Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.694,13.777,13.65,13.762,111801,0
2005-02-28,13.762,13.798,13.627,13.762,165998,0
2005-03-01,13.786,14.043,13.786,13.964,256336,0
2005-03-02,13.964,13.964,13.864,13.906,78401,0
2005-03-03,13.906,13.918,13.817,13.823,112998,0
2005-03-04,13.777,13.781,13.642,13.694,135497,0
2005-03-07,13.642,13.724,13.62,13.7,110102,0
2005-03-08,13.688,13.771,13.675,13.706,172652,0
2005-03-09,13.706,13.706,13.57,13.597,163966,0
2005-03-10,13.597,13.615,13.42,13.529,191219,0
2005-03-11,13.482,13.552,13.382,13.407,113851,0
2005-03-14,13.226,13.355,13.125,13.131,269287,0
2005-03-15,13.159,13.214,13.071,13.071,187307,0
2005-03-16,13.079,13.12,13.043,13.053,199408,0
2005-03-17,12.961,13.071,12.756,13.059,167708,0
2005-03-18,12.987,13.032,12.839,12.87,120842,0
2005-03-21,12.814,12.876,12.52,12.583,217640,0
2005-03-22,12.486,12.597,12.473,12.473,201622,0
2005-03-23,12.427,12.427,12.158,12.221,301675,0
2005-03-24,12.245,12.468,12.245,12.37,162430,0
2005-03-28,12.37,12.468,12.263,12.35,139591,0
2005-03-29,12.363,12.438,12.309,12.411,152539,0
2005-03-30,12.411,12.621,12.411,12.611,97149,0
2005-03-31,12.611,12.824,12.611,12.807,114022,0
2005-04-01,12.885,12.929,12.768,12.858,145894,0
2005-04-04,12.831,12.87,12.768,12.814,107374,0
2005-04-05,12.778,12.839,12.534,12.644,121179,0
2005-04-06,12.696,12.756,12.617,12.747,84533,0
2005-04-07,12.756,12.844,12.714,12.747,68513,0
2005-04-08,12.739,12.844,12.684,12.839,104139,0
2005-04-11,12.839,12.876,12.771,12.839,79763,0
2005-04-12,12.87,12.876,12.72,12.8,99197,0
2005-04-13,12.768,12.897,12.768,12.88,108910,0
2005-04-14,12.818,12.885,12.778,12.794,76697,0
2005-04-15,12.768,12.844,12.701,12.72,74137,0
2005-04-18,12.714,12.876,12.701,12.818,108572,0
2005-04-19,12.876,13.02,12.876,12.941,80443,0
2005-04-20,12.948,13.008,12.929,13.008,155608,0
2005-04-21,12.897,12.929,12.844,12.88,74645,0
2005-04-22,12.768,12.863,12.768,12.824,120671,0
2005-04-25,12.788,12.863,12.771,12.814,62036,0
2005-04-26,12.814,12.858,12.657,12.727,98169,0
2005-04-27,12.666,12.885,12.666,12.852,106862,0
2005-04-28,12.844,12.88,12.771,12.88,52493,0
2005-04-29,12.903,12.917,12.839,12.839,53006,0
2005-05-02,12.909,12.909,12.839,12.87,64763,0
2005-05-03,12.889,13.032,12.844,13.032,60501,0
2005-05-04,13.043,13.079,13.02,13.037,47720,0
2005-05-05,13.071,13.071,12.934,12.987,77547,0
2005-05-06,12.961,13.008,12.903,12.987,44315,0
2005-05-09,13.003,13.008,12.948,12.956,68513,0
2005-05-10,12.987,13.008,12.885,12.924,80109,0
2005-05-11,12.897,13.008,12.897,12.934,48406,0
2005-05-12,12.903,12.993,12.876,12.885,114700,0
2005-05-13,12.903,12.973,12.885,12.917,50111,0
2005-05-16,12.967,13.008,12.909,12.924,80109,0
2005-05-17,12.924,13.008,12.912,12.973,55905,0
2005-05-18,12.967,13.115,12.967,13.071,81293,0
2005-05-19,12.917,13.032,12.917,12.993,118794,0
2005-05-20,13.015,13.024,12.961,13.02,66474,0
2005-05-23,13.024,13.137,12.987,13.137,104139,0
2005-05-24,13.083,13.19,13.083,13.174,101413,0
2005-05-25,13.208,13.302,13.131,13.241,124933,0
2005-05-26,13.241,13.284,13.179,13.265,72780,0
2005-05-27,13.284,13.339,13.241,13.332,47205,0
2005-05-31,13.332,13.364,13.258,13.339,50958,0
2005-06-01,13.42,13.484,13.345,13.345,90494,0
2005-06-02,13.387,13.441,13.345,13.441,62207,0
2005-06-03,13.407,13.495,13.37,13.422,145551,0
2005-06-06,13.429,13.501,13.387,13.441,56581,0
2005-06-07,13.441,13.484,13.382,13.441,106521,0
2005-06-08,13.449,13.456,13.401,13.407,56067,0
2005-06-09,13.284,13.393,13.278,13.295,61187,0
2005-06-10,13.32,13.32,13.241,13.247,55223,0
2005-06-13,13.307,13.332,13.214,13.241,50280,0
2005-06-14,13.241,13.265,13.19,13.265,67829,0
2005-06-15,13.265,13.284,13.115,13.208,84196,0
2005-06-16,13.19,13.19,13.12,13.185,91184,0
2005-06-17,13.226,13.241,13.167,13.231,47381,0
2005-06-20,13.179,13.247,13.142,13.19,104469,0
2005-06-21,13.241,13.265,13.159,13.236,77380,0
2005-06-22,13.258,13.271,13.2,13.265,52322,0
2005-06-23,13.265,13.271,13.22,13.231,84027,0
2005-06-24,13.265,13.345,13.226,13.271,62375,0
2005-06-27,13.407,13.413,13.289,13.345,76351,0
2005-06-28,13.345,13.382,13.332,13.332,55223,0
2005-06-29,13.339,13.358,13.284,13.289,53176,0
2005-06-30,13.332,13.407,13.307,13.345,68855,0
2005-07-01,13.307,13.393,13.307,13.387,32898,0
2005-07-05,13.382,13.467,13.382,13.456,92539,0
2005-07-06,13.467,13.495,13.449,13.482,45338,0
2005-07-07,13.456,13.495,13.241,13.462,49421,0
2005-07-08,13.449,13.495,13.401,13.491,48063,0
2005-07-11,13.491,13.495,13.355,13.407,73977,0
2005-07-12,13.441,13.495,13.42,13.482,60165,0
2005-07-13,13.491,13.491,13.429,13.462,53347,0
2005-07-14,13.491,13.529,13.42,13.501,102089,0
2005-07-15,13.501,13.522,13.355,13.387,72947,0
2005-07-18,13.332,13.462,13.332,13.422,53347,0
2005-07-19,13.435,13.449,13.32,13.393,46531,0
2005-07-20,13.393,13.422,13.254,13.355,89823,0
2005-07-21,13.358,13.377,13.326,13.339,84371,0
2005-07-22,13.358,13.429,13.345,13.358,44989,0
2005-07-25,13.407,13.413,13.35,13.358,41919,0
2005-07-26,13.358,13.413,13.339,13.358,62036,0
2005-07-27,13.387,13.462,13.358,13.435,52838,0
2005-07-28,13.475,13.501,13.339,13.42,46867,0
2005-07-29,13.441,13.491,13.42,13.422,85220,0
2005-08-01,13.382,13.51,13.37,13.407,78911,0
2005-08-02,13.435,13.516,13.393,13.484,44656,0
2005-08-03,13.42,13.529,13.387,13.491,54195,0
2005-08-04,13.495,13.529,13.449,13.501,67323,0
2005-08-05,13.501,13.529,13.401,13.456,47381,0
2005-08-08,13.441,13.441,13.364,13.364,53176,0
2005-08-09,13.332,13.382,13.159,13.226,49770,0
2005-08-10,13.254,13.307,13.179,13.214,58288,0
2005-08-11,13.155,13.289,13.109,13.214,61871,0
2005-08-12,13.197,13.258,13.174,13.258,52322,0
2005-08-15,13.258,13.289,13.22,13.247,65966,0
2005-08-16,13.289,13.289,13.2,13.231,55395,0
2005-08-17,13.258,13.295,13.214,13.278,74994,0
2005-08-18,13.247,13.332,13.214,13.214,105157,0
2005-08-19,13.254,13.345,13.254,13.307,65617,0
2005-08-22,13.35,13.35,13.214,13.339,62375,0
2005-08-23,13.332,13.358,13.254,13.355,72435,0
2005-08-24,13.355,13.467,13.307,13.435,95957,0
2005-08-25,13.441,13.475,13.35,13.435,144356,0
2005-08-26,13.413,13.441,13.271,13.42,147599,0
2005-08-29,13.441,13.441,13.278,13.413,81130,0
2005-08-30,13.42,13.422,13.345,13.422,67152,0
2005-08-31,13.441,13.491,13.393,13.441,59312,0
2005-09-01,13.407,13.501,13.387,13.42,51813,0
2005-09-02,13.484,13.506,13.393,13.441,105494,0
2005-09-06,13.501,13.501,13.441,13.441,145894,0
2005-09-07,13.501,13.577,13.462,13.552,149817,0
2005-09-08,13.501,13.547,13.462,13.536,84196,0
2005-09-09,13.475,13.557,13.358,13.475,93748,0
2005-09-12,13.51,13.62,13.441,13.577,89654,0
2005-09-13,13.529,13.615,13.441,13.449,81639,0
2005-09-14,13.449,13.602,13.449,13.449,73284,0
2005-09-15,13.456,13.475,13.332,13.339,97491,0
2005-09-16,13.332,13.441,13.295,13.364,89990,0
2005-09-19,13.37,13.475,13.241,13.382,74994,0
2005-09-20,13.265,13.435,13.214,13.241,101583,0
2005-09-21,13.214,13.332,13.024,13.159,125444,0
2005-09-22,13.071,13.258,13.015,13.071,78063,0
2005-09-23,13.079,13.339,13.015,13.247,59648,0
2005-09-26,13.254,13.364,12.997,13.003,99539,0
2005-09-27,13.095,13.095,12.876,12.897,87262,0
2005-09-28,12.903,13.095,12.897,13.037,73111,0
2005-09-29,13.015,13.103,12.961,12.993,46362,0
2005-09-30,13.095,13.103,12.981,13.02,53006,0
2005-10-03,13.02,13.089,12.903,12.993,74137,0
2005-10-04,12.948,13.066,12.948,12.993,44989,0
2005-10-05,13.059,13.066,12.993,13.015,61700,0
2005-10-06,12.993,13.089,12.973,12.993,64259,0
2005-10-07,12.929,13.142,12.889,13.015,37495,0
2005-10-10,13.159,13.159,12.818,12.831,125099,0
2005-10-11,12.863,12.863,12.441,12.56,125271,0
2005-10-12,12.56,12.733,12.479,12.486,111975,0
2005-10-13,12.441,12.541,12.07,12.141,165492,0
2005-10-14,12.109,12.27,12.096,12.176,100213,0
2005-10-17,12.27,12.611,12.257,12.298,107720,0
2005-10-18,12.309,12.579,12.309,12.376,90327,0
2005-10-19,12.388,12.492,12.388,12.404,68172,0
2005-10-20,12.461,12.461,12.357,12.392,60676,0
2005-10-21,12.388,12.492,12.304,12.388,89138,0
2005-10-24,12.516,12.527,12.37,12.37,114700,0
2005-10-25,12.37,12.441,12.322,12.326,74312,0
2005-10-26,12.388,12.404,12.331,12.376,102600,0
2005-10-27,12.376,12.432,12.25,12.275,97315,0
2005-10-28,12.357,12.461,12.309,12.376,63915,0
2005-10-31,12.422,12.492,12.357,12.404,92040,0
2005-11-01,12.37,12.422,12.357,12.376,78234,0
2005-11-02,12.331,12.432,12.326,12.432,91867,0
2005-11-03,12.427,12.461,12.388,12.427,69535,0
2005-11-04,12.427,12.461,12.411,12.448,71580,0
2005-11-07,12.438,12.499,12.432,12.455,83857,0
2005-11-08,12.448,12.632,12.441,12.51,124244,0
2005-11-09,12.473,12.59,12.422,12.461,99701,0
2005-11-10,12.455,12.527,12.298,12.35,113345,0
2005-11-11,12.298,12.315,12.245,12.263,123397,0
2005-11-14,12.263,12.27,12.245,12.25,94935,0
2005-11-15,12.245,12.245,12.148,12.158,104642,0
2005-11-16,12.179,12.198,12.075,12.121,168053,0
2005-11-17,12.08,12.114,11.94,11.993,231790,0
2005-11-18,12.012,12.012,11.894,11.951,163966,0
2005-11-21,11.951,11.951,11.876,11.912,170774,0
2005-11-22,11.82,11.901,11.82,11.894,221571,0
2005-11-23,11.901,12.018,11.832,11.972,193107,0
2005-11-25,12.087,12.096,12.047,12.087,50111,0
2005-11-28,12.148,12.176,11.993,12.165,178957,0
2005-11-29,12.186,12.238,12.096,12.238,166352,0
2005-11-30,12.233,12.233,12.075,12.148,134135,0
2005-12-01,12.233,12.338,12.114,12.25,169235,0
2005-12-02,12.27,12.357,12.27,12.326,86925,0
2005-12-05,12.326,12.326,12.225,12.275,113851,0
2005-12-06,12.238,12.331,12.08,12.148,185948,0
2005-12-07,12.148,12.148,12.024,12.07,177426,0
2005-12-08,11.972,12.07,11.912,11.946,141979,0
2005-12-09,11.925,12.012,11.912,11.972,106862,0
2005-12-12,11.931,11.986,11.894,11.972,152031,0
2005-12-13,12.004,12.004,11.881,11.966,123739,0
2005-12-14,12.004,12.004,11.881,11.96,207253,0
2005-12-15,11.909,12.012,11.909,11.972,277303,0
2005-12-16,11.946,12.024,11.912,12.024,198555,0
2005-12-19,12.066,12.07,11.955,12.012,138392,0
2005-12-20,11.951,12.096,11.925,12.059,244226,0
2005-12-21,12.054,12.192,11.993,12.17,187134,0
2005-12-22,12.179,12.322,12.066,12.225,210147,0
2005-12-23,12.225,12.326,12.221,12.293,134641,0
2005-12-27,12.331,12.392,12.186,12.204,225151,0
2005-12-28,12.148,12.221,12.059,12.127,182366,0
2005-12-29,12.192,12.233,12.047,12.148,273377,0
2005-12-30,12.293,12.293,12.158,12.293,232299,0
2006-01-03,12.275,12.398,12.192,12.398,109242,0
2006-01-04,12.342,12.605,12.342,12.583,162430,0
2006-01-05,12.583,12.701,12.516,12.69,121179,0
2006-01-06,12.72,12.763,12.644,12.727,81977,0
2006-01-09,12.69,12.794,12.69,12.756,115899,0
2006-01-10,12.733,12.839,12.714,12.818,127998,0
2006-01-11,12.844,12.87,12.8,12.844,90841,0
2006-01-12,12.909,12.934,12.852,12.876,142822,0
2006-01-13,12.889,13.142,12.88,12.909,187134,0
2006-01-17,12.917,12.917,12.844,12.889,148279,0
2006-01-18,12.897,12.934,12.885,12.903,69191,0
2006-01-19,12.987,13.02,12.889,12.997,125271,0
2006-01-20,13.103,13.103,12.973,13.003,81977,0
2006-01-23,13.024,13.043,13.003,13.008,117428,0
2006-01-24,13.032,13.053,12.967,12.987,140436,0
2006-01-25,13.043,13.053,12.967,12.973,120502,0
2006-01-26,12.993,13.032,12.973,12.981,120502,0
2006-01-27,12.997,13.048,12.981,13.008,92205,0
2006-01-30,13.008,13.079,12.981,13.053,122721,0
2006-01-31,13.185,13.185,13.015,13.032,92884,0
2006-02-01,13.071,13.131,13.059,13.066,118454,0
2006-02-02,13.155,13.254,13.083,13.22,86586,0
2006-02-03,13.131,13.22,13.079,13.109,122212,0
2006-02-06,13.167,13.167,13.071,13.071,82148,0
2006-02-07,13.148,13.148,13.048,13.053,84884,0
2006-02-08,13.095,13.095,13.043,13.071,134810,0
2006-02-09,13.037,13.037,12.967,12.981,121861,0
2006-02-10,12.924,13.003,12.909,12.934,102600,0
2006-02-13,12.912,12.987,12.909,12.941,84027,0
2006-02-14,12.948,12.987,12.934,12.948,92884,0
2006-02-15,12.941,12.973,12.934,12.941,108910,0
2006-02-16,12.967,12.997,12.941,12.981,71750,0
2006-02-17,13.048,13.125,13.02,13.125,67829,0
2006-02-21,13.155,13.258,13.059,13.2,94767,0
2006-02-22,13.345,13.345,13.226,13.271,121179,0
2006-02-23,13.332,13.332,13.2,13.332,120156,0
2006-02-24,13.393,13.393,13.226,13.278,70051,0
2006-02-27,13.278,13.345,13.254,13.289,103451,0
2006-02-28,13.387,13.387,13.289,13.37,86925,0
2006-03-01,13.462,13.491,13.355,13.462,141294,0
2006-03-02,13.516,13.516,13.462,13.491,73460,0
2006-03-03,13.536,13.552,13.467,13.516,102939,0
2006-03-06,13.552,13.552,13.407,13.456,96299,0
2006-03-07,13.541,13.541,13.35,13.407,111801,0
2006-03-08,13.401,13.401,13.326,13.387,89138,0
2006-03-09,13.345,13.387,13.236,13.278,96987,0
2006-03-10,13.387,13.387,13.254,13.32,81977,0
2006-03-13,13.42,13.42,13.32,13.326,41247,0
2006-03-14,13.387,13.387,13.167,13.358,107720,0
2006-03-15,13.401,13.401,13.313,13.358,72601,0
2006-03-16,13.42,13.42,13.339,13.401,102257,0
2006-03-17,13.401,13.516,13.387,13.491,86408,0
2006-03-20,13.552,13.552,13.475,13.506,72780,0
2006-03-21,13.516,13.552,13.456,13.484,99197,0
2006-03-22,13.541,13.636,13.491,13.591,136180,0
2006-03-23,13.57,13.777,13.57,13.724,148279,0
2006-03-24,13.767,13.771,13.642,13.749,97491,0
2006-03-27,13.767,13.767,13.529,13.536,121861,0
