017-06-13,21.065,21.102,21.022,21.057,28401,0
2017-06-14,21.085,21.134,21.075,21.114,35896,0
2017-06-15,21.085,21.203,21.082,21.203,28991,0
2017-06-16,21.154,21.24,21.135,21.193,28415,0
2017-06-19,21.309,21.328,21.25,21.328,30573,0
2017-06-20,21.358,21.405,21.264,21.328,47193,0
2017-06-21,21.269,21.299,21.22,21.22,43711,0
2017-06-22,21.22,21.309,21.193,21.24,27594,0
2017-06-23,21.269,21.269,21.173,21.26,38509,0
2017-06-26,21.26,21.377,21.26,21.367,15170,0
2017-06-27,21.348,21.444,21.348,21.405,37809,0
2017-06-28,21.385,21.444,21.38,21.405,23734,0
2017-06-29,21.405,21.405,21.269,21.299,39742,0
2017-06-30,21.415,21.434,21.269,21.269,36877,0
2017-07-03,21.405,21.493,21.289,21.338,32474,0
2017-07-05,21.338,21.405,21.284,21.385,32188,0
2017-07-06,21.395,21.444,21.348,21.444,39281,0
2017-07-07,21.444,21.464,21.348,21.415,45732,0
2017-07-10,21.473,21.55,21.434,21.493,43384,0
2017-07-11,21.444,21.686,21.444,21.54,29003,0
2017-07-12,21.629,21.629,21.444,21.503,20673,0
2017-07-13,21.54,21.54,21.347,21.394,32230,0
2017-07-14,21.521,21.521,21.347,21.414,36720,0
2017-07-17,21.473,21.61,21.471,21.55,25507,0
2017-07-18,21.6,21.6,21.483,21.56,19992,0
2017-07-19,21.54,21.58,21.521,21.521,22613,0
2017-07-20,21.53,21.61,21.53,21.61,14806,0
2017-07-21,21.61,21.61,21.503,21.53,23663,0
2017-07-24,21.639,21.639,21.521,21.53,20351,0
2017-07-25,21.54,21.55,21.444,21.473,15580,0
2017-07-26,21.473,21.612,21.473,21.58,36544,0
2017-07-27,21.54,21.628,21.473,21.473,36327,0
2017-07-28,21.58,21.659,21.519,21.659,19558,0
2017-07-31,21.726,21.832,21.7,21.805,40875,0
2017-08-01,21.872,21.892,21.832,21.852,35967,0
2017-08-02,21.882,21.932,21.785,21.932,22953,0
2017-08-03,22.097,22.134,21.922,22.008,30177,0
2017-08-04,21.932,21.98,21.862,21.882,27317,0
2017-08-07,21.824,21.98,21.824,21.862,40597,0
2017-08-08,21.882,21.882,21.736,21.746,41968,0
2017-08-09,21.668,21.726,21.549,21.549,50751,0
2017-08-10,21.549,21.557,20.934,21.015,116179,0
2017-08-11,20.774,21.32,20.764,21.225,53696,0
2017-08-14,21.344,21.357,21.207,21.235,27058,0
2017-08-15,21.225,21.254,21.148,21.197,34366,0
2017-08-16,21.315,21.324,21.255,21.274,25378,0
2017-08-17,21.285,21.328,21.128,21.138,39099,0
2017-08-18,21.148,21.158,21.03,21.078,39778,0
2017-08-21,21.088,21.167,21.088,21.128,24961,0
2017-08-22,21.177,21.187,21.148,21.167,35506,0
2017-08-23,21.177,21.295,21.138,21.215,24411,0
2017-08-24,21.275,21.275,21.187,21.231,14536,0
2017-08-25,21.255,21.265,21.167,21.181,21906,0
2017-08-28,21.255,21.295,21.177,21.215,29263,0
2017-08-29,21.177,21.187,21.05,21.068,59506,0
2017-08-30,21.001,21.13,21.001,21.06,25067,0
2017-08-31,21.148,21.285,21.115,21.284,37100,0
2017-09-01,21.235,21.382,21.235,21.382,25372,0
2017-09-05,21.334,21.334,21.265,21.315,23571,0
2017-09-06,21.315,21.372,21.275,21.305,35939,0
2017-09-07,21.382,21.472,21.344,21.445,59577,0
2017-09-08,21.372,21.472,21.244,21.245,30149,0
2017-09-11,21.304,21.412,21.234,21.267,56214,0
2017-09-12,21.284,21.452,21.284,21.452,23515,0
2017-09-13,21.491,21.491,21.392,21.422,11985,0
2017-09-14,21.353,21.432,21.353,21.402,19238,0
2017-09-15,21.353,21.491,21.353,21.462,29600,0
2017-09-18,21.412,21.49,21.412,21.452,15476,0
2017-09-19,21.402,21.474,21.363,21.472,28657,0
2017-09-20,21.402,21.511,21.372,21.452,32284,0
2017-09-21,21.382,21.461,21.294,21.304,29722,0
2017-09-22,21.333,21.442,21.323,21.403,12239,0
2017-09-25,21.422,21.422,21.363,21.382,16962,0
2017-09-26,21.333,21.491,21.333,21.481,21095,0
2017-09-27,21.422,21.491,21.392,21.481,24583,0
2017-09-28,21.56,21.574,21.442,21.521,34577,0
2017-09-29,21.521,21.629,21.472,21.629,48437,0
2017-10-02,21.56,21.654,21.551,21.639,31728,0
2017-10-03,21.58,21.624,21.515,21.6,59419,0
2017-10-04,21.62,21.629,21.501,21.511,29127,0
2017-10-05,21.511,21.56,21.511,21.54,7826,0
2017-10-06,21.511,21.511,21.416,21.496,45304,0
2017-10-09,21.521,21.521,21.453,21.511,17727,0
2017-10-10,21.54,21.61,21.483,21.6,21581,0
2017-10-11,21.62,21.639,21.591,21.639,14909,0
2017-10-12,21.62,21.749,21.62,21.736,20986,0
2017-10-13,21.709,21.734,21.649,21.669,22947,0
2017-10-16,21.699,21.719,21.629,21.649,26417,0
2017-10-17,21.62,21.688,21.582,21.59,26954,0
2017-10-18,21.6,21.619,21.55,21.55,16002,0
2017-10-19,21.421,21.55,21.421,21.539,32159,0
2017-10-20,21.471,21.599,21.471,21.58,37024,0
2017-10-23,21.53,21.649,21.53,21.59,26363,0
2017-10-24,21.56,21.61,21.56,21.61,21402,0
2017-10-25,21.53,21.53,21.312,21.421,49116,0
2017-10-26,21.421,21.45,21.321,21.321,21607,0
2017-10-27,21.351,21.451,21.331,21.402,54046,0
2017-10-30,21.361,21.437,21.321,21.351,25461,0
2017-10-31,21.431,21.52,21.341,21.51,29880,0
2017-11-01,21.471,21.57,21.441,21.57,44071,0
2017-11-02,21.53,21.542,21.506,21.51,12881,0
2017-11-03,21.51,21.519,21.272,21.282,34519,0
2017-11-06,21.302,21.5,21.302,21.471,39353,0
2017-11-07,21.51,21.56,21.473,21.55,34297,0
2017-11-08,21.51,21.54,21.451,21.51,22640,0
2017-11-09,21.5,21.56,21.461,21.55,32931,0
2017-11-10,21.48,21.49,21.36,21.36,28515,0