2006-03-28,13.681,13.681,13.491,13.529,69191,0
2006-03-29,13.675,13.675,13.552,13.57,81977,0
2006-03-30,13.661,13.661,13.407,13.506,114700,0
2006-03-31,13.646,13.646,13.482,13.491,89485,0
2006-04-03,13.506,13.51,13.422,13.475,71073,0
2006-04-04,13.484,13.557,13.422,13.484,68172,0
2006-04-05,13.491,13.552,13.491,13.506,71073,0
2006-04-06,13.541,13.547,13.42,13.42,48914,0
2006-04-07,13.491,13.491,13.284,13.313,83006,0
2006-04-10,13.387,13.387,13.22,13.247,65789,0
2006-04-11,13.12,13.2,12.997,13.083,79763,0
2006-04-12,12.941,13.109,12.934,12.934,99876,0
2006-04-13,12.924,12.956,12.768,12.831,111126,0
2006-04-17,12.831,12.831,12.621,12.644,89485,0
2006-04-18,12.573,12.788,12.573,12.753,106862,0
2006-04-19,12.807,12.818,12.727,12.753,96815,0
2006-04-20,12.771,12.771,12.65,12.701,106521,0
2006-04-21,12.701,12.72,12.644,12.65,82827,0
2006-04-24,12.627,12.696,12.621,12.671,109589,0
2006-04-25,12.65,12.671,12.605,12.627,98853,0
2006-04-26,12.65,12.65,12.605,12.627,61353,0
2006-04-27,12.627,12.69,12.627,12.65,57776,0
2006-04-28,12.788,12.788,12.637,12.684,70728,0
2006-05-01,12.739,12.739,12.65,12.733,113345,0
2006-05-02,12.733,12.739,12.65,12.69,93748,0
2006-05-03,12.677,12.696,12.65,12.671,52493,0
2006-05-04,12.701,12.701,12.657,12.662,62892,0
2006-05-05,12.662,12.739,12.662,12.696,52838,0
2006-05-08,12.756,12.814,12.72,12.794,74137,0
2006-05-09,12.8,12.807,12.714,12.756,82495,0
2006-05-10,12.733,12.768,12.709,12.753,61017,0
2006-05-11,12.768,12.778,12.637,12.644,78401,0
2006-05-12,12.644,12.69,12.644,12.677,54365,0
2006-05-15,12.65,12.671,12.627,12.65,63064,0
2006-05-16,12.65,12.677,12.632,12.65,89485,0
2006-05-17,12.65,12.65,12.527,12.527,59139,0
2006-05-18,12.534,12.579,12.527,12.56,59994,0
2006-05-19,12.573,12.573,12.448,12.534,67829,0
2006-05-22,12.534,12.534,12.441,12.486,47548,0
2006-05-23,12.486,12.56,12.486,12.56,59648,0
2006-05-24,12.579,12.579,12.504,12.527,55734,0
2006-05-25,12.566,12.617,12.504,12.597,70222,0
2006-05-26,12.527,12.677,12.527,12.627,62544,0
2006-05-30,12.69,12.709,12.627,12.644,91011,0
2006-05-31,12.677,12.696,12.605,12.657,53176,0
2006-06-01,12.739,12.747,12.657,12.696,78063,0
2006-06-02,12.756,12.934,12.72,12.929,104311,0
2006-06-05,12.987,12.987,12.885,12.934,121861,0
2006-06-06,12.987,13.015,12.934,12.987,131578,0
2006-06-07,13.015,13.059,12.934,12.948,80784,0
2006-06-08,12.909,12.909,12.8,12.839,59479,0
2006-06-09,12.824,12.934,12.818,12.852,42093,0
2006-06-12,12.909,12.934,12.818,12.831,52838,0
2006-06-13,12.88,12.88,12.768,12.788,56242,0
2006-06-14,12.87,12.87,12.72,12.768,57091,0
2006-06-15,12.771,12.897,12.768,12.897,41761,0
2006-06-16,12.818,12.912,12.807,12.897,58972,0
2006-06-19,12.934,12.934,12.844,12.852,46531,0
2006-06-20,12.885,12.924,12.844,12.863,71750,0
2006-06-21,12.88,12.956,12.852,12.912,77888,0
2006-06-22,12.948,12.973,12.903,12.929,56928,0
2006-06-23,12.981,12.997,12.917,12.973,56754,0
2006-06-26,12.997,12.997,12.852,12.88,45164,0
2006-06-27,12.967,12.997,12.768,12.844,70051,0
2006-06-28,12.788,12.897,12.771,12.852,65789,0
2006-06-29,12.844,12.909,12.844,12.909,52661,0
2006-06-30,12.997,12.997,12.897,12.993,44821,0
2006-07-03,12.993,13.089,12.948,13.089,31017,0
2006-07-05,13.083,13.148,12.997,13.103,66474,0
2006-07-06,13.066,13.214,13.066,13.179,33750,0
2006-07-07,13.214,13.254,13.159,13.208,55734,0
2006-07-10,13.241,13.278,13.167,13.179,57268,0
2006-07-11,13.053,13.155,13.053,13.115,47720,0
2006-07-12,13.159,13.214,13.142,13.174,50958,0
2006-07-13,13.22,13.247,13.142,13.2,73460,0
2006-07-14,13.265,13.265,13.159,13.19,47205,0
2006-07-17,13.271,13.271,13.159,13.2,31363,0
2006-07-18,13.226,13.226,13.167,13.22,59648,0
2006-07-19,13.258,13.35,13.214,13.326,96299,0
2006-07-20,13.35,13.35,13.254,13.284,48406,0
2006-07-21,13.355,13.355,13.295,13.326,57268,0
2006-07-24,13.358,13.456,13.313,13.42,87614,0
2006-07-25,13.449,13.609,13.429,13.547,97149,0
2006-07-26,13.694,13.694,13.541,13.632,87768,0
2006-07-27,13.706,13.706,13.557,13.632,92884,0
2006-07-28,13.713,13.732,13.615,13.62,105157,0
2006-07-31,13.636,13.655,13.615,13.646,78911,0
2006-08-01,13.72,13.72,13.642,13.706,157824,0
2006-08-02,13.732,13.741,13.681,13.72,80443,0
2006-08-03,13.741,13.741,13.627,13.636,101583,0
2006-08-04,13.724,13.786,13.661,13.724,82495,0
2006-08-07,13.755,13.755,13.655,13.655,62036,0
2006-08-08,13.777,13.777,13.661,13.724,76697,0
2006-08-09,13.762,13.762,13.62,13.632,72780,0
2006-08-10,13.688,13.688,13.491,13.536,107720,0
2006-08-11,13.552,13.563,13.441,13.51,87262,0
2006-08-14,13.65,13.65,13.467,13.482,84709,0
2006-08-15,13.62,13.62,13.456,13.501,68513,0
2006-08-16,13.642,13.642,13.541,13.563,103969,0
2006-08-17,13.688,13.7,13.577,13.62,65273,0
2006-08-18,13.749,13.749,13.609,13.646,59994,0
2006-08-21,13.749,13.749,13.669,13.724,59312,0
2006-08-22,13.767,13.786,13.72,13.724,78740,0
2006-08-23,13.777,13.777,13.669,13.749,86235,0
2006-08-24,13.803,13.811,13.72,13.749,93058,0
2006-08-25,13.817,13.817,13.713,13.786,72601,0
2006-08-28,13.853,13.853,13.741,13.798,112825,0
2006-08-29,13.864,13.887,13.681,13.755,141294,0
2006-08-30,13.817,13.837,13.749,13.837,80952,0
2006-08-31,13.913,13.93,13.842,13.899,126632,0
2006-09-01,13.877,14.058,13.864,13.987,143332,0
2006-09-05,14.058,14.058,13.958,14.004,91867,0
2006-09-06,13.999,13.999,13.781,13.781,111298,0
2006-09-07,13.741,13.741,13.547,13.72,150667,0
2006-09-08,13.786,13.823,13.72,13.724,89309,0
2006-09-11,13.724,13.842,13.724,13.842,93058,0
2006-09-12,13.848,13.913,13.823,13.864,95277,0
2006-09-13,13.974,14.05,13.883,13.97,95443,0
2006-09-14,14.021,14.058,13.974,14.016,132774,0
2006-09-15,14.147,14.147,14.035,14.05,95957,0
2006-09-18,14.05,14.05,13.899,13.918,91530,0
2006-09-19,14.035,14.058,13.953,14.004,85893,0
2006-09-20,14.135,14.135,14.021,14.058,98679,0
2006-09-21,14.058,14.153,14.035,14.122,82827,0
2006-09-22,14.153,14.205,14.108,14.171,95443,0
2006-09-25,14.165,14.224,14.135,14.153,158161,0
2006-09-26,14.205,14.259,14.178,14.214,117088,0
2006-09-27,14.318,14.318,14.178,14.219,116577,0
2006-09-28,14.328,14.328,14.224,14.284,117257,0
2006-09-29,14.381,14.381,14.21,14.224,102600,0
2006-10-02,14.349,14.349,14.195,14.342,112484,0
2006-10-03,14.426,14.439,14.313,14.406,103451,0
2006-10-04,14.439,14.439,14.336,14.356,93748,0
2006-10-05,14.429,14.429,14.328,14.336,112484,0
2006-10-06,14.4,14.461,14.328,14.414,103451,0
2006-10-09,14.439,14.446,14.414,14.439,76351,0
2006-10-10,14.467,14.467,14.294,14.322,108231,0
2006-10-11,14.414,14.467,14.325,14.414,161743,0
2006-10-12,14.479,14.491,14.342,14.356,114363,0
2006-10-13,14.429,14.429,14.322,14.328,101239,0
2006-10-16,14.328,14.394,14.299,14.336,74645,0
2006-10-17,14.381,14.394,14.29,14.349,122034,0
2006-10-18,14.349,14.439,14.349,14.394,101752,0
2006-10-19,14.394,14.461,14.342,14.388,104642,0
2006-10-20,14.439,14.512,14.381,14.485,115899,0
2006-10-23,14.485,14.566,14.446,14.485,112484,0
2006-10-24,14.579,14.584,14.512,14.562,201451,0
2006-10-25,14.639,14.651,14.584,14.646,105841,0
2006-10-26,14.675,14.73,14.639,14.646,136857,0
2006-10-27,14.668,14.668,14.562,14.572,129022,0
2006-10-30,14.668,14.668,14.572,14.624,111126,0
2006-10-31,14.695,14.695,14.584,14.603,95443,0
2006-11-01,14.689,14.695,14.611,14.661,88277,0
2006-11-02,14.722,14.722,14.42,14.426,139244,0
2006-11-03,14.406,14.406,14.115,14.153,154921,0
2006-11-06,14.342,14.342,14.252,14.264,109079,0
2006-11-07,14.414,14.414,14.245,14.313,77547,0
2006-11-08,14.313,14.356,14.232,14.306,144705,0
2006-11-09,14.306,14.328,14.214,14.239,95618,0
2006-11-10,14.322,14.362,14.252,14.325,82827,0
2006-11-13,14.259,14.381,14.259,14.356,90163,0
2006-11-14,14.42,14.433,14.342,14.42,102089,0
2006-11-15,14.42,14.453,14.356,14.439,123739,0
2006-11-16,14.439,14.584,14.21,14.388,242868,0
2006-11-17,14.439,14.453,14.342,14.426,103624,0
2006-11-20,14.461,14.461,14.362,14.375,130892,0
2006-11-21,14.429,14.429,14.322,14.394,112825,0
2006-11-22,14.394,14.518,14.369,14.485,86063,0
2006-11-24,14.498,14.651,14.498,14.624,36982,0
2006-11-27,14.556,14.624,14.504,14.518,101921,0
2006-11-28,14.498,14.668,14.491,14.584,78234,0
2006-11-29,14.59,14.722,14.572,14.646,107034,0
2006-11-30,14.73,14.772,14.596,14.634,134302,0
2006-12-01,14.619,14.668,14.579,14.59,84533,0
2006-12-04,14.624,14.73,14.624,14.682,73625,0
2006-12-05,14.742,14.764,14.706,14.737,91184,0
2006-12-06,14.764,14.838,14.737,14.759,89990,0
2006-12-07,14.764,14.764,14.661,14.661,98507,0
2006-12-08,14.747,14.747,14.596,14.646,97828,0
2006-12-11,14.646,14.722,14.624,14.668,75334,0
2006-12-12,14.737,14.737,14.639,14.639,93910,0
2006-12-13,14.689,14.73,14.639,14.651,97315,0
2006-12-14,14.701,14.737,14.646,14.701,60676,0
2006-12-15,14.838,14.838,14.682,14.682,111975,0
2006-12-18,14.714,14.772,14.646,14.701,109589,0
2006-12-19,14.759,14.767,14.695,14.701,69883,0
2006-12-20,14.753,14.753,14.695,14.722,70222,0
2006-12-21,14.722,14.759,14.687,14.695,78234,0
2006-12-22,14.791,14.813,14.701,14.706,76183,0
2006-12-26,14.714,14.838,14.687,14.783,64423,0
2006-12-27,14.82,14.827,14.759,14.82,44989,0
2006-12-28,14.845,14.864,14.777,14.802,87439,0
2006-12-29,14.935,14.935,14.827,14.852,86063,0
2007-01-03,14.777,14.888,14.772,14.872,97828,0
2007-01-04,14.813,15.008,14.791,14.92,80618,0
2007-01-05,14.883,14.95,14.838,14.852,84027,0
2007-01-08,14.883,14.997,14.838,14.942,88795,0
2007-01-09,14.915,15.087,14.915,14.942,94935,0
2007-01-10,14.813,14.892,14.783,14.806,71750,0
2007-01-11,14.753,14.902,14.747,14.747,76351,0
2007-01-12,14.706,14.802,14.701,14.706,44315,0
2007-01-16,14.742,14.767,14.634,14.651,92373,0
2007-01-17,14.579,14.701,14.579,14.579,101075,0
2007-01-18,14.584,14.639,14.55,14.562,83514,0
2007-01-19,14.55,14.634,14.55,14.579,70728,0
2007-01-22,14.566,14.584,14.122,14.439,105841,0
2007-01-23,14.406,14.525,14.4,14.479,82827,0
2007-01-24,14.479,14.562,14.473,14.525,59648,0
2007-01-25,14.512,14.556,14.446,14.512,78234,0
2007-01-26,14.518,14.624,14.479,14.556,101583,0
2007-01-29,14.491,14.624,14.491,14.566,50623,0
2007-01-30,14.59,14.639,14.556,14.572,50447,0
2007-01-31,14.619,14.634,14.566,14.584,63915,0
2007-02-01,14.572,14.634,14.572,14.572,76526,0
2007-02-02,14.562,14.611,14.55,14.556,74137,0
2007-02-05,14.512,14.646,14.512,14.59,79250,0
2007-02-06,14.566,14.627,14.562,14.603,78911,0
2007-02-07,14.556,14.627,14.547,14.562,76868,0
2007-02-08,14.426,14.512,14.426,14.461,56412,0
2007-02-09,14.446,14.467,14.406,14.406,38172,0
2007-02-12,14.388,14.42,14.299,14.299,81639,0
2007-02-13,14.299,14.381,14.27,14.306,81130,0
2007-02-14,14.277,14.362,14.27,14.342,63745,0
2007-02-15,14.328,14.356,14.318,14.322,59139,0
2007-02-16,14.294,14.356,14.277,14.277,47205,0
2007-02-20,14.27,14.313,14.195,14.205,70899,0
2007-02-21,14.21,14.313,14.21,14.306,79593,0
2007-02-22,14.264,14.388,14.264,14.328,91867,0
2007-02-23,14.322,14.543,14.322,14.504,122212,0
2007-02-26,14.504,14.531,14.429,14.473,50111,0
2007-02-27,14.426,14.479,14.362,14.375,59824,0
2007-02-28,14.433,14.491,14.381,14.479,54880,0
2007-03-01,14.394,14.443,14.381,14.429,53067,0
2007-03-02,14.414,14.485,14.406,14.479,44821,0
2007-03-05,14.388,14.429,14.356,14.356,48914,0
2007-03-06,14.406,14.453,14.375,14.375,60165,0
2007-03-07,14.362,14.443,14.362,14.388,65617,0
2007-03-08,14.42,14.42,14.325,14.356,38172,0
2007-03-09,14.362,14.414,14.325,14.414,51473,0
2007-03-12,14.388,14.461,14.381,14.446,49937,0
2007-03-13,14.429,14.473,14.388,14.443,42609,0
2007-03-14,14.439,14.473,14.394,14.443,76351,0
2007-03-15,14.446,14.461,14.388,14.426,63745,0
2007-03-16,14.4,14.461,14.388,14.426,40564,0
2007-03-19,14.443,14.504,14.439,14.467,72947,0
2007-03-20,14.446,14.504,14.443,14.473,51978,0
2007-03-21,14.473,14.547,14.467,14.537,59824,0
2007-03-22,14.543,14.579,14.518,14.572,67323,0
2007-03-23,14.547,14.675,14.525,14.619,57091,0
2007-03-26,14.619,14.714,14.596,14.689,76697,0
2007-03-27,14.675,14.675,14.59,14.668,76697,0
2007-03-28,14.59,14.661,14.59,14.639,72780,0
2007-03-29,14.619,14.675,14.596,14.668,53861,0
2007-03-30,14.656,14.695,14.627,14.689,36306,0
2007-04-02,14.742,14.742,14.651,14.668,42093,0
2007-04-03,14.661,14.695,14.627,14.661,58629,0
2007-04-04,14.646,14.695,14.646,14.687,48914,0
2007-04-05,14.651,14.722,14.646,14.668,43459,0
2007-04-09,14.646,14.764,14.646,14.714,64763,0
2007-04-10,14.596,14.706,14.596,14.675,57091,0
2007-04-11,14.661,14.714,14.646,14.675,39035,0
2007-04-12,14.689,14.714,14.627,14.689,61187,0
2007-04-13,14.639,14.747,14.639,14.747,56754,0
2007-04-16,14.737,14.753,14.656,14.689,57268,0
2007-04-17,14.668,14.687,14.634,14.675,76183,0
2007-04-18,14.627,14.764,14.624,14.687,69370,0
2007-04-19,14.651,14.668,14.562,14.624,59994,0
2007-04-20,14.611,14.687,14.59,14.687,100558,0
2007-04-23,14.661,14.695,14.627,14.675,74821,0
2007-04-24,14.646,14.689,14.59,14.603,80618,0
2007-04-25,14.596,14.668,14.59,14.639,56581,0
2007-04-26,14.639,14.675,14.59,14.624,89654,0
2007-04-27,14.596,14.639,14.59,14.619,67152,0
2007-04-30,14.639,14.656,14.596,14.634,51813,0
2007-05-01,14.619,14.701,14.619,14.689,62722,0
2007-05-02,14.701,14.742,14.687,14.687,67152,0
2007-05-03,14.639,14.737,14.639,14.701,54365,0
2007-05-04,14.701,14.747,14.661,14.687,71414,0
2007-05-07,14.675,14.701,14.627,14.646,97999,0
2007-05-08,14.646,14.646,14.572,14.584,87096,0
2007-05-09,14.562,14.572,14.518,14.547,73625,0
2007-05-10,14.556,14.556,14.479,14.504,69883,0
2007-05-11,14.479,14.566,14.479,14.547,82664,0
2007-05-14,14.504,14.562,14.491,14.491,74821,0
2007-05-15,14.537,14.537,14.491,14.491,65617,0
2007-05-16,14.406,14.562,14.406,14.547,123568,0
2007-05-17,14.537,14.543,14.498,14.537,72092,0
2007-05-18,14.531,14.547,14.498,14.525,56067,0
2007-05-21,14.547,14.547,14.498,14.518,69370,0
2007-05-22,14.453,14.518,14.414,14.426,81977,0
2007-05-23,14.439,14.473,14.349,14.439,111470,0
2007-05-24,14.388,14.453,14.328,14.328,69708,0
2007-05-25,14.284,14.406,14.284,14.394,52661,0
2007-05-29,14.328,14.498,14.328,14.473,73801,0
2007-05-30,14.42,14.479,14.414,14.473,61017,0
2007-05-31,14.537,14.537,14.439,14.439,72780,0
2007-06-01,14.443,14.453,14.414,14.414,60331,0
2007-06-04,14.426,14.439,14.356,14.414,91357,0
2007-06-05,14.42,14.439,14.381,14.406,78063,0
2007-06-06,14.325,14.426,14.318,14.356,80109,0
2007-06-07,14.21,14.264,13.924,13.924,130216,0
2007-06-08,13.857,13.906,13.393,13.655,196687,0
2007-06-11,13.602,13.669,13.401,13.456,118620,0
2007-06-12,13.429,13.467,13.387,13.429,183393,0
2007-06-13,13.435,13.661,13.429,13.655,92040,0
2007-06-14,13.646,13.732,13.584,13.62,87096,0
2007-06-15,13.675,13.803,13.675,13.771,83175,0
2007-06-18,13.771,13.853,13.771,13.848,64763,0
2007-06-19,13.887,13.935,13.883,13.906,76351,0
2007-06-20,13.857,13.887,13.792,13.798,50790,0
2007-06-21,13.777,13.786,13.602,13.602,70395,0
2007-06-22,13.501,13.501,13.37,13.429,87096,0
2007-06-25,13.393,13.57,13.387,13.516,93058,0
2007-06-26,13.536,13.642,13.536,13.642,109422,0
2007-06-27,13.655,13.786,13.627,13.771,57607,0
2007-06-28,13.749,13.857,13.749,13.792,73111,0
2007-06-29,13.857,13.877,13.803,13.848,59312,0
2007-07-02,13.803,13.853,13.798,13.842,99197,0
2007-07-03,13.842,13.982,13.842,13.942,41410,0
2007-07-05,13.892,13.93,13.817,13.817,74821,0
2007-07-06,13.837,13.837,13.72,13.732,39035,0
2007-07-09,13.72,13.857,13.72,13.83,86408,0
2007-07-10,13.749,13.781,13.694,13.694,72601,0
2007-07-11,13.777,13.786,13.627,13.627,83348,0
2007-07-12,13.661,13.72,13.646,13.694,98169,0
2007-07-13,13.661,13.688,13.62,13.632,71750,0
2007-07-16,13.627,13.65,13.62,13.627,66985,0
2007-07-17,13.577,13.597,13.516,13.536,97828,0
2007-07-18,13.557,13.557,13.449,13.495,125099,0
2007-07-19,13.482,13.557,13.475,13.475,87614,0
2007-07-20,13.422,13.536,13.422,13.506,115220,0
2007-07-23,13.456,13.536,13.456,13.482,88629,0
2007-07-24,13.42,13.42,13.358,13.364,128340,0
2007-07-25,13.393,13.484,13.377,13.382,86586,0
2007-07-26,13.35,13.35,13.095,13.265,144015,0
2007-07-27,13.19,13.295,13.19,13.247,65966,0
2007-07-30,13.22,13.247,13.214,13.22,51638,0
2007-07-31,13.295,13.326,13.22,13.22,69708,0
2007-08-01,13.22,13.393,13.19,13.393,62375,0
2007-08-02,13.358,13.491,13.284,13.355,66642,0
2007-08-03,13.295,13.393,13.214,13.247,51813,0
2007-08-06,13.358,13.364,13.12,13.142,94088,0
2007-08-07,13.19,13.231,13.109,13.125,117088,0
2007-08-08,13.131,13.278,13.131,13.247,57268,0
2007-08-09,13.043,13.197,13.008,13.103,69535,0
2007-08-10,13.043,13.043,12.814,12.885,87439,0
2007-08-13,12.844,12.844,12.671,12.671,128340,0
2007-08-14,12.597,12.666,12.342,12.342,189860,0
2007-08-15,12.176,12.309,12.148,12.216,162938,0
2007-08-16,11.648,11.795,11.064,11.494,384335,0
2007-08-17,11.494,12.56,11.494,12.492,234181,0
2007-08-20,12.666,13.053,12.65,13.024,108910,0
2007-08-21,12.929,13.247,12.929,13.231,85555,0
2007-08-22,13.247,13.302,13.148,13.226,95789,0
2007-08-23,13.339,13.339,13.167,13.19,66125,0
2007-08-24,13.159,13.393,13.142,13.284,79593,0
2007-08-27,13.632,13.632,13.236,13.278,76697,0
2007-08-28,13.19,13.364,13.12,13.12,80952,0
2007-08-29,13.103,13.339,13.103,13.254,42609,0
2007-08-30,13.125,13.271,13.089,13.247,33574,0
2007-08-31,13.307,13.429,13.295,13.307,56067,0
2007-09-04,13.307,13.529,13.307,13.51,57607,0
2007-09-05,13.51,13.541,13.393,13.393,61871,0
2007-09-06,13.339,13.51,13.339,13.413,31523,0
2007-09-07,13.265,13.435,13.254,13.42,39878,0
2007-09-10,13.326,13.491,13.326,13.413,55905,0
2007-09-11,13.364,13.449,13.345,13.345,38687,0
2007-09-12,13.19,13.214,13.071,13.071,67829,0
2007-09-13,13.22,13.22,13.059,13.059,54880,0
2007-09-14,12.993,13.003,12.912,12.934,71245,0
2007-09-17,12.844,12.929,12.739,12.739,96815,0
2007-09-18,12.756,12.993,12.753,12.961,143844,0
2007-09-19,12.997,13.115,12.981,12.997,59479,0
2007-09-20,12.956,13.008,12.771,12.783,83006,0
2007-09-21,12.783,12.929,12.783,12.863,90494,0
2007-09-24,12.88,12.961,12.876,12.903,72435,0
2007-09-25,12.876,12.993,12.863,12.973,68513,0
2007-09-26,12.981,13.037,12.967,12.967,57949,0
2007-09-27,12.961,13.032,12.897,12.941,56067,0
2007-09-28,12.961,12.961,12.844,12.889,66125,0
2007-10-01,12.903,12.917,12.814,12.852,121179,0
2007-10-02,12.824,12.897,12.814,12.831,69022,0
2007-10-03,12.831,12.87,12.814,12.824,75671,0
2007-10-04,12.824,12.889,12.818,12.852,78911,0
2007-10-05,12.889,12.987,12.876,12.897,69022,0
2007-10-08,12.88,12.912,12.87,12.87,39541,0
2007-10-09,12.876,12.889,12.753,12.778,92539,0
2007-10-10,12.783,12.961,12.739,12.852,108572,0
2007-10-11,12.852,12.858,12.709,12.709,98679,0
2007-10-12,12.756,12.8,12.696,12.756,76697,0
2007-10-15,12.709,12.753,12.579,12.579,122212,0
2007-10-16,12.504,12.597,12.468,12.516,144705,0
2007-10-17,12.468,12.52,12.411,12.441,112316,0
2007-10-18,12.427,12.441,12.25,12.25,119986,0
2007-10-19,12.186,12.257,12.127,12.21,155439,0
2007-10-22,12.059,12.176,12.059,12.127,121861,0
2007-10-23,12.216,12.216,12.127,12.141,101075,0
2007-10-24,12.07,12.216,12.059,12.17,157144,0
2007-10-25,12.148,12.245,12.091,12.165,126287,0
2007-10-26,12.165,12.198,12.127,12.148,108572,0
2007-10-29,12.127,12.141,11.94,11.94,136349,0
2007-10-30,11.94,11.94,11.82,11.876,155781,0
2007-10-31,11.881,11.997,11.832,11.871,118962,0
2007-11-01,11.876,11.918,11.795,11.826,126980,0
2007-11-02,11.876,11.966,11.876,11.96,105328,0
2007-11-05,11.795,11.946,11.767,11.845,85556,0
2007-11-06,11.767,11.845,11.681,11.711,183221,0
2007-11-07,11.551,11.619,11.24,11.265,216622,0
2007-11-08,11.324,11.358,11.148,11.2,183048,0
2007-11-09,11.177,11.207,11.07,11.138,149986,0
2007-11-12,11.097,11.188,11.097,11.167,121011,0
2007-11-13,11.089,11.313,11.089,11.277,138732,0
2007-11-14,11.212,11.38,11.212,11.271,123055,0
2007-11-15,11.443,11.443,11.123,11.23,188217,0
2007-11-16,11.2,11.212,11.055,11.064,124593,0
2007-11-19,11.145,11.16,10.87,11.07,238746,0
2007-11-20,11.123,11.182,11.008,11.123,169925,0
2007-11-21,11.123,11.167,10.979,11.16,123568,0
2007-11-23,11.212,11.347,11.2,11.342,51978,0
2007-11-26,11.224,11.358,11.224,11.303,100473,0
2007-11-27,11.296,11.59,11.296,11.53,174191,0
2007-11-28,11.706,11.936,11.54,11.74,152539,0
2007-11-29,11.851,11.856,11.664,11.795,110276,0
2007-11-30,12.204,12.225,12.018,12.204,146410,0
2007-12-03,12.029,12.411,12.029,12.342,177940,0
2007-12-04,12.121,12.415,12.121,12.342,120331,0
2007-12-05,12.392,12.404,12.304,12.342,112316,0
2007-12-06,12.342,12.376,12.233,12.27,164639,0
2007-12-07,12.331,12.404,12.233,12.233,100901,0
2007-12-10,12.286,12.286,12.029,12.04,168053,0
2007-12-11,11.972,11.993,11.558,11.674,184582,0
2007-12-12,11.82,11.96,11.648,11.648,229915,0
2007-12-13,11.565,11.584,11.412,11.499,159192,0
2007-12-14,11.494,11.54,11.277,11.277,141469,0
2007-12-17,11.265,11.33,11.131,11.148,164132,0
2007-12-18,11.188,11.188,11.013,11.04,208227,0
2007-12-19,11.04,11.118,11.03,11.03,170432,0
2007-12-20,11.008,11.082,10.93,11.008,255656,0
2007-12-21,11.06,11.235,10.979,11.16,219016,0
2007-12-24,11.253,11.372,11.148,11.342,80443,0
2007-12-26,11.38,11.477,11.324,11.412,210681,0
2007-12-27,11.443,11.499,11.153,11.212,195488,0
2007-12-28,11.148,11.207,10.986,11.06,258380,0
2007-12-31,11.118,11.167,10.972,11.131,279440,0
2008-01-02,11.177,11.296,11.036,11.296,150323,0
2008-01-03,11.265,12.029,11.265,11.966,193277,0
2008-01-04,11.966,11.997,11.783,11.887,111639,0
2008-01-07,11.966,12.075,11.795,11.881,166762,0
2008-01-08,11.871,12.17,11.871,12.165,136167,0
2008-01-09,12.293,12.315,12.102,12.282,89654,0
2008-01-10,12.263,12.322,12.102,12.293,80109,0
2008-01-11,12.315,12.438,12.225,12.438,116237,0
2008-01-14,12.597,12.597,12.468,12.52,130307,0
2008-01-15,12.438,12.51,12.392,12.448,91530,0
2008-01-16,12.411,12.701,12.411,12.701,101605,0
2008-01-17,12.677,12.763,12.438,12.461,122545,0
2008-01-18,12.438,12.527,12.298,12.38,125614,0
2008-01-22,11.801,12.461,11.735,12.427,148617,0
2008-01-23,12.479,12.696,12.38,12.632,146238,0
2008-01-24,12.733,12.885,12.72,12.876,140066,0
2008-01-25,12.88,13.02,12.863,13.02,116577,0
2008-01-28,13.079,13.35,13.037,13.226,142513,0
2008-01-29,13.208,13.22,12.909,12.948,133514,0
2008-01-30,12.909,12.997,12.696,12.863,119304,0
2008-01-31,12.909,12.961,12.814,12.924,87096,0
2008-02-01,13.008,13.053,12.917,13.048,82495,0
2008-02-04,13.083,13.226,13.032,13.115,119054,0
2008-02-05,13.024,13.2,12.934,13.066,180830,0
2008-02-06,13.174,13.236,12.993,12.993,93202,0
2008-02-07,12.934,13.2,12.917,13.003,93272,0
2008-02-08,12.88,13.142,12.88,12.987,111298,0
2008-02-11,12.967,13.02,12.839,12.876,110610,0
2008-02-12,12.909,12.987,12.885,12.917,88719,0
2008-02-13,12.889,12.934,12.35,12.38,259791,0
2008-02-14,12.322,12.326,11.788,11.851,215342,0
2008-02-15,11.931,12.121,11.571,12.096,251818,0
2008-02-19,12.148,12.37,12.114,12.263,143683,0
2008-02-20,12.148,12.186,11.918,12.04,86909,0
2008-02-21,11.972,12.066,11.871,11.871,74594,0
2008-02-22,11.936,11.94,11.752,11.851,76697,0
2008-02-25,11.838,12.087,11.838,12.047,98508,0
2008-02-26,12.059,12.315,12.059,12.257,120975,0
2008-02-27,12.225,12.331,12.204,12.331,88803,0
2008-02-28,12.293,12.404,12.293,12.38,59020,0
2008-02-29,12.38,12.38,12.176,12.176,100901,0
2008-03-03,12.087,12.221,12.018,12.096,100901,0
2008-03-04,11.966,12.075,11.74,11.783,106183,0
2008-03-05,11.76,12.034,11.735,11.772,257705,0
2008-03-06,11.76,11.783,11.648,11.674,51978,0
2008-03-07,11.599,11.648,11.558,11.606,45249,0
2008-03-10,11.484,11.558,11.347,11.347,80293,0
2008-03-11,11.412,11.494,11.253,11.296,74403,0
2008-03-12,11.277,11.38,11.235,11.24,109949,0
2008-03-13,11.148,11.167,10.966,11.002,151732,0
2008-03-14,11.07,11.118,10.769,10.802,204403,0
2008-03-17,10.648,10.673,10.373,10.522,183080,0
2008-03-18,10.563,10.615,10.315,10.615,200439,0
2008-03-19,10.619,10.856,10.619,10.749,92040,0
2008-03-20,10.619,11.076,10.619,11.076,90810,0
2008-03-24,11.118,11.499,11.107,11.46,148103,0
2008-03-25,11.453,11.53,11.419,11.477,110102,0
2008-03-26,11.73,11.73,11.372,11.423,90931,0
2008-03-27,11.437,11.494,11.207,11.212,75671,0
2008-03-28,11.23,11.235,11.082,11.148,61871,0
2008-03-31,11.148,11.148,10.923,11.055,98643,0
2008-04-01,11.148,11.499,11.148,11.499,100901,0
2008-04-02,11.484,11.746,11.473,11.735,59648,0
2008-04-03,11.706,11.722,11.577,11.668,64339,0
2008-04-04,11.629,11.674,11.624,11.635,59096,0
2008-04-07,11.668,11.801,11.668,11.716,65782,0
2008-04-08,11.716,11.735,11.64,11.735,94935,0
2008-04-09,11.722,11.752,11.674,11.711,81172,0
2008-04-10,11.735,11.783,11.624,11.76,50280,0
2008-04-11,11.735,11.735,11.648,11.681,63575,0
2008-04-14,11.706,11.706,11.558,11.668,41180,0
2008-04-15,11.619,11.686,11.577,11.674,50280,0
2008-04-16,11.686,11.851,11.686,11.788,49388,0
2008-04-17,11.722,11.993,11.722,11.946,74584,0
2008-04-18,11.986,12.024,11.972,11.997,59509,0
2008-04-21,12.012,12.029,11.863,11.894,82787,0
2008-04-22,11.876,11.912,11.767,11.82,67112,0
2008-04-23,11.809,11.955,11.809,11.94,54028,0
2008-04-24,12.024,12.024,11.845,11.901,71687,0
2008-04-25,12.018,12.029,11.96,12.024,45132,0
2008-04-28,12.04,12.114,12.012,12.08,68115,0
2008-04-29,12.17,12.17,12.059,12.087,57867,0
2008-04-30,12.225,12.225,12.066,12.091,116014,0
2008-05-01,12.109,12.192,12.087,12.134,112568,0
2008-05-02,12.141,12.233,12.114,12.141,54660,0
2008-05-05,12.158,12.216,12.029,12.029,60445,0
2008-05-06,11.993,12.018,11.979,11.997,60363,0
2008-05-07,12.012,12.047,11.955,12.047,87311,0
2008-05-08,12.018,12.151,11.94,12.141,75178,0
2008-05-09,12.066,12.141,12.066,12.127,73997,0
2008-05-12,12.134,12.151,11.94,11.972,51555,0
2008-05-13,11.997,11.997,11.931,11.94,49657,0
2008-05-14,11.979,12.034,11.94,11.972,57946,0
2008-05-15,11.96,11.986,11.881,11.94,57108,0
2008-05-16,11.94,11.96,11.912,11.96,53571,0
2008-05-19,11.936,11.96,11.918,11.925,75263,0
2008-05-20,11.925,11.966,11.925,11.955,61024,0
2008-05-21,11.951,12.091,11.951,12.066,77386,0
2008-05-22,12.127,12.127,12.066,12.109,91401,0
2008-05-23,12.054,12.114,11.997,12.07,59278,0
2008-05-27,12.054,12.179,12.054,12.179,68505,0
2008-05-28,12.216,12.263,12.179,12.225,73517,0
2008-05-29,12.257,12.275,12.192,12.192,54157,0
2008-05-30,12.245,12.263,12.192,12.245,63660,0
2008-06-02,12.257,12.27,12.179,12.27,48985,0
2008-06-03,12.293,12.304,12.179,12.179,63857,0
2008-06-04,12.186,12.204,11.972,11.986,57890,0
2008-06-05,11.966,12.029,11.946,11.979,110100,0
2008-06-06,11.931,12.08,11.931,12.04,42082,0
2008-06-09,11.931,11.986,11.82,11.851,44414,0
2008-06-10,11.851,11.851,11.735,11.735,118516,0
2008-06-11,11.699,11.699,11.406,11.406,100754,0
2008-06-12,11.412,11.499,11.38,11.43,57448,0
2008-06-13,11.358,11.448,11.342,11.443,53511,0
2008-06-16,11.412,11.59,11.412,11.584,37165,0
2008-06-17,11.59,11.788,11.59,11.648,31414,0
2008-06-18,11.619,11.674,11.59,11.599,43540,0
2008-06-19,11.504,11.613,11.504,11.53,39182,0
2008-06-20,11.499,11.499,11.376,11.412,56387,0
2008-06-23,11.419,11.533,11.319,11.324,62607,0
2008-06-24,11.296,11.335,11.131,11.131,73505,0
2008-06-25,11.148,11.406,11.148,11.277,90308,0
2008-06-26,11.148,11.207,11.102,11.102,102321,0
2008-06-27,11.138,11.2,11.115,11.167,54538,0
2008-06-30,11.207,11.246,11.107,11.107,70651,0
2008-07-01,11.082,11.107,10.856,10.899,84847,0
2008-07-02,11.03,11.076,10.972,11.013,52320,0
2008-07-03,11.03,11.03,10.755,10.78,54909,0
2008-07-07,10.769,10.78,10.466,10.526,106897,0
2008-07-08,10.484,10.636,10.484,10.551,81756,0
2008-07-09,10.502,10.584,10.496,10.53,52388,0
2008-07-10,10.557,10.642,10.522,10.589,58938,0
2008-07-11,10.302,10.32,9.809,9.929,212571,0
2008-07-14,10.12,10.12,9.0932,9.1501,196464,0
2008-07-15,8.5072,8.7443,7.9503,8.6531,741784,0
2008-07-16,8.4666,8.8141,8.4065,8.8075,256791,0
2008-07-17,9.0651,9.3984,9.0145,9.3984,318460,0
2008-07-18,9.4579,9.708,9.4579,9.681,214161,0
2008-07-21,9.826,9.968,9.826,9.879,102029,0
2008-07-22,9.795,10.172,9.731,10.172,125647,0
2008-07-23,10.27,10.426,10.133,10.185,185336,0
2008-07-24,10.149,10.32,10.009,10.068,126106,0
2008-07-25,10.034,10.264,9.978,10.172,93011,0
2008-07-28,10.144,10.27,9.968,9.989,88255,0
2008-07-29,10.082,10.302,10.022,10.302,80051,0
2008-07-30,10.415,10.415,10.178,10.264,71216,0
2008-07-31,10.21,10.295,10.178,10.178,61878,0
2008-08-01,10.168,10.327,10.168,10.327,118495,0
2008-08-04,10.275,10.415,10.258,10.32,81247,0
2008-08-05,10.343,10.432,10.333,10.366,91139,0
2008-08-06,10.38,10.415,10.239,10.295,81230,0
2008-08-07,10.214,10.29,10.192,10.286,101596,0
2008-08-08,10.258,10.702,10.258,10.699,92839,0
2008-08-11,10.589,10.702,10.502,10.678,87380,0
2008-08-12,10.653,10.764,10.551,10.653,141404,0
2008-08-13,10.589,10.63,10.353,10.569,131389,0
2008-08-14,10.53,10.577,10.432,10.436,78197,0
2008-08-15,10.46,10.484,10.264,10.286,52929,0
2008-08-18,10.244,10.295,10.149,10.149,45391,0
2008-08-19,10.149,10.149,9.9,9.941,74686,0
2008-08-20,9.886,10.04,9.879,9.929,92790,0
2008-08-21,9.886,9.996,9.886,9.946,60943,0
2008-08-22,9.924,10.144,9.599,9.851,294994,0
2008-08-25,9.844,9.909,9.737,9.775,100273,0
2008-08-26,9.775,10.022,9.757,10.009,104733,0
2008-08-27,9.972,10.327,9.972,10.225,75058,0
2008-08-28,10.32,10.353,10.205,10.214,102189,0
2008-08-29,10.295,10.42,10.295,10.38,54777,0
2008-09-02,10.387,10.76,10.387,10.727,98300,0
2008-09-03,10.667,10.775,10.536,10.709,67150,0
2008-09-04,10.684,10.709,10.327,10.333,68287,0
2008-09-05,10.32,10.394,10.21,10.394,70257,0
2008-09-08,10.589,10.788,10.436,10.526,87177,0
2008-09-09,10.42,10.42,9.984,10.009,118719,0
2008-09-10,10.06,10.068,9.702,9.9,132730,0
2008-09-11,9.534,9.737,9.534,9.737,176752,0
2008-09-12,9.4162,9.4579,9.237,9.2853,171219,0
2008-09-15,8.8251,8.9219,8.481,8.5524,232642,0
2008-09-16,7.8153,7.9793,7.5391,7.6809,325598,0
2008-09-17,7.4799,7.4799,5.8732,6.1664,632921,0
2008-09-18,6.5072,8.1677,6.1313,8.0029,426385,0
2008-09-19,8.1569,8.6531,8.1569,8.4351,335321,0
2008-09-22,8.4351,8.4411,7.8153,7.9157,129903,0
2008-09-23,8.0969,8.0969,7.1933,7.6158,129249,0
2008-09-24,7.6279,7.6919,7.2698,7.5847,173013,0
2008-09-25,7.651,8.022,7.5108,8.022,286706,0
2008-09-26,7.4684,7.8803,7.3341,7.7875,153717,0
2008-09-29,7.6856,7.7395,5.926,7.0117,282322,0
2008-09-30,6.9003,7.0409,6.6829,6.8534,227697,0
2008-10-01,6.6182,7.4174,6.6182,7.3926,218870,0
2008-10-02,7.2167,7.3341,6.8822,7.1518,199731,0
2008-10-03,7.3057,7.4684,6.9585,7.0056,232359,0
2008-10-06,6.6298,7.1872,6.1957,7.0117,365012,0
2008-10-07,6.8648,6.8648,5.8732,6.0375,230442,0
2008-10-08,5.9144,5.9144,5.0163,5.3687,306771,0
2008-10-09,5.0986,5.2453,4.6587,4.9695,388771,0
2008-10-10,3.8435,4.5825,3.8139,4.506,506218,0
2008-10-13,4.6059,6.2724,4.5649,6.2192,253550,0
2008-10-14,6.4542,8.2072,6.4486,7.1933,389517,0
2008-10-15,7.0409,7.1639,6.5072,6.6772,174846,0
2008-10-16,6.6944,7.1872,6.3424,6.8768,155775,0
2008-10-17,6.5418,7.4799,6.4657,7.2516,198523,0
2008-10-20,7.3926,8.1259,7.182,8.1259,250874,0
2008-10-21,7.8911,7.8911,7.4174,7.8086,164774,0
2008-10-22,7.3926,7.6573,7.2464,7.5108,164813,0
2008-10-23,7.3464,7.6396,6.947,6.947,171080,0
2008-10-24,6.3958,7.0996,6.161,6.9529,140817,0
2008-10-27,6.6007,7.0229,6.5244,6.8177,135629,0
2008-10-28,7.0409,7.0932,6.6593,6.9704,235018,0
2008-10-29,6.7475,7.287,6.7181,7.1579,174603,0
2008-10-30,7.4521,7.5629,7.3341,7.5391,113507,0
2008-10-31,7.6396,8.0665,7.6101,7.8803,153224,0
2008-11-03,8.022,8.2571,8.022,8.2072,112820,0
2008-11-04,8.2141,9.1907,8.2141,8.3897,150668,0
2008-11-05,8.3897,8.4013,7.9912,8.0377,120002,0
2008-11-06,7.8632,7.9441,7.4684,7.6973,101092,0
2008-11-07,7.5748,7.7875,7.5748,7.5973,128076,0
2008-11-10,7.5108,7.7808,7.4051,7.5973,102168,0
2008-11-11,7.5174,7.5329,7.2401,7.4221,125377,0
2008-11-12,7.2401,7.6279,7.2167,7.2586,129856,0
2008-11-13,7.0996,7.4521,6.9998,7.4403,116766,0
2008-11-14,7.3161,7.4221,7.0056,7.3926,152277,0
2008-11-17,7.0814,7.287,6.9821,7.0409,71227,0
2008-11-18,6.765,6.9354,6.4542,6.4657,105027,0
2008-11-19,6.4717,6.4717,5.5976,5.5976,157426,0
2008-11-20,5.2513,5.4977,4.9166,5.2809,245624,0
2008-11-21,5.3392,5.4331,4.9988,5.2279,217271,0
2008-11-24,5.3687,5.8561,5.3623,5.7093,172784,0
2008-11-25,5.8026,6.5653,5.8026,6.5653,232753,0
2008-11-26,6.5187,6.6007,6.3424,6.5835,148678,0
2008-11-28,6.5835,6.5886,6.3839,6.5886,59720,0
2008-12-01,6.2484,6.5072,6.2136,6.2662,131661,0
2008-12-02,6.2192,6.5187,6.1724,6.1957,107815,0
2008-12-03,6.1957,6.4542,5.9968,6.1491,102431,0
2008-12-04,6.0137,6.2432,5.9551,6.2136,89963,0
2008-12-05,6.0137,6.3543,6.0137,6.3017,141621,0
2008-12-08,6.5886,7.0409,6.3839,7.0348,336224,0
2008-12-09,6.8886,7.0466,6.8886,7.0173,224522,0
2008-12-10,7.0173,7.287,6.9821,7.287,166085,0
2008-12-11,7.2756,7.4221,7.1639,7.182,348059,0
2008-12-12,7.07,7.1406,6.7531,6.7595,333649,0
2008-12-15,6.7595,7.1348,6.7475,6.7475,369194,0
2008-12-16,6.9529,7.3341,6.8534,7.1054,224677,0
2008-12-17,7.0762,7.7566,7.0762,7.5282,293139,0
2008-12-18,7.7151,7.8258,7.5629,7.6279,273554,0
2008-12-19,7.6279,7.8911,7.4521,7.5629,163104,0
2008-12-22,7.4337,7.6101,7.3341,7.5174,86643,0
2008-12-23,7.7328,7.8911,7.5282,7.6973,194770,0
2008-12-24,7.9196,8.2072,7.751,8.1148,132153,0
2008-12-26,8.2072,8.5581,8.1028,8.5294,243504,0
2008-12-29,8.5524,8.7065,8.3019,8.4485,189083,0
2008-12-30,8.4607,8.5968,8.2141,8.2734,188950,0
2008-12-31,8.2795,8.374,8.0969,8.1317,167433,0
2009-01-02,8.2897,8.7443,8.226,8.7377,136534,0
2009-01-05,8.8001,9.2619,8.8001,9.2146,354094,0
2009-01-06,9.593,9.916,9.299,9.676,267477,0
2009-01-07,9.534,9.653,9.3368,9.653,174411,0
2009-01-08,9.681,9.989,9.1829,9.3318,141517,0
2009-01-09,9.2668,9.505,9.1501,9.2794,153172,0
2009-01-12,9.3866,9.3866,8.8833,9.0864,346192,0
2009-01-13,9.1829,9.1829,8.7737,9.0412,154910,0
2009-01-14,8.9796,9.0347,8.5702,8.6367,265528,0
2009-01-15,8.5466,8.5466,8.1199,8.1848,306423,0
2009-01-16,8.4553,8.7443,8.3134,8.7443,228159,0
2009-01-20,8.7927,8.7927,8.3677,8.481,244105,0
2009-01-21,8.481,8.646,8.1848,8.3019,204490,0
2009-01-22,8.3019,8.4065,8.1677,8.3256,161198,0
2009-01-23,8.1677,8.3802,8.1199,8.1966,150823,0
2009-01-26,8.308,8.4485,8.1199,8.1907,142204,0
2009-01-27,8.4485,8.5841,8.1729,8.5352,122429,0
2009-01-28,8.7873,9.0793,8.6827,8.935,154133,0
2009-01-29,9.0042,9.0042,8.713,8.8833,79509,0
2009-01-30,8.8775,8.9796,8.8001,8.8075,117820,0
2009-02-02,8.8306,8.9796,8.7927,8.9796,181509,0
2009-02-03,8.9927,9.0347,8.7608,8.8655,175470,0
2009-02-04,8.8437,9.0145,8.6531,8.6531,171644,0
2009-02-05,8.6936,8.8075,8.3616,8.4607,152520,0
2009-02-06,8.3836,8.5702,8.374,8.5142,99558,0
2009-02-09,8.6271,8.7927,8.5655,8.7698,73598,0
2009-02-10,8.6271,8.6271,8.2848,8.4411,123146,0
2009-02-11,8.3897,8.481,8.3445,8.4351,67033,0
2009-02-12,8.3677,8.3677,8.1677,8.3184,110565,0
2009-02-13,8.1677,8.2141,7.9157,7.9157,182034,0
2009-02-17,7.6444,7.6444,6.9529,7.1348,479731,0
2009-02-18,7.2636,7.2636,6.4657,6.5714,246546,0
2009-02-19,6.6007,6.7595,6.2839,6.3486,187986,0
2009-02-20,6.1724,6.3895,5.1337,6.2255,370003,0
2009-02-23,6.3133,6.3895,5.8674,5.8674,228845,0
2009-02-24,6.0606,6.5949,5.6678,6.5769,293084,0
2009-02-25,6.4542,6.6007,6.1021,6.5123,136826,0
2009-02-26,6.536,7.0229,6.5187,6.7475,149520,0
2009-02-27,6.4542,6.736,6.4542,6.5123,145240,0
2009-03-02,6.2839,6.2839,5.5914,5.7093,407587,0
2009-03-03,5.5735,5.662,5.2863,5.3863,288840,0
2009-03-04,5.4447,5.5735,5.2809,5.5566,507186,0
2009-03-05,5.4273,5.4565,4.8408,4.9348,203340,0
2009-03-06,5.1164,5.1164,4.2888,4.5239,418180,0
2009-03-09,4.2834,4.365,3.8193,3.9485,591961,0
2009-03-10,3.9897,4.6878,3.8728,4.6295,505377,0
2009-03-11,4.6467,4.9283,4.6295,4.8933,241815,0
2009-03-12,4.8112,5.2744,4.7996,5.263,166938,0
2009-03-13,5.2221,5.3919,5.1103,5.3508,196314,0
2009-03-16,5.3687,5.5566,5.3687,5.4565,247607,0
2009-03-17,5.3687,5.4861,5.2513,5.4565,204730,0
2009-03-18,5.3919,5.7209,5.3457,5.6855,270831,0
2009-03-19,5.7733,5.8086,5.6561,5.7026,274390,0
2009-03-20,5.6267,5.8497,5.6151,5.8265,212845,0
2009-03-23,5.926,6.4542,5.926,6.4542,202260,0
2009-03-24,6.3074,6.4304,6.2779,6.3661,149143,0
2009-03-25,6.36,6.6007,6.3368,6.6007,232815,0
2009-03-26,6.724,6.8534,6.6416,6.7298,152999,0
2009-03-27,6.5244,6.5244,6.2192,6.2898,134570,0
2009-03-30,6.0137,6.096,5.4861,5.733,218760,0
2009-03-31,5.8965,6.2309,5.7618,6.1957,126850,0
2009-04-01,6.1021,6.2484,5.8613,6.1197,152670,0
2009-04-02,6.3368,6.6538,6.2309,6.2309,148967,0
2009-04-03,6.2779,6.3248,6.1313,6.3248,93552,0
2009-04-06,6.2371,6.3074,6.19,6.2724,109937,0
2009-04-07,6.1664,6.3661,6.1545,6.36,79174,0
2009-04-08,6.4486,6.4542,6.3133,6.4188,81528,0
2009-04-09,6.6007,7.0229,6.5769,7.0229,105911,0
2009-04-13,6.8355,6.9236,6.6887,6.9236,204347,0
2009-04-14,6.7709,6.9176,6.7475,6.8822,55374,0
2009-04-15,6.8588,6.9236,6.7475,6.8939,79877,0
2009-04-16,6.8939,6.9646,6.8588,6.941,112914,0
2009-04-17,6.9176,7.0117,6.8939,6.9236,95756,0
2009-04-20,6.7475,6.7944,6.6127,6.6416,62037,0
2009-04-21,6.5479,6.8355,6.4657,6.7828,104793,0
2009-04-22,6.536,6.8534,6.5187,6.8295,75819,0
2009-04-23,6.8886,6.9176,6.724,6.847,100574,0
2009-04-24,6.8822,6.9529,6.8295,6.9236,59824,0
2009-04-27,6.9529,6.9937,6.847,6.9117,79442,0
2009-04-28,6.8177,6.9354,6.8062,6.8822,63478,0
2009-04-29,6.9117,7.0117,6.8822,6.9821,120845,0
2009-04-30,7.0117,7.1933,6.9998,7.1518,219157,0
2009-05-01,7.1054,7.3403,7.1054,7.3403,74679,0
2009-05-04,7.3522,7.604,7.3217,7.604,94784,0
2009-05-05,7.5973,7.6279,7.5174,7.6279,81971,0
2009-05-06,7.7458,7.8632,7.675,7.6856,198865,0
2009-05-07,7.797,7.8029,7.4628,7.5282,101797,0
2009-05-08,7.6279,7.8029,7.5391,7.7458,136862,0
2009-05-11,7.7151,7.8325,7.6279,7.751,120623,0
2009-05-12,7.7566,7.9379,7.751,7.9379,154391,0
2009-05-13,7.8854,7.8854,7.6573,7.6856,110712,0
2009-05-14,7.703,7.751,7.0409,7.4403,592759,0
2009-05-15,7.4983,7.5329,7.3403,7.3464,139313,0
2009-05-18,7.4403,7.5391,7.3626,7.4799,227355,0
2009-05-19,7.4799,7.7566,7.4799,7.6973,91337,0
2009-05-20,7.8515,7.9677,7.7622,7.9157,169155,0
2009-05-21,7.8515,7.8854,7.7808,7.8854,99953,0
2009-05-22,7.9793,8.0969,7.9379,8.0377,146507,0
2009-05-26,8.0602,8.238,7.9852,8.1729,129934,0
2009-05-27,8.0859,8.1569,7.9561,8.0729,159784,0
2009-05-28,8.1028,8.2897,8.0265,8.2897,124652,0
2009-05-29,8.3897,8.3897,8.2324,8.3677,161383,0
2009-06-01,8.4741,8.5655,8.4297,8.5581,124734,0
2009-06-02,8.6039,8.6039,8.3377,8.4244,145562,0
2009-06-03,8.3677,8.3677,8.0553,8.202,165490,0
2009-06-04,8.2897,8.3562,8.0859,8.3501,132696,0
2009-06-05,8.4411,8.5524,8.3677,8.5524,111464,0
2009-06-08,8.646,8.6827,8.4607,8.6827,99653,0
2009-06-09,9.0535,9.0535,8.6039,8.713,143165,0
2009-06-10,8.8001,8.8001,8.6039,8.664,110281,0
2009-06-11,8.7561,8.8655,8.6367,8.86,111833,0
2009-06-12,8.8991,8.9172,8.7873,8.9172,110275,0
2009-06-15,8.8141,8.935,8.6773,8.713,108046,0
2009-06-16,8.7268,8.7927,8.6323,8.664,85608,0
2009-06-17,8.713,8.713,8.492,8.5294,83654,0
2009-06-18,8.6416,8.6416,8.5142,8.5581,72375,0
2009-06-19,8.7268,8.7268,8.5142,8.5352,88239,0
2009-06-22,8.5294,8.5352,8.3019,8.308,114644,0
2009-06-23,8.3616,8.3802,8.1148,8.1148,122029,0
2009-06-24,7.7752,8.6323,7.7622,8.4553,107515,0
2009-06-25,8.4969,8.7443,8.4201,8.7377,110996,0
2009-06-26,8.7333,8.7737,8.7065,8.7698,44556,0
2009-06-29,8.8306,9.0042,8.8075,9.0042,93517,0
2009-06-30,8.9862,9.0278,8.8187,8.8187,104907,0
2009-07-01,8.9172,9.0278,8.8553,8.86,80790,0
2009-07-02,8.8141,8.8306,8.7443,8.7927,80990,0
2009-07-06,8.7377,8.781,8.6827,8.7268,97682,0
2009-07-07,8.308,8.7698,8.308,8.6531,84834,0
2009-07-08,8.6076,8.6076,8.4666,8.5072,107232,0
2009-07-09,8.521,8.5409,8.4128,8.4128,76308,0
2009-07-10,8.3184,8.4846,8.2897,8.4666,54604,0
2009-07-13,8.4969,8.7608,8.492,8.7377,81827,0
2009-07-14,8.7443,8.9107,8.7443,8.8306,82263,0
2009-07-15,8.8775,8.9107,8.8187,8.86,88246,0
2009-07-16,8.8075,8.975,8.8001,8.975,96994,0
2009-07-17,8.8991,9.0347,8.8991,9.0347,75915,0
2009-07-20,9.0979,9.2146,9.0203,9.1257,121162,0
2009-07-21,8.7443,9.1501,8.7443,9.046,100107,0
2009-07-22,9.0145,9.1435,9.0042,9.116,52057,0
2009-07-23,9.1983,9.2619,9.1313,9.1829,136860,0
2009-07-24,9.0651,9.2251,8.9927,9.2251,108108,0
2009-07-27,9.3057,9.3692,9.2668,9.3368,71641,0
2009-07-28,9.3318,9.3447,9.2525,9.3447,72288,0
2009-07-29,9.1763,9.299,9.1627,9.2466,118909,0
2009-07-30,9.3535,9.3692,9.2668,9.299,88292,0
2009-07-31,9.3535,9.4579,9.2921,9.3652,126898,0
2009-08-03,9.3925,9.534,9.3925,9.528,115185,0
2009-08-04,9.517,9.647,9.3368,9.553,152370,0
2009-08-05,9.4966,9.563,9.4102,9.54,77909,0
2009-08-06,9.553,9.587,9.428,9.448,73692,0
2009-08-07,9.58,9.728,9.547,9.667,129789,0
2009-08-10,9.61,9.722,9.604,9.722,104207,0
2009-08-11,9.547,9.697,9.547,9.647,97498,0
2009-08-12,9.647,9.715,9.563,9.61,77535,0
2009-08-13,9.61,9.789,9.593,9.66,77532,0
2009-08-14,9.599,9.61,9.3535,9.4698,147237,0
2009-08-17,9.2921,9.2921,9.1627,9.2406,117451,0
2009-08-18,9.2466,9.4231,9.2466,9.3741,72566,0
2009-08-19,9.299,9.4639,9.2466,9.4349,127353,0
2009-08-20,9.4758,9.505,9.3594,9.3652,77753,0
2009-08-21,9.448,9.4758,9.3866,9.3984,64596,0
2009-08-24,9.4758,9.511,9.3866,9.3925,78676,0
2009-08-25,9.428,9.553,9.3925,9.4639,108015,0
2009-08-26,9.4349,9.521,9.4349,9.4758,66727,0
2009-08-27,9.4579,9.4837,9.3652,9.4053,96730,0
2009-08-28,9.4053,9.4162,9.299,9.3368,92000,0
2009-08-31,9.604,9.604,9.3057,9.3796,55277,0
2009-09-01,9.3535,9.3984,9.1829,9.2466,104702,0
2009-09-02,9.2251,9.237,9.1829,9.204,43079,0
2009-09-03,9.204,9.2853,9.1983,9.2668,52706,0
2009-09-04,9.2301,9.3652,9.2301,9.3652,49673,0
2009-09-08,9.4579,9.4579,9.3866,9.4102,59523,0
2009-09-09,9.3318,9.448,9.3318,9.442,91862,0
2009-09-10,9.4877,9.534,9.448,9.4698,66542,0
2009-09-11,9.4927,9.553,9.4162,9.448,67346,0
2009-09-14,9.428,9.4837,9.3866,9.4837,37419,0
2009-09-15,9.4698,9.534,9.4162,9.4877,117133,0
2009-09-16,9.553,9.634,9.547,9.593,125449,0
2009-09-17,9.563,9.686,9.563,9.667,95298,0
2009-09-18,9.681,9.775,9.667,9.715,119335,0
2009-09-21,9.708,9.75,9.681,9.728,114828,0
2009-09-22,9.789,9.851,9.731,9.795,110836,0
2009-09-23,9.855,9.916,9.838,9.886,103976,0
2009-09-24,9.946,9.964,9.812,9.886,92825,0
2009-09-25,9.838,10.002,9.812,9.996,120694,0
2009-09-28,9.996,10.127,9.978,10.11,101198,0
2009-09-29,10.185,10.205,9.989,10.034,102415,0
2009-09-30,10.302,10.302,9.916,9.972,146690,0
2009-10-01,9.946,9.964,9.879,9.879,82012,0
2009-10-02,9.757,9.868,9.697,9.851,155057,0
2009-10-05,9.886,9.941,9.812,9.916,204590,0
2009-10-06,9.935,9.989,9.83,9.83,195390,0
2009-10-07,9.844,9.916,9.838,9.916,100988,0
2009-10-08,9.886,9.924,9.844,9.916,87512,0
2009-10-09,9.868,9.868,9.77,9.816,89096,0
2009-10-12,9.893,9.909,9.789,9.809,155298,0
2009-10-13,9.745,9.812,9.731,9.802,69429,0
2009-10-14,9.802,9.802,9.641,9.676,140801,0
2009-10-15,9.722,9.722,9.641,9.667,175762,0
2009-10-16,9.634,9.731,9.629,9.697,108885,0
2009-10-19,9.667,9.77,9.667,9.75,81021,0
2009-10-20,9.795,9.795,9.667,9.667,69839,0
2009-10-21,9.681,9.715,9.622,9.622,61513,0
2009-10-22,9.622,9.647,9.553,9.563,85823,0
2009-10-23,9.58,9.641,9.563,9.641,69034,0
2009-10-26,9.634,9.673,9.622,9.647,86248,0
2009-10-27,9.641,9.673,9.61,9.647,68357,0
2009-10-28,9.61,9.61,9.326,9.3318,123387,0
2009-10-29,9.3594,9.4231,9.3447,9.3866,98324,0
2009-10-30,9.775,9.775,9.2146,9.2251,153272,0
2009-11-02,9.2146,9.2735,8.9984,9.0793,208576,0
2009-11-03,9.0088,9.0088,8.5142,8.8924,532270,0
2009-11-04,8.9286,9.0203,8.9037,8.9172,211365,0
2009-11-05,8.9219,9.046,8.9219,9.0278,117642,0
2009-11-06,9.0042,9.2251,9.0042,9.2251,150552,0
2009-11-09,9.3136,9.3318,9.2466,9.3318,122044,0
2009-11-10,9.2525,9.2668,9.2406,9.2581,78541,0
2009-11-11,9.3594,9.3594,9.1983,9.2406,104958,0
2009-11-12,9.2668,9.2668,9.1763,9.2251,118926,0
2009-11-13,9.2146,9.237,9.1983,9.204,57075,0
2009-11-16,9.2581,9.2668,9.2251,9.2251,90492,0
2009-11-17,9.2301,9.2581,9.1829,9.2251,118855,0
2009-11-18,9.157,9.237,9.157,9.2146,105044,0
2009-11-19,9.2146,9.2205,9.1435,9.1829,144245,0
2009-11-20,9.157,9.1829,9.1208,9.1627,97650,0
2009-11-23,9.1983,9.2251,9.1114,9.1627,106703,0
2009-11-24,9.1627,9.2406,9.1627,9.2406,119698,0
2009-11-25,9.2466,9.2581,9.204,9.2301,94703,0
2009-11-27,9.1257,9.2301,9.1208,9.2301,49220,0
2009-11-30,9.2853,9.2853,9.1114,9.1695,114167,0
2009-12-01,9.1695,9.2735,9.1627,9.2735,142481,0
2009-12-02,9.2466,9.3368,9.2466,9.3318,154896,0
2009-12-03,9.428,9.448,9.3466,9.3925,135235,0
2009-12-04,9.428,9.4758,9.3984,9.4698,127854,0
2009-12-07,9.4579,9.569,9.4579,9.563,108763,0
2009-12-08,9.442,9.622,9.442,9.622,137774,0
2009-12-09,9.574,9.574,9.4837,9.547,101366,0
2009-12-10,9.593,9.593,9.521,9.58,152130,0
2009-12-11,9.569,9.629,9.563,9.629,116088,0
2009-12-14,9.667,9.667,9.569,9.58,94848,0
2009-12-15,9.587,9.622,9.58,9.593,53674,0
2009-12-16,9.593,9.667,9.593,9.667,76474,0
2009-12-17,9.604,9.686,9.604,9.686,93778,0
2009-12-18,9.673,9.802,9.673,9.795,95753,0
2009-12-21,9.816,9.862,9.809,9.844,110628,0
2009-12-22,9.83,9.9,9.83,9.862,134533,0
2009-12-23,9.851,9.935,9.851,9.935,87398,0
2009-12-24,9.935,9.996,9.935,9.996,73447,0
2009-12-28,10.047,10.076,10.009,10.047,109239,0
2009-12-29,10.034,10.088,10.034,10.034,52678,0
2009-12-30,10.051,10.051,9.972,9.984,91734,0
2009-12-31,10.027,10.06,9.996,10.034,99710,0
2010-01-04,9.868,10.094,9.868,10.082,144798,0
2010-01-05,10.094,10.185,10.051,10.185,100723,0
2010-01-06,10.164,10.258,10.138,10.178,190829,0
2010-01-07,10.2,10.231,10.164,10.214,47675,0
2010-01-08,10.225,10.295,10.205,10.27,84713,0
2010-01-11,10.327,10.361,10.286,10.327,117966,0
2010-01-12,10.219,10.251,10.168,10.185,122854,0
2010-01-13,10.2,10.258,10.185,10.231,137774,0
2010-01-14,10.214,10.258,10.192,10.258,126046,0
2010-01-15,10.27,10.295,10.251,10.295,43214,0
2010-01-19,10.32,10.333,10.275,10.333,112378,0
2010-01-20,10.308,10.315,10.219,10.244,111218,0
2010-01-21,10.244,10.286,10.172,10.205,79308,0
2010-01-22,10.214,10.225,10.103,10.12,103913,0
2010-01-25,10.172,10.214,10.094,10.115,86776,0
2010-01-26,10.115,10.2,10.11,10.168,129892,0
2010-01-27,10.168,10.172,10.127,10.168,64693,0
2010-01-28,10.205,10.205,9.972,10.06,115748,0
2010-01-29,10.178,10.178,9.935,9.959,110281,0
2010-02-01,10.034,10.127,10.027,10.12,92743,0
2010-02-02,10.149,10.214,10.138,10.192,90955,0
2010-02-03,10.205,10.258,10.185,10.205,139068,0
2010-02-04,10.172,10.185,10.009,10.051,163050,0
2010-02-05,10.068,10.068,9.795,9.9,196879,0
2010-02-08,9.941,9.941,9.862,9.879,95306,0
2010-02-09,9.855,9.929,9.782,9.924,129746,0
2010-02-10,9.929,9.984,9.868,9.968,136830,0
2010-02-11,9.968,10.002,9.924,9.968,108328,0
2010-02-12,9.924,9.972,9.916,9.972,67899,0
2010-02-16,9.989,10.088,9.989,10.06,72717,0
2010-02-17,10.094,10.157,10.051,10.098,103797,0
2010-02-18,10.068,10.192,10.068,10.185,71417,0
2010-02-19,10.172,10.27,10.172,10.244,56218,0
2010-02-22,10.282,10.286,10.185,10.231,115139,0
2010-02-23,10.244,10.275,10.168,10.275,122430,0
2010-02-24,10.32,10.394,10.27,10.286,150473,0
2010-02-25,10.244,10.4,10.219,10.4,98914,0
2010-02-26,10.466,10.466,10.366,10.409,103635,0
2010-03-01,10.432,10.563,10.426,10.516,115344,0
2010-03-02,10.563,10.589,10.536,10.577,149780,0
2010-03-03,10.563,10.603,10.551,10.569,155758,0
2010-03-04,10.589,10.625,10.557,10.609,116317,0
2010-03-05,10.63,10.78,10.63,10.764,142553,0
2010-03-08,10.802,10.819,10.775,10.819,109638,0
2010-03-09,10.727,10.739,10.625,10.63,140562,0
2010-03-10,10.667,10.678,10.609,10.619,130117,0
2010-03-11,10.648,10.692,10.625,10.642,122767,0
2010-03-12,10.692,10.743,10.625,10.684,81871,0
2010-03-15,10.709,10.749,10.609,10.673,78507,0
2010-03-16,10.727,10.78,10.692,10.722,72111,0
2010-03-17,10.764,10.802,10.699,10.76,115691,0
2010-03-18,10.775,10.808,10.678,10.678,124371,0
2010-03-19,10.715,10.727,10.619,10.678,81449,0
2010-03-22,10.661,10.699,10.589,10.661,93667,0
2010-03-23,10.76,10.76,10.678,10.722,128289,0
2010-03-24,10.732,10.819,10.684,10.699,86337,0
2010-03-25,10.727,10.749,10.692,10.709,104816,0
2010-03-26,10.755,10.842,10.715,10.842,119842,0
2010-03-29,10.856,10.856,10.769,10.838,68318,0
2010-03-30,10.849,10.884,10.795,10.833,85619,0
2010-03-31,10.879,10.884,10.739,10.788,139784,0
2010-04-01,10.814,10.833,10.755,10.819,74788,0
2010-04-05,10.864,10.884,10.769,10.775,119362,0
2010-04-06,10.732,10.879,10.732,10.849,153613,0
2010-04-07,10.879,10.954,10.775,10.819,196891,0
2010-04-08,10.764,10.856,10.739,10.833,116498,0
2010-04-09,10.842,10.849,10.653,10.699,172190,0
2010-04-12,10.743,10.78,10.709,10.709,72101,0
2010-04-13,10.755,10.755,10.563,10.615,173353,0
2010-04-14,10.619,10.642,10.573,10.609,131890,0
2010-04-15,10.609,10.648,10.563,10.577,66136,0
2010-04-16,10.573,10.577,10.443,10.449,152219,0
2010-04-19,10.127,10.522,10.115,10.436,94293,0
2010-04-20,10.51,10.543,10.489,10.51,89741,0
2010-04-21,10.502,10.557,10.489,10.496,69224,0
2010-04-22,10.471,10.536,10.471,10.516,88907,0
2010-04-23,10.535,10.617,10.52,10.617,84061,0
2010-04-26,10.636,10.636,10.51,10.543,128836,0
2010-04-27,10.551,10.636,10.53,10.536,105775,0
2010-04-28,10.596,10.625,10.536,10.609,66097,0
2010-04-29,10.661,10.684,10.63,10.667,58654,0
2010-04-30,10.727,10.727,10.563,10.569,95505,0
2010-05-03,10.619,10.667,10.577,10.636,76235,0
2010-05-04,10.609,10.636,10.51,10.543,134770,0
2010-05-05,10.46,10.471,10.251,10.258,153585,0
2010-05-06,10.302,10.333,8.4351,9.4837,1091728,0
2010-05-07,9.563,9.634,9.1257,9.634,386815,0
2010-05-10,10.251,10.251,9.763,9.964,209936,0
2010-05-11,9.862,10.138,9.851,10.022,107541,0
2010-05-12,10.088,10.315,10.015,10.214,151944,0
2010-05-13,10.231,10.27,10.047,10.076,126693,0
2010-05-14,10.047,10.082,9.83,10.082,143762,0
2010-05-17,10.057,10.06,9.789,10.015,112126,0
2010-05-18,10.04,10.088,9.681,9.838,86627,0
2010-05-19,9.745,9.826,9.4639,9.702,196022,0
2010-05-20,9.511,9.667,9.1907,9.3447,352250,0
2010-05-21,9.3191,9.614,9.2406,9.448,146285,0
2010-05-24,9.3594,9.697,9.3594,9.569,140817,0
2010-05-25,9.3741,9.4877,9.2668,9.4758,235462,0
2010-05-26,9.593,9.722,9.593,9.61,97766,0
2010-05-27,9.745,9.855,9.745,9.855,97769,0
2010-05-28,9.946,9.968,9.879,9.968,85677,0
2010-06-01,9.879,9.953,9.838,9.873,134241,0
2010-06-02,9.924,10.051,9.9,10.034,124544,0
2010-06-03,10.034,10.172,10.034,10.172,123298,0
2010-06-04,10.068,10.127,10.015,10.047,99565,0
2010-06-07,10.068,10.068,9.996,10.034,94919,0
2010-06-08,10.034,10.088,9.929,10.088,167274,0
2010-06-09,10.082,10.082,9.978,10.022,103218,0
2010-06-10,10.225,10.225,10.04,10.094,144469,0
2010-06-11,10.103,10.192,10.082,10.138,104472,0
2010-06-14,10.133,10.225,9.873,10.168,92349,0
2010-06-15,10.164,10.275,10.149,10.225,99421,0
2010-06-16,10.205,10.244,10.2,10.219,36795,0
2010-06-17,10.239,10.239,10.12,10.205,70509,0
2010-06-18,10.225,10.225,10.133,10.149,54805,0
2010-06-21,10.21,10.231,10.185,10.205,85188,0
2010-06-22,10.185,10.21,10.144,10.2,67628,0
2010-06-23,10.172,10.239,10.168,10.239,150350,0
2010-06-24,10.21,10.231,10.192,10.214,62108,0
2010-06-25,10.239,10.286,10.225,10.275,120385,0
2010-06-28,10.275,10.38,10.244,10.35,91703,0
2010-06-29,10.27,10.302,10.068,10.068,114078,0
2010-06-30,10.121,10.208,10.098,10.175,90313,0
2010-07-01,10.172,10.239,10.04,10.225,101565,0
2010-07-02,10.27,10.27,10.157,10.219,99279,0
2010-07-06,10.27,10.27,10.144,10.157,95445,0
2010-07-07,10.157,10.361,10.149,10.361,95537,0
2010-07-08,10.29,10.353,10.258,10.353,56434,0
2010-07-09,10.35,10.366,10.315,10.337,72566,0
2010-07-12,10.366,10.366,10.015,10.32,109668,0
2010-07-13,10.38,10.38,10.315,10.337,124289,0
2010-07-14,10.286,10.415,10.244,10.415,136145,0
2010-07-15,10.432,10.478,10.4,10.436,128081,0
2010-07-16,10.456,10.456,10.387,10.42,104685,0
2010-07-19,10.405,10.456,10.38,10.456,81466,0
2010-07-20,10.432,10.563,10.409,10.536,119609,0
2010-07-21,10.557,10.653,10.53,10.653,121216,0
2010-07-22,10.743,10.743,10.625,10.743,112395,0
2010-07-23,10.769,10.864,10.749,10.838,122704,0
2010-07-26,10.876,10.993,10.876,10.938,165184,0
2010-07-27,10.966,11.097,10.899,11.097,123960,0
2010-07-28,11.06,11.082,11.002,11.047,103977,0
2010-07-29,11.036,11.102,11.03,11.089,87968,0
2010-07-30,11.076,11.076,11.002,11.076,87742,0
2010-08-02,11.115,11.131,11.06,11.089,95135,0
2010-08-03,11.047,11.2,11.013,11.2,126396,0
2010-08-04,11.246,11.246,11.173,11.23,91099,0
2010-08-05,11.188,11.277,11.153,11.173,161097,0
2010-08-06,11.153,11.265,11.153,11.218,121083,0
2010-08-09,11.253,11.324,11.253,11.324,104179,0
2010-08-10,11.253,11.324,11.207,11.296,112631,0
2010-08-11,11.177,11.212,11.06,11.076,157054,0
2010-08-12,11.036,11.307,11.036,11.235,185833,0
2010-08-13,11.246,11.313,11.246,11.313,135971,0
2010-08-16,11.319,11.437,11.303,11.38,114459,0
2010-08-17,11.385,11.511,11.385,11.443,125104,0
2010-08-18,11.473,11.577,11.448,11.558,111219,0
2010-08-19,11.59,11.613,11.412,11.516,149264,0
2010-08-20,11.466,11.584,11.466,11.54,158505,0
2010-08-23,11.59,11.629,11.46,11.46,159642,0
2010-08-24,11.443,11.448,11.303,11.358,134592,0
2010-08-25,11.342,11.412,11.296,11.412,119452,0
2010-08-26,11.43,11.54,11.372,11.38,130799,0
2010-08-27,11.453,11.494,11.33,11.488,95140,0
2010-08-30,11.524,11.693,11.494,11.693,96107,0
2010-08-31,11.707,11.732,11.654,11.732,168299,0
2010-09-01,11.735,11.809,11.686,11.772,136780,0
2010-09-02,11.674,11.881,11.664,11.746,203675,0
2010-09-03,11.809,11.936,11.795,11.931,157594,0
2010-09-07,11.871,11.955,11.871,11.936,316241,0
2010-09-08,11.979,12.012,11.918,11.993,173716,0
2010-09-09,11.993,11.997,11.901,11.951,119858,0
2010-09-10,11.986,11.993,11.838,11.845,93100,0
2010-09-13,11.918,11.931,11.795,11.871,221198,0
2010-09-14,11.851,11.931,11.806,11.815,127769,0
2010-09-15,11.845,11.856,11.772,11.801,145995,0
2010-09-16,11.815,11.832,11.624,11.664,153392,0
2010-09-17,11.699,11.767,11.686,11.76,66476,0
2010-09-20,11.74,11.851,11.74,11.851,814480,0
2010-09-21,11.82,11.931,11.82,11.931,369159,0
2010-09-22,11.946,11.955,11.809,11.838,342384,0
2010-09-23,11.826,11.912,11.777,11.912,175637,0
2010-09-24,11.946,11.946,11.901,11.94,112398,0
2010-09-27,11.936,11.966,11.894,11.936,100740,0
2010-09-28,11.909,11.936,11.876,11.931,195077,0
2010-09-29,11.894,11.96,11.887,11.94,201620,0
2010-09-30,11.97,11.97,11.834,11.879,168756,0
2010-10-01,11.901,11.955,11.876,11.876,199523,0
2010-10-04,11.809,11.845,11.752,11.752,241975,0
2010-10-05,11.82,11.901,11.788,11.894,153325,0
2010-10-06,11.894,11.951,11.871,11.901,145359,0
2010-10-07,11.881,11.881,11.783,11.826,180140,0
2010-10-08,11.826,11.871,11.783,11.871,178856,0
2010-10-11,11.845,11.845,11.772,11.783,200411,0
2010-10-12,11.752,11.832,11.735,11.832,363588,0
2010-10-13,11.826,11.845,11.801,11.801,206858,0
2010-10-14,11.777,11.851,11.599,11.635,548934,0
2010-10-15,11.619,11.668,11.453,11.484,163628,0
2010-10-18,11.448,11.46,11.307,11.372,340338,0
2010-10-19,11.342,11.499,11.235,11.4,162076,0
2010-10-20,11.372,11.558,11.372,11.558,253892,0
2010-10-21,11.584,11.624,11.54,11.599,186652,0
2010-10-22,11.59,11.624,11.551,11.571,200644,0
2010-10-25,11.595,11.648,11.59,11.635,118356,0
2010-10-26,11.635,11.648,11.577,11.629,173586,0
2010-10-27,11.59,11.64,11.488,11.504,174575,0
2010-10-28,11.524,11.544,11.412,11.453,128223,0
2010-10-29,11.509,11.515,11.469,11.481,104468,0
2010-11-01,11.484,11.558,11.473,11.488,163473,0
2010-11-02,11.54,11.54,11.443,11.473,132687,0
2010-11-03,11.494,11.524,11.46,11.524,164615,0
2010-11-04,11.494,11.551,11.488,11.544,220929,0
2010-11-05,11.524,11.654,11.488,11.635,144364,0
2010-11-08,11.619,11.856,11.619,11.851,212475,0
2010-11-09,11.74,11.806,11.571,11.599,184238,0
2010-11-10,11.595,11.595,11.376,11.448,175032,0
2010-11-11,11.423,11.46,11.366,11.372,103863,0
2010-11-12,11.33,11.335,11.173,11.212,174718,0
2010-11-15,11.246,11.271,10.997,11.026,228742,0
2010-11-16,10.916,10.916,10.361,10.856,519364,0
2010-11-17,10.864,11.026,10.864,10.979,112954,0
2010-11-18,11.097,11.148,11.04,11.148,101376,0
2010-11-19,11.188,11.188,11.107,11.173,86051,0
2010-11-22,11.145,11.173,11.102,11.153,84808,0
2010-11-23,11.123,11.188,11.082,11.188,91951,0
2010-11-24,11.235,11.259,11.212,11.246,99940,0
2010-11-26,11.277,11.277,11.207,11.235,22047,0
2010-11-29,11.235,11.259,11.2,11.23,70379,0
2010-11-30,11.25,11.257,11.191,11.228,84610,0
2010-12-01,11.24,11.33,11.173,11.324,109857,0
2010-12-02,11.358,11.38,11.265,11.335,202917,0
2010-12-03,11.283,11.46,11.265,11.453,123794,0
2010-12-06,11.437,11.473,11.303,11.443,89481,0
2010-12-07,11.46,11.46,11.289,11.372,88996,0
2010-12-08,11.319,11.33,11.06,11.07,154698,0
2010-12-09,11.013,11.089,10.876,11.055,156899,0
2010-12-10,11.013,11.04,10.802,10.808,140258,0
2010-12-13,10.78,10.842,10.642,10.642,206829,0
2010-12-14,10.577,10.732,10.577,10.642,161206,0
2010-12-15,10.573,10.642,10.563,10.584,147329,0
2010-12-16,10.539,10.741,10.539,10.741,198593,0
2010-12-17,10.775,11.138,10.709,11.138,195006,0
2010-12-20,11.089,11.089,10.912,10.954,155659,0
2010-12-21,10.899,10.93,10.715,10.856,206436,0
2010-12-22,10.78,10.856,10.769,10.802,77921,0
2010-12-23,10.764,10.864,10.764,10.856,70410,0
2010-12-27,10.814,10.912,10.814,10.856,87724,0
2010-12-28,10.842,10.864,10.749,10.775,142637,0
2010-12-29,10.808,10.89,10.78,10.886,86144,0
2010-12-30,10.872,10.935,10.839,10.928,102877,0
2010-12-31,10.943,10.982,10.929,10.961,36185,0
2011-01-03,11.002,11.082,10.979,11.026,90473,0
2011-01-04,10.986,11.076,10.899,11.04,125159,0
2011-01-05,11.06,11.06,10.949,10.966,86231,0
2011-01-06,10.954,10.993,10.912,10.943,87903,0
2011-01-07,10.966,10.979,10.916,10.923,66849,0
2011-01-10,10.923,11.026,10.899,11.002,114824,0
2011-01-11,10.938,10.938,10.864,10.876,67381,0
2011-01-12,10.864,10.888,10.808,10.864,131882,0
2011-01-13,10.864,10.938,10.849,10.906,63785,0
2011-01-14,10.884,10.923,10.856,10.856,63509,0
2011-01-18,10.854,10.861,10.767,10.778,113509,0
2011-01-19,10.799,10.824,10.772,10.778,58225,0
2011-01-20,10.795,10.864,10.769,10.856,78611,0
2011-01-21,10.842,10.96,10.827,10.949,103285,0
2011-01-24,10.912,10.972,10.892,10.949,78839,0
2011-01-25,10.916,10.972,10.884,10.972,87434,0
2011-01-26,10.93,10.979,10.906,10.943,89169,0
2011-01-27,10.916,10.943,10.906,10.943,79466,0
2011-01-28,10.93,10.96,10.856,10.87,61409,0
2011-01-31,10.89,10.902,10.823,10.837,128885,0
2011-02-01,10.819,10.96,10.819,10.923,138919,0
2011-02-02,10.876,10.923,10.876,10.912,66123,0
2011-02-03,10.936,10.997,10.898,10.971,114464,0
2011-02-04,10.972,11.019,10.966,11.019,64517,0
2011-02-07,11.03,11.076,11.013,11.055,89566,0
2011-02-08,11.036,11.082,11.036,11.076,99041,0
2011-02-09,10.954,10.986,10.916,10.93,102218,0
2011-02-10,10.903,10.978,10.903,10.958,70208,0
2011-02-11,10.949,10.993,10.888,10.979,68539,0
2011-02-14,10.96,11.013,10.943,10.966,76458,0
2011-02-15,10.966,10.997,10.93,10.972,69524,0
2011-02-16,10.986,11.013,10.96,10.997,49206,0
2011-02-18,10.958,10.992,10.953,10.978,56824,0
2011-02-22,10.954,10.997,10.923,10.96,137182,0
2011-02-23,10.949,10.997,10.912,10.966,62372,0
2011-02-24,10.938,10.966,10.938,10.966,58549,0
2011-02-25,10.953,11.018,10.949,11.006,57859,0
2011-02-28,11.049,11.066,11.008,11.049,87461,0
2011-03-01,11.033,11.033,10.956,11.012,152169,0
2011-03-02,10.996,11.2,10.977,11.2,328827,0
2011-03-03,11.148,11.167,11.068,11.117,211099,0
2011-03-04,11.076,11.096,11.013,11.04,163603,0
2011-03-07,11.102,11.178,11.082,11.096,164058,0
2011-03-08,11.082,11.173,11.082,11.148,86981,0
2011-03-09,11.153,11.16,11.076,11.131,79766,0
2011-03-10,11.117,11.137,11.062,11.117,91868,0
2011-03-11,11.054,11.114,10.978,11.102,133608,0
2011-03-14,11.076,11.076,11.013,11.035,100260,0
2011-03-15,10.921,11.082,10.846,11.069,84652,0
2011-03-16,11.054,11.089,10.873,10.958,90061,0
2011-03-17,10.992,11.06,10.92,10.941,71745,0
2011-03-18,10.963,11.053,10.956,11.053,51171,0
2011-03-21,11.082,11.153,11.025,11.059,87945,0
2011-03-22,11.029,11.137,10.997,11.131,57036,0
2011-03-23,11.118,11.137,11.063,11.082,74587,0
2011-03-24,11.102,11.16,11.076,11.131,98348,0
2011-03-25,11.113,11.182,11.113,11.177,50689,0
2011-03-28,11.2,11.207,11.16,11.167,61486,0
2011-03-29,11.173,11.2,11.148,11.173,43786,0
2011-03-30,11.167,11.207,11.153,11.2,64502,0
2011-03-31,11.165,11.221,11.165,11.221,122121,0
2011-04-01,11.182,11.23,11.153,11.225,106075,0
2011-04-04,11.219,11.219,11.173,11.188,69103,0
2011-04-05,11.139,11.244,11.139,11.155,171498,0
2011-04-06,11.219,11.225,11.167,11.212,88380,0
2011-04-07,11.174,11.257,11.174,11.228,76447,0
2011-04-08,11.23,11.247,11.2,11.23,53787,0
2011-04-11,11.207,11.361,11.148,11.167,96964,0
2011-04-12,11.078,11.165,11.031,11.158,118149,0
2011-04-13,11.137,11.167,11.13,11.153,40691,0
2011-04-14,11.13,11.188,11.101,11.167,73712,0
2011-04-15,11.153,11.349,11.153,11.188,83413,0
2011-04-18,11.16,11.188,11.088,11.182,70777,0
2011-04-19,11.207,11.207,11.167,11.207,105266,0
2011-04-20,11.26,11.26,11.207,11.236,78081,0
2011-04-21,11.225,11.304,11.225,11.304,73362,0
2011-04-25,11.291,11.291,11.253,11.253,52986,0
2011-04-26,11.269,11.341,11.269,11.318,103358,0
2011-04-27,11.304,11.368,11.291,11.337,83560,0
2011-04-28,11.333,11.358,11.318,11.329,58139,0
2011-04-29,11.353,11.409,11.316,11.381,65314,0
2011-05-02,11.38,11.438,11.38,11.431,77443,0
2011-05-03,11.473,11.581,11.453,11.562,246171,0
2011-05-04,11.562,11.611,11.554,11.611,119314,0
2011-05-05,11.593,11.628,11.568,11.593,135907,0
2011-05-06,11.611,11.686,11.603,11.664,119368,0
2011-05-09,11.664,11.768,11.664,11.768,156627,0
2011-05-10,11.818,11.891,11.797,11.848,142742,0
2011-05-11,11.83,11.876,11.818,11.876,113531,0
2011-05-12,11.875,12.072,11.848,12.072,218547,0
2011-05-13,12.131,12.174,12.093,12.15,197906,0
2011-05-16,12.15,12.263,12.131,12.174,154808,0
2011-05-17,12.185,12.25,12.099,12.111,166491,0
2011-05-18,12.131,12.208,12.111,12.168,147426,0
2011-05-19,12.208,12.215,12.144,12.174,167274,0
2011-05-20,12.187,12.248,12.159,12.243,93667,0
2011-05-23,12.185,12.323,12.174,12.323,153933,0
2011-05-24,12.358,12.395,12.293,12.376,161897,0
2011-05-25,12.4,12.491,12.395,12.484,177007,0
2011-05-26,12.484,12.515,12.446,12.491,110411,0
2011-05-27,12.496,12.525,12.459,12.477,107239,0
2011-05-31,12.556,12.556,12.427,12.444,123934,0
2011-06-01,12.429,12.52,12.423,12.477,171618,0
2011-06-02,12.452,12.477,12.268,12.314,219527,0
2011-06-03,12.181,12.39,12.09,12.285,133121,0
2011-06-06,12.321,12.39,12.248,12.325,156363,0
2011-06-07,12.325,12.489,12.325,12.471,158836,0
2011-06-08,12.433,12.546,12.433,12.539,142390,0
2011-06-09,12.45,12.628,12.45,12.583,126199,0
2011-06-10,12.52,12.533,12.399,12.435,108434,0
2011-06-13,12.399,12.406,12.141,12.199,152367,0
2011-06-14,12.229,12.464,12.194,12.406,135200,0
2011-06-15,12.298,12.399,12.214,12.261,133560,0
2011-06-16,12.235,12.427,12.235,12.256,115247,0
2011-06-17,12.318,12.374,12.299,12.355,101444,0
2011-06-20,12.381,12.579,12.381,12.514,98953,0
2011-06-21,12.502,12.653,12.49,12.633,145866,0
2011-06-22,12.618,12.778,12.591,12.693,132613,0
2011-06-23,12.628,12.884,12.628,12.866,144473,0
2011-06-24,12.889,12.889,12.457,12.525,183152,0
2011-06-27,12.553,12.688,12.532,12.633,117587,0
2011-06-28,12.688,12.737,12.597,12.682,129799,0
2011-06-29,12.737,12.737,12.572,12.59,124326,0
2011-06-30,12.671,12.671,12.516,12.516,164328,0
2011-07-01,12.474,12.676,12.474,12.628,83418,0
2011-07-05,12.597,12.7,12.545,12.682,100403,0
2011-07-06,12.696,12.702,12.593,12.635,112997,0
2011-07-07,12.72,12.797,12.682,12.739,127599,0
2011-07-08,12.64,12.913,12.64,12.88,148663,0
2011-07-11,12.841,12.854,12.753,12.768,115344,0
2011-07-12,12.784,12.804,12.733,12.754,129963,0
2011-07-13,12.814,12.814,12.712,12.725,93775,0
2011-07-14,12.706,12.746,12.694,12.706,71934,0
2011-07-15,12.746,12.746,12.688,12.688,88480,0
2011-07-18,12.646,12.664,12.532,12.559,99876,0
2011-07-19,12.574,12.751,12.574,12.751,87834,0
2011-07-20,12.72,12.861,12.72,12.827,109291,0
2011-07-21,12.861,12.912,12.854,12.861,71709,0
2011-07-22,12.886,12.913,12.843,12.913,114229,0
2011-07-25,12.866,12.884,12.731,12.737,131441,0
2011-07-26,12.754,12.761,12.635,12.69,98866,0
2011-07-27,12.675,12.675,12.438,12.438,106609,0
2011-07-28,12.438,12.45,12.28,12.327,118569,0
2011-07-29,12.332,12.332,12.142,12.142,116003,0
2011-08-01,12.222,12.495,12.176,12.462,91749,0
2011-08-02,12.515,12.692,12.515,12.52,116011,0
2011-08-03,12.565,12.665,12.442,12.618,85701,0
2011-08-04,12.58,12.614,12.001,12.076,234397,0
2011-08-05,12.084,12.127,11.222,11.915,441468,0
2011-08-08,11.667,11.667,10.723,11.014,334723,0
2011-08-09,11.032,11.68,10.808,11.351,298760,0
2011-08-10,11.239,11.824,11.191,11.645,291609,0
2011-08-11,11.723,12.093,11.706,12.084,114043,0
2011-08-12,12.1,12.222,12.025,12.14,116493,0
2011-08-15,12.187,12.532,12.133,12.437,89265,0
2011-08-16,12.324,12.442,12.324,12.426,80321,0
2011-08-17,12.488,12.565,12.397,12.462,79386,0
2011-08-18,12.222,12.317,11.992,12.269,121612,0
2011-08-19,12.099,12.28,12.06,12.087,103817,0
2011-08-22,12.269,12.354,11.888,12.1,160183,0
2011-08-23,12.133,12.2,11.997,12.106,90704,0
2011-08-24,12.159,12.256,12.112,12.229,69858,0
2011-08-25,12.304,12.426,12.269,12.293,122240,0
2011-08-26,12.229,12.546,12.229,12.514,133351,0
2011-08-29,12.565,13.054,12.565,13.037,405054,0
2011-08-30,13.13,13.307,13.086,13.228,406259,0
2011-08-31,13.326,13.522,13.297,13.463,265132,0
2011-09-01,13.345,13.418,13.141,13.307,262367,0
2011-09-02,13.145,13.165,13.038,13.153,158140,0
2011-09-06,13.077,13.171,13.022,13.127,188152,0
2011-09-07,13.357,13.405,13.189,13.249,150512,0
2011-09-08,13.281,13.281,13.143,13.171,91894,0
2011-09-09,13.141,13.255,13.11,13.178,94350,0
2011-09-12,13.141,13.173,13.098,13.157,130533,0
2011-09-13,13.134,13.244,13.079,13.228,108084,0
2011-09-14,13.228,13.333,13.072,13.141,177486,0
2011-09-15,13.146,13.197,13.091,13.11,132839,0
2011-09-16,13.222,13.282,13.173,13.228,110655,0
2011-09-19,13.214,13.345,13.19,13.307,80947,0
2011-09-20,13.373,13.477,13.289,13.477,107646,0
2011-09-21,13.487,13.552,13.173,13.201,167438,0
2011-09-22,13.105,13.201,13.013,13.201,241349,0
2011-09-23,13.227,13.227,12.987,13.121,179116,0
2011-09-26,13.233,13.313,13.105,13.166,133386,0
2011-09-27,13.251,13.38,13.201,13.236,166612,0
2011-09-28,13.38,13.456,13.262,13.289,140410,0
2011-09-29,13.411,13.456,13.244,13.373,142639,0
2011-09-30,13.393,13.421,12.986,12.993,214192,0
2011-10-03,12.925,13.405,12.925,13.077,166112,0
2011-10-04,12.985,12.997,12.638,12.917,236200,0
2011-10-05,12.912,13.101,12.714,13.101,104801,0
2011-10-06,13.05,13.307,12.924,13.295,116827,0
2011-10-07,13.379,13.379,13.189,13.196,88911,0
2011-10-10,13.34,13.528,13.306,13.429,147317,0
2011-10-11,13.492,13.492,13.255,13.34,108485,0
2011-10-12,13.365,13.535,13.274,13.34,154222,0
2011-10-13,13.157,13.249,12.779,13.016,362027,0
2011-10-14,13.022,13.143,12.657,12.731,241693,0
2011-10-17,12.692,12.856,12.586,12.796,158281,0
2011-10-18,12.79,13.052,12.636,13.052,114567,0
2011-10-19,13.077,13.189,13.003,13.057,118655,0
2011-10-20,13.139,13.163,12.938,12.954,93127,0
2011-10-21,13.002,13.232,12.935,13.138,92980,0
2011-10-24,13.127,13.274,12.997,13.189,90050,0
2011-10-25,13.187,13.274,13.023,13.054,128559,0
2011-10-26,13.178,13.281,13.063,13.171,100426,0
2011-10-27,13.312,13.365,13.196,13.312,92020,0
2011-10-28,13.249,13.289,13.188,13.236,63557,0
2011-10-31,13.31,13.31,13.072,13.163,99864,0
2011-11-01,13.066,13.124,12.898,13.019,122323,0
2011-11-02,13.075,13.163,13.038,13.142,68325,0
2011-11-03,13.194,13.212,13.085,13.124,87016,0
2011-11-04,13.044,13.157,13.007,13.121,64446,0
2011-11-07,13.068,13.171,13.05,13.163,55517,0
2011-11-08,13.178,13.3,13.062,13.3,82544,0
2011-11-09,13.118,13.26,13.06,13.182,78921,0
2011-11-10,13.391,13.391,13.099,13.205,56093,0
2011-11-11,13.267,13.307,13.226,13.295,42382,0
2011-11-14,13.207,13.307,13.114,13.307,76742,0
2011-11-15,13.195,13.333,13.156,13.188,98085,0
2011-11-16,13.138,13.333,13.125,13.15,108321,0
2011-11-17,13.226,13.255,12.873,12.877,87421,0
2011-11-18,12.87,12.956,12.743,12.881,83552,0
2011-11-21,12.72,12.78,12.528,12.695,129963,0
2011-11-22,12.668,12.74,12.603,12.727,106047,0
2011-11-23,12.714,12.714,12.528,12.55,101816,0
2011-11-25,12.516,12.778,12.484,12.702,64791,0
2011-11-28,12.832,12.883,12.78,12.84,81401,0
2011-11-29,12.813,12.853,12.72,12.798,70191,0
2011-11-30,13.004,13.225,13.004,13.179,111424,0
2011-12-01,13.124,13.124,13.005,13.042,58709,0
2011-12-02,13.066,13.107,12.995,13.06,74255,0
2011-12-05,13.118,13.4,13.066,13.34,78236,0
2011-12-06,13.389,13.389,13.233,13.355,79025,0
2011-12-07,13.309,13.389,13.292,13.338,69960,0
2011-12-08,13.234,13.253,13.103,13.185,93795,0
2011-12-09,13.157,13.344,13.157,13.165,39221,0
2011-12-12,13.066,13.118,12.736,12.815,121607,0
2011-12-13,12.829,12.91,12.768,12.771,82983,0
2011-12-14,12.736,13.099,12.736,13.099,113180,0
2011-12-15,13.107,13.131,12.933,12.99,73501,0
2011-12-16,12.963,13.121,12.934,13.121,60073,0
2011-12-19,13.182,13.274,13.142,13.248,82630,0
2011-12-20,13.285,13.359,13.141,13.265,112522,0
2011-12-21,13.223,13.292,13.141,13.285,61547,0
2011-12-22,13.309,13.49,13.279,13.49,77966,0
2011-12-23,13.458,13.49,13.356,13.471,95324,0
2011-12-27,13.49,13.668,13.418,13.622,130766,0
2011-12-28,13.628,13.668,13.422,13.536,59768,0
2011-12-29,13.505,13.702,13.505,13.622,87380,0
2011-12-30,13.657,13.657,13.487,13.562,63268,0
2012-01-03,13.729,13.729,13.59,13.696,62354,0
2012-01-04,13.729,13.772,13.622,13.772,91580,0
2012-01-05,13.715,13.767,13.645,13.739,89280,0
2012-01-06,13.747,13.783,13.622,13.622,98330,0
2012-01-09,13.628,13.696,13.597,13.648,95193,0
2012-01-10,13.681,13.767,13.668,13.696,106676,0
2012-01-11,13.655,13.735,13.603,13.717,112877,0
2012-01-12,13.682,13.964,13.67,13.861,130169,0
2012-01-13,13.836,13.891,13.794,13.873,76192,0
2012-01-17,13.911,13.955,13.712,13.93,149241,0
2012-01-18,13.924,13.955,13.815,13.955,79330,0
2012-01-19,13.943,13.972,13.829,13.955,137371,0
2012-01-20,13.915,14.054,13.861,14.054,86782,0
2012-01-23,14.151,14.201,14.046,14.189,99718,0
2012-01-24,14.17,14.189,14.046,14.137,104007,0
2012-01-25,14.117,14.237,14.096,14.216,133123,0
2012-01-26,14.303,14.412,14.264,14.297,175599,0
2012-01-27,14.222,14.263,14.08,14.136,118511,0
2012-01-30,14.117,14.201,14.075,14.117,99133,0
2012-01-31,14.192,14.203,14.092,14.124,98107,0
2012-02-01,14.128,14.215,14.114,14.175,96692,0
2012-02-02,14.141,14.141,14.05,14.107,100983,0
2012-02-03,14.162,14.162,14.06,14.08,90567,0
2012-02-06,14.095,14.325,14.08,14.235,159952,0
2012-02-07,14.262,14.457,14.248,14.457,86005,0
2012-02-08,14.483,14.498,14.429,14.49,87698,0
2012-02-09,14.49,14.548,14.404,14.49,88573,0
2012-02-10,14.397,14.504,14.296,14.471,80727,0
2012-02-13,14.456,14.504,14.327,14.37,130404,0
2012-02-14,14.341,14.341,14.175,14.296,139454,0
2012-02-15,14.257,14.296,14.205,14.296,55438,0
2012-02-16,14.243,14.384,14.243,14.296,85635,0
2012-02-17,14.248,14.418,14.248,14.418,64028,0
2012-02-21,14.512,14.512,14.404,14.471,85933,0
2012-02-22,14.443,14.638,14.44,14.638,64206,0
2012-02-23,14.683,14.801,14.598,14.621,128342,0
2012-02-24,14.592,14.743,14.592,14.638,111580,0
2012-02-27,14.56,14.644,14.532,14.571,105703,0
2012-02-28,14.656,14.656,14.548,14.644,72360,0
2012-02-29,14.683,14.767,14.538,14.558,111590,0
2012-03-01,14.545,14.683,14.526,14.638,76091,0
2012-03-02,14.621,14.621,14.516,14.543,169477,0
2012-03-05,14.572,14.572,14.49,14.498,86537,0
2012-03-06,14.468,14.502,14.321,14.337,124379,0
2012-03-07,14.381,14.552,14.351,14.422,93401,0
2012-03-08,14.43,14.543,14.264,14.285,287445,0
2012-03-09,14.256,14.363,14.233,14.327,61513,0
2012-03-12,14.283,14.34,14.262,14.301,75009,0
2012-03-13,14.315,14.418,14.275,14.418,80409,0
2012-03-14,14.37,14.37,14.226,14.268,189599,0
2012-03-15,14.308,14.32,14.098,14.105,195953,0
2012-03-16,14.098,14.098,13.776,13.846,188092,0
2012-03-19,13.871,13.871,13.532,13.599,326474,0
2012-03-20,13.585,13.585,13.442,13.57,197562,0
2012-03-21,13.604,13.641,13.57,13.599,85138,0
2012-03-22,13.524,13.705,13.517,13.641,70280,0
2012-03-23,13.67,13.732,13.64,13.718,118284,0
2012-03-26,13.737,13.955,13.737,13.89,146695,0
2012-03-27,13.903,13.911,13.793,13.878,89544,0
2012-03-28,13.846,13.911,13.793,13.903,96275,0
2012-03-29,13.813,14.011,13.805,14.011,83205,0
2012-03-30,13.967,14.005,13.922,13.922,78437,0
2012-04-02,13.948,14.018,13.948,14.018,68995,0
2012-04-03,14.02,14.02,13.867,13.939,85732,0
2012-04-04,13.939,13.951,13.807,13.807,74942,0
2012-04-05,13.874,13.874,13.777,13.794,48434,0
2012-04-09,13.785,13.943,13.775,13.936,46787,0
2012-04-10,13.948,13.961,13.804,13.804,74259,0
2012-04-11,13.851,14.12,13.819,14.114,95606,0
2012-04-12,14.09,14.09,13.999,14.048,54254,0
2012-04-13,14.048,14.148,14.005,14.114,50887,0
2012-04-16,14.127,14.244,14.12,14.175,44555,0
2012-04-17,14.198,14.22,14.051,14.096,99621,0
2012-04-18,14.09,14.156,14.09,14.114,46199,0
2012-04-19,14.084,14.222,14.084,14.211,52851,0
2012-04-20,14.192,14.284,14.192,14.22,34364,0
2012-04-23,14.162,14.321,14.12,14.321,73122,0
2012-04-24,14.351,14.351,14.168,14.215,46201,0
2012-04-25,14.303,14.43,14.303,14.415,64209,0
2012-04-26,14.358,14.509,14.325,14.488,55712,0
2012-04-27,14.452,14.487,14.32,14.467,67357,0
2012-04-30,14.445,14.583,14.445,14.558,93932,0
2012-05-01,14.523,14.624,14.516,14.543,88825,0
2012-05-02,14.48,14.59,14.443,14.569,70388,0
2012-05-03,14.569,14.583,14.427,14.427,69643,0
2012-05-04,14.415,14.461,14.38,14.393,43170,0
2012-05-07,14.342,14.604,14.342,14.597,55920,0
2012-05-08,14.531,14.547,14.445,14.531,54504,0
2012-05-09,14.415,14.552,14.336,14.531,54351,0
2012-05-10,14.531,14.565,14.434,14.495,54609,0
2012-05-11,14.393,14.501,14.393,14.452,55704,0
2012-05-14,14.435,14.452,14.269,14.276,80424,0
2012-05-15,14.284,14.315,14.139,14.145,61753,0
2012-05-16,14.173,14.192,14.124,14.192,23410,0
2012-05-17,14.198,14.234,13.918,13.918,66114,0
2012-05-18,13.886,13.886,13.529,13.529,122851,0
2012-05-21,13.597,13.801,13.543,13.801,77142,0
2012-05-22,13.848,13.918,13.801,13.886,43692,0
2012-05-23,13.874,14.178,13.787,14.178,63490,0
2012-05-24,14.152,14.452,14.145,14.452,60436,0
2012-05-25,14.467,14.523,14.38,14.474,65903,0
2012-05-29,14.467,14.474,14.226,14.291,89492,0
2012-05-30,14.173,14.32,14.062,14.104,70076,0
2012-05-31,14.14,14.201,14.082,14.154,63289,0
2012-06-01,14.04,14.085,13.901,13.967,56549,0
2012-06-04,13.983,14.051,13.881,13.932,51978,0
2012-06-05,13.881,14.114,13.867,14.03,58050,0
2012-06-06,14.141,16.709,14.107,14.539,234135,0
2012-06-07,14.627,14.765,14.421,14.43,166708,0
2012-06-08,14.364,14.442,14.246,14.434,86375,0
2012-06-11,14.445,14.547,14.42,14.445,65507,0
2012-06-12,14.43,14.501,14.43,14.48,71705,0
2012-06-13,14.42,14.426,14.212,14.32,97702,0
2012-06-14,14.364,14.42,14.289,14.3,65046,0
2012-06-15,14.32,14.414,14.289,14.349,53005,0
2012-06-18,14.364,14.523,14.294,14.523,89331,0
2012-06-19,14.516,14.757,14.48,14.715,84949,0
2012-06-20,14.658,14.724,14.553,14.694,67475,0
2012-06-21,14.744,14.751,14.622,14.694,67354,0
2012-06-22,14.673,14.873,14.635,14.797,70058,0
2012-06-25,14.8,14.875,14.706,14.875,51127,0
2012-06-26,14.833,15.03,14.833,14.984,103746,0
2012-06-27,15.049,15.132,14.934,14.966,68889,0
2012-06-28,15.114,15.147,14.854,15.14,66107,0
2012-06-29,15.419,15.419,14.875,14.875,128023,0
2012-07-02,14.955,15.041,14.891,14.969,38874,0
2012-07-03,15.244,15.378,15.141,15.352,66079,0
2012-07-05,15.274,15.411,15.196,15.346,62531,0
2012-07-06,15.205,15.372,15.205,15.372,66249,0
2012-07-09,15.331,15.433,15.294,15.366,74337,0
2012-07-10,15.366,15.412,15.301,15.323,57396,0
2012-07-11,15.366,15.366,15.1,15.219,87647,0
2012-07-12,15.088,15.277,15.041,15.235,83602,0
2012-07-13,15.196,15.286,15.196,15.237,51727,0
2012-07-16,15.228,15.336,15.192,15.247,62718,0
2012-07-17,15.181,15.29,15.107,15.274,74902,0
2012-07-18,15.207,15.291,15.102,15.126,77665,0
2012-07-19,15.123,15.205,15.088,15.145,68708,0
2012-07-20,15.073,15.258,15.073,15.258,33931,0
2012-07-23,15.199,15.235,15.123,15.192,44003,0
2012-07-24,15.167,15.188,15.134,15.167,46384,0
2012-07-25,15.131,15.235,15.1,15.211,58679,0
2012-07-26,15.223,15.301,15.163,15.241,74060,0
2012-07-27,15.215,15.328,15.181,15.251,39463,0
2012-07-30,15.235,15.255,15.192,15.255,44557,0
2012-07-31,15.255,15.355,15.211,15.355,61873,0
2012-08-01,15.417,15.458,15.312,15.378,68342,0
2012-08-02,15.276,15.44,15.276,15.393,58423,0
2012-08-03,15.43,15.582,15.411,15.483,71979,0
2012-08-06,15.403,15.693,15.403,15.624,75598,0
2012-08-07,15.575,15.829,15.575,15.699,82385,0
2012-08-08,15.649,15.846,15.596,15.823,97838,0
2012-08-09,15.784,15.784,15.649,15.649,91163,0
2012-08-10,15.678,15.678,15.391,15.396,86326,0
2012-08-13,15.43,15.43,15.258,15.266,74583,0
2012-08-14,15.251,15.312,15.067,15.274,101212,0
2012-08-15,15.224,15.305,15.12,15.237,86774,0
2012-08-16,15.29,15.391,15.206,15.369,87901,0
2012-08-17,15.328,15.498,15.274,15.498,53220,0
2012-08-20,15.556,15.568,15.45,15.517,47992,0
2012-08-21,15.458,15.649,15.417,15.604,90268,0
2012-08-22,15.596,15.654,15.522,15.635,59031,0
2012-08-23,15.668,15.668,15.56,15.61,36241,0
2012-08-24,15.544,15.646,15.544,15.627,59495,0
2012-08-27,15.582,15.624,15.53,15.548,66008,0
2012-08-28,15.582,15.713,15.556,15.687,68029,0
2012-08-29,15.649,15.678,15.56,15.604,48038,0
2012-08-30,15.522,15.568,15.396,15.49,92323,0
2012-08-31,15.548,15.548,15.378,15.391,49706,0
2012-09-04,15.438,15.556,15.141,15.215,323179,0
2012-09-05,14.892,15.095,14.892,14.933,548379,0
2012-09-06,14.903,15.06,14.896,15.022,260577,0
2012-09-07,15.049,15.134,14.948,15.052,124105,0
2012-09-10,14.995,15.029,14.92,14.97,129314,0
2012-09-11,15.008,15.082,14.982,15.073,97992,0
2012-09-12,15.029,15.09,14.97,15.029,102286,0
2012-09-13,15.008,15.09,14.926,15.052,152053,0
2012-09-14,15.014,15.09,14.948,14.964,155112,0
2012-09-17,14.865,14.979,14.836,14.933,226780,0
2012-09-18,14.891,14.92,14.858,14.891,155543,0
2012-09-19,14.891,14.964,14.878,14.948,101430,0
2012-09-20,14.885,14.964,14.829,14.964,85281,0
2012-09-21,14.926,15.014,14.92,14.97,109564,0
2012-09-24,14.926,15.082,14.926,15.073,119429,0
2012-09-25,15.067,15.12,15.037,15.102,75906,0
2012-09-26,15.037,15.114,15.022,15.102,76032,0
2012-09-27,15.102,15.167,15.014,15.108,68488,0
2012-09-28,15.134,15.188,15.067,15.188,129104,0
2012-10-01,15.134,15.188,15.067,15.141,129684,0
2012-10-02,15.167,15.167,15.052,15.12,86324,0
2012-10-03,15.134,15.155,15.06,15.15,108109,0
2012-10-04,15.15,15.216,15.102,15.196,119965,0
2012-10-05,15.155,15.287,15.141,15.239,82553,0
2012-10-08,15.174,15.281,15.161,15.281,68930,0
2012-10-09,15.287,15.33,15.224,15.276,73011,0
2012-10-10,15.196,15.287,15.089,15.094,101305,0
2012-10-11,15.238,15.238,15.114,15.166,66736,0
2012-10-12,15.287,15.287,15.149,15.26,75598,0
2012-10-15,15.335,15.335,15.181,15.268,69414,0
2012-10-16,15.342,15.342,15.196,15.268,82986,0
2012-10-17,15.33,15.33,15.202,15.268,58754,0
2012-10-18,15.322,15.322,15.215,15.287,69242,0
2012-10-19,15.307,15.307,15.224,15.238,86261,0
2012-10-22,15.202,15.276,15.181,15.252,77822,0
2012-10-23,15.181,15.252,15.149,15.252,96504,0
2012-10-24,15.245,15.33,15.202,15.307,66045,0
2012-10-25,15.307,15.335,15.268,15.307,47867,0
2012-10-26,15.268,15.365,15.268,15.365,97541,0
2012-10-31,15.399,15.42,15.268,15.372,80662,0
2012-11-01,15.399,15.425,15.347,15.425,61173,0
2012-11-02,15.44,15.527,15.354,15.42,60932,0
2012-11-05,15.44,15.474,15.354,15.474,87455,0
2012-11-06,15.44,15.462,15.372,15.389,76963,0
2012-11-07,15.399,15.407,15.314,15.33,90105,0
2012-11-08,15.281,15.365,15.237,15.314,55649,0
2012-11-09,15.3,15.3,15.206,15.251,57561,0
2012-11-12,15.187,15.259,15.011,15.147,82681,0
2012-11-13,14.985,15.064,14.789,14.837,127427,0
2012-11-14,14.775,14.867,14.031,14.124,324596,0
2012-11-15,13.984,14.132,13.547,13.863,388215,0
2012-11-16,13.896,14.459,13.871,14.396,196764,0
2012-11-19,14.566,14.892,14.566,14.724,142769,0
2012-11-20,14.789,14.823,14.7,14.796,50506,0
2012-11-21,14.859,14.892,14.802,14.886,55675,0
2012-11-23,14.95,14.95,14.886,14.943,13972,0
2012-11-26,14.973,14.985,14.886,14.985,68501,0
2012-11-27,15.017,15.087,14.982,15.05,88666,0
2012-11-28,15.078,15.087,15.04,15.057,90219,0
2012-11-29,15.057,15.07,15.025,15.057,52320,0
2012-11-30,15.078,15.1,14.935,15.05,116426,0
2012-12-03,15.093,15.093,14.927,14.966,66464,0
2012-12-04,14.966,15.025,14.904,14.999,56055,0
2012-12-05,14.999,14.999,14.837,14.927,62191,0
2012-12-06,14.867,14.873,14.7,14.775,69260,0
2012-12-07,14.83,14.867,14.769,14.807,58609,0
2012-12-10,14.733,14.896,14.7,14.852,113709,0
2012-12-11,14.807,14.918,14.788,14.844,69328,0
2012-12-12,14.873,14.88,14.705,14.764,93051,0
2012-12-13,14.764,14.768,14.642,14.642,86422,0
2012-12-14,14.6,14.66,14.543,14.617,93717,0
2012-12-17,14.66,14.683,14.553,14.617,74605,0
2012-12-18,14.608,14.768,14.559,14.687,92049,0
2012-12-19,14.752,14.758,14.654,14.732,84261,0
2012-12-20,14.752,14.796,14.668,14.764,77326,0
2012-12-21,14.692,14.873,14.692,14.823,78765,0
2012-12-24,14.867,14.918,14.837,14.918,37819,0
2012-12-26,14.927,14.974,14.78,14.88,73284,0
2012-12-27,14.917,14.935,14.742,14.866,86602,0
2012-12-28,14.829,14.836,14.687,14.697,98863,0
2012-12-31,14.749,14.903,14.729,14.903,79590,0
2013-01-02,15.127,15.353,15.081,15.297,152719,0
2013-01-03,15.353,15.38,15.19,15.371,109083,0
2013-01-04,15.407,15.646,15.407,15.584,151520,0
2013-01-07,15.576,15.59,15.426,15.435,79814,0
2013-01-08,15.489,15.522,15.426,15.512,56684,0
2013-01-09,15.557,15.676,15.475,15.671,97887,0
2013-01-10,15.685,15.774,15.654,15.75,96973,0
2013-01-11,15.774,15.774,15.676,15.744,32327,0
2013-01-14,15.774,15.774,15.659,15.75,71754,0
2013-01-15,15.876,15.876,15.755,15.795,178097,0
2013-01-16,15.72,15.816,15.705,15.804,58344,0
2013-01-17,15.876,15.886,15.804,15.832,83357,0
2013-01-18,15.816,15.886,15.786,15.849,61396,0
2013-01-22,15.849,15.984,15.795,15.984,60336,0
2013-01-23,16.048,16.048,15.938,15.976,70857,0
2013-01-24,15.938,15.966,15.841,15.886,71327,0
2013-01-25,15.924,15.966,15.869,15.931,55950,0
2013-01-28,15.931,15.938,15.849,15.894,79731,0
2013-01-29,15.966,15.966,15.832,15.917,47381,0
2013-01-30,15.917,15.917,15.849,15.903,43717,0
2013-01-31,15.909,15.938,15.822,15.822,64547,0
2013-02-01,15.864,15.966,15.811,15.895,101048,0
2013-02-04,15.894,15.894,15.685,15.727,88091,0
2013-02-05,15.774,15.774,15.631,15.654,158051,0
2013-02-06,15.786,15.869,15.638,15.825,69469,0
2013-02-07,15.865,15.903,15.761,15.849,59689,0
2013-02-08,15.841,15.903,15.743,15.78,57470,0
2013-02-11,15.785,15.865,15.743,15.822,51136,0
2013-02-12,15.78,15.841,15.749,15.832,59516,0
2013-02-13,15.832,15.858,15.767,15.822,41086,0
2013-02-14,15.832,15.903,15.767,15.78,123305,0
2013-02-15,15.832,15.849,15.743,15.743,49304,0
2013-02-19,15.81,15.894,15.78,15.886,64766,0
2013-02-20,15.877,15.895,15.749,15.755,64767,0
2013-02-21,15.785,15.803,15.743,15.78,71552,0
2013-02-22,15.767,15.785,15.749,15.749,67835,0
2013-02-25,15.767,15.774,15.645,15.658,83114,0
2013-02-26,15.675,15.711,15.59,15.658,58253,0
2013-02-27,15.637,15.767,15.637,15.767,49109,0
2013-02-28,15.785,15.81,15.683,15.743,73689,0
2013-03-01,15.697,15.761,15.671,15.727,47144,0
2013-03-04,15.691,15.849,15.691,15.849,66811,0
2013-03-05,15.886,15.903,15.803,15.822,74119,0
2013-03-06,15.785,15.841,15.774,15.803,100847,0
2013-03-07,15.803,15.904,15.78,15.904,55151,0
2013-03-08,16.002,16.117,15.932,16.085,125895,0
2013-03-11,16.021,16.105,15.968,16.097,63013,0
2013-03-12,16.063,16.117,15.985,16.05,93122,0
2013-03-13,16.028,16.07,15.877,15.894,60275,0
2013-03-14,15.87,15.993,15.767,15.794,113168,0
2013-03-15,15.803,15.87,15.573,15.595,83814,0
2013-03-18,15.595,15.785,15.554,15.785,73035,0
2013-03-19,15.749,15.91,15.749,15.91,59724,0
2013-03-20,15.894,16.044,15.894,16.021,64667,0
2013-03-21,16.028,16.055,15.973,16.016,77008,0
2013-03-22,15.993,16.055,15.993,16.009,34425,0
2013-03-25,16.055,16.105,15.904,16.002,53031,0
2013-03-26,15.977,16.124,15.977,16.124,50849,0
2013-03-27,16.097,16.188,16.009,16.188,71975,0
2013-03-28,16.2,16.241,16.111,16.241,129576,0
2013-04-01,16.174,16.233,16.077,16.154,48240,0
2013-04-02,16.223,16.333,16.124,16.233,68273,0
2013-04-03,16.216,16.241,16.085,16.2,67695,0
2013-04-04,16.16,16.278,16.16,16.228,56207,0
2013-04-05,16.194,16.304,16.154,16.262,51228,0
2013-04-08,16.318,16.351,16.228,16.31,46448,0
2013-04-09,16.31,16.397,16.288,16.334,63190,0
2013-04-10,16.346,16.452,16.346,16.407,54579,0
2013-04-11,16.407,16.452,16.397,16.42,26664,0
2013-04-12,16.262,16.407,16.262,16.288,42698,0
2013-04-15,16.334,16.346,16.222,16.233,42213,0
2013-04-16,16.194,16.42,16.194,16.414,25730,0
2013-04-17,16.346,16.42,16.249,16.42,55496,0
2013-04-18,16.379,16.42,16.334,16.388,28417,0
2013-04-19,16.366,16.53,16.351,16.485,69274,0
2013-04-22,16.407,16.452,16.346,16.401,50019,0
2013-04-23,16.414,16.572,16.397,16.53,65452,0
2013-04-24,16.463,16.623,16.427,16.572,75892,0
2013-04-25,16.501,16.587,16.452,16.587,65138,0
2013-04-26,16.506,16.587,16.469,16.501,67354,0
2013-04-29,16.501,16.539,16.427,16.501,58399,0
2013-04-30,16.506,16.572,16.493,16.548,58043,0
2013-05-01,16.517,16.587,16.517,16.567,42976,0
2013-05-02,16.623,16.678,16.595,16.664,36931,0
2013-05-03,16.69,16.69,16.623,16.65,59611,0
2013-05-06,16.643,16.789,16.631,16.768,40715,0
2013-05-07,16.815,16.844,16.789,16.815,61983,0
2013-05-08,16.783,16.935,16.775,16.913,70266,0
2013-05-09,16.913,16.927,16.808,16.871,43207,0
2013-05-10,16.902,16.906,16.689,16.795,99882,0
2013-05-13,16.725,16.815,16.662,16.754,69233,0
2013-05-14,16.71,16.802,16.553,16.774,92165,0
2013-05-15,16.725,16.795,16.683,16.718,82551,0
2013-05-16,16.662,16.725,16.655,16.677,54996,0
2013-05-17,16.65,16.669,16.601,16.616,46297,0
2013-05-20,16.616,16.642,16.553,16.558,33312,0
2013-05-21,16.616,16.698,16.553,16.669,74443,0
2013-05-22,16.689,16.689,16.51,16.516,69756,0
2013-05-23,16.377,16.411,16.182,16.299,124646,0
2013-05-24,16.196,16.285,16.162,16.182,70188,0
2013-05-28,16.182,16.299,16.182,16.189,96499,0
2013-05-29,16.218,16.218,15.671,15.77,174074,0
2013-05-30,15.677,15.959,15.677,15.863,81652,0
2013-05-31,15.898,15.898,15.246,15.321,175653,0
2013-06-03,15.263,15.263,14.703,14.795,382248,0
2013-06-04,14.71,15.011,14.71,14.845,159172,0
2013-06-05,14.893,15.059,14.845,14.875,120816,0
2013-06-06,14.914,15.048,14.914,14.992,150706,0
2013-06-07,15.048,15.091,14.949,15.067,113461,0
2013-06-10,15.026,15.026,14.689,14.719,221528,0
2013-06-11,14.628,14.628,14.225,14.315,397128,0
2013-06-12,14.242,14.36,13.614,13.745,522900,0
2013-06-13,13.646,14.212,13.474,14.144,311099,0
2013-06-14,14.152,14.465,14.152,14.307,182053,0
2013-06-17,14.415,14.583,14.32,14.383,142584,0
2013-06-18,14.432,14.472,14.279,14.415,102871,0
2013-06-19,14.376,14.438,14.207,14.225,101787,0
2013-06-20,14.093,14.13,13.829,13.885,200648,0
2013-06-21,13.878,14.011,13.814,13.821,132174,0
2013-06-24,13.709,13.709,13.254,13.421,351577,0
2013-06-25,13.584,13.863,13.505,13.814,178354,0
2013-06-26,13.915,14.264,13.863,14.207,155514,0
2013-06-27,14.279,14.546,14.279,14.392,95308,0
2013-06-28,14.674,14.95,14.571,14.813,141393,0
2013-07-01,14.65,14.824,14.636,14.689,130059,0
2013-07-02,14.643,14.684,14.392,14.432,95736,0
2013-07-03,14.315,14.432,14.144,14.287,64384,0
2013-07-05,14.249,14.258,14.049,14.122,139740,0
2013-07-08,14.083,14.122,13.989,14.068,126722,0
2013-07-09,14.107,14.213,14.002,14.167,185637,0
2013-07-10,14.13,14.234,14.13,14.16,141535,0
2013-07-11,14.25,14.416,14.244,14.33,112350,0
2013-07-12,14.25,14.371,14.22,14.301,97371,0
2013-07-15,14.265,14.32,14.226,14.281,76756,0
2013-07-16,14.22,14.265,14.049,14.061,77793,0
2013-07-17,14.083,14.234,14.075,14.107,77978,0
2013-07-18,14.175,14.22,14.13,14.16,72231,0
2013-07-19,14.093,14.175,14.068,14.114,104710,0
2013-07-22,14.138,14.175,14.089,14.13,72396,0
2013-07-23,14.13,14.22,14.1,14.175,147432,0
2013-07-24,14.16,14.208,14.061,14.089,111755,0
2013-07-25,14.068,14.16,13.989,14.145,124397,0
2013-07-26,14.138,14.379,14.123,14.33,94637,0
2013-07-29,14.301,14.301,14.123,14.208,85091,0
2013-07-30,14.152,14.202,14.13,14.167,68291,0
2013-07-31,14.123,14.196,14.093,14.16,104586,0
2013-08-01,14.273,14.289,13.941,13.941,139634,0
2013-08-02,13.941,13.989,13.82,13.861,114984,0
2013-08-05,13.877,13.896,13.73,13.742,124619,0
2013-08-06,13.643,13.751,13.596,13.676,225040,0
2013-08-07,13.611,13.7,13.602,13.643,177860,0
2013-08-08,13.654,13.654,13.477,13.596,215736,0
2013-08-09,13.596,13.625,13.536,13.611,125801,0
2013-08-12,13.55,13.67,13.55,13.611,92839,0
2013-08-13,13.563,13.631,13.477,13.514,204701,0
2013-08-14,13.506,13.55,13.225,13.258,200120,0
2013-08-15,13.183,13.188,12.961,13.117,210804,0
2013-08-16,13.038,13.252,13.038,13.225,312514,0
2013-08-19,13.139,13.153,12.817,12.817,328736,0
2013-08-20,12.756,12.923,12.727,12.832,240186,0
2013-08-21,12.763,12.923,12.763,12.817,160838,0
2013-08-22,12.788,12.945,12.769,12.91,160830,0
2013-08-23,12.923,13.231,12.91,13.176,116292,0
2013-08-26,13.188,13.317,13.11,13.117,101082,0
2013-08-27,12.985,13.217,12.923,12.936,209617,0
2013-08-28,13.004,13.444,13.004,13.392,191298,0
2013-08-29,13.364,13.602,13.34,13.563,156184,0
2013-08-30,13.844,13.881,13.715,13.784,61435,0
2013-09-03,13.636,13.814,13.625,13.648,168162,0
2013-09-04,13.643,13.88,13.527,13.843,766322,0
2013-09-05,13.799,13.83,13.527,13.535,101671,0
2013-09-06,13.625,13.661,13.535,13.548,121671,0
2013-09-09,13.587,13.693,13.579,13.677,106410,0
2013-09-10,13.685,13.779,13.654,13.731,108018,0
2013-09-11,13.676,13.743,13.61,13.722,104164,0
2013-09-12,13.736,13.843,13.7,13.814,125785,0
2013-09-13,13.805,13.83,13.7,13.731,71909,0
2013-09-16,13.752,13.9,13.692,13.708,121303,0
2013-09-17,13.685,13.752,13.63,13.648,96551,0
2013-09-18,13.648,13.93,13.602,13.9,181877,0
2013-09-19,13.9,13.916,13.773,13.838,137125,0
2013-09-20,13.856,13.856,13.676,13.722,57115,0
2013-09-23,13.685,13.821,13.685,13.779,87928,0
2013-09-24,13.715,13.843,13.636,13.773,138763,0
2013-09-25,13.722,13.886,13.715,13.736,109261,0
2013-09-26,13.722,13.821,13.715,13.722,91211,0
2013-09-27,13.692,13.791,13.692,13.743,91922,0
2013-09-30,13.901,14.032,13.857,14.025,93065,0
2013-10-01,13.773,13.814,13.722,13.752,111633,0
2013-10-02,13.676,13.821,13.648,13.791,98168,0
2013-10-03,13.767,13.767,13.617,13.643,91471,0
2013-10-04,13.617,13.767,13.617,13.63,87929,0
2013-10-07,13.63,13.67,13.579,13.61,95794,0
2013-10-08,13.562,13.562,13.206,13.426,271858,0
2013-10-09,13.408,13.495,13.345,13.495,105440,0
2013-10-10,13.536,13.639,13.502,13.506,76815,0
2013-10-11,13.467,13.552,13.391,13.421,180762,0
2013-10-14,13.345,13.483,13.234,13.408,87497,0
2013-10-15,13.357,13.467,13.234,13.261,182314,0
2013-10-16,13.228,13.285,13.185,13.24,157161,0
2013-10-17,13.213,13.552,13.213,13.428,137243,0
2013-10-18,13.453,13.59,13.453,13.483,98483,0
2013-10-21,13.515,13.665,13.502,13.613,98597,0
2013-10-22,13.634,13.811,13.634,13.764,142535,0
2013-10-23,13.72,13.796,13.688,13.696,160913,0
2013-10-24,13.703,13.764,13.495,13.502,181570,0
2013-10-25,13.53,13.581,13.49,13.502,107132,0
2013-10-28,13.502,13.639,13.502,13.634,79271,0
2013-10-29,13.634,13.783,13.613,13.734,117330,0
2013-10-30,13.727,13.764,13.62,13.639,111263,0
2013-10-31,13.771,13.893,13.771,13.887,71618,0
2013-11-01,13.776,13.783,13.65,13.65,67161,0
2013-11-04,13.672,13.77,13.665,13.77,85670,0
2013-11-05,13.734,13.811,13.65,13.672,118302,0
2013-11-06,13.68,13.776,13.68,13.711,76940,0
2013-11-07,13.735,13.75,13.674,13.674,63590,0
2013-11-08,13.652,13.652,13.427,13.467,233069,0
2013-11-11,13.467,13.521,13.415,13.467,81863,0
2013-11-12,13.461,13.467,13.344,13.362,163933,0
2013-11-13,13.312,13.467,13.283,13.377,123456,0
2013-11-14,13.35,13.369,13.247,13.305,185646,0
2013-11-15,13.268,13.35,13.268,13.298,206329,0
2013-11-18,13.377,13.377,13.197,13.233,114475,0
2013-11-19,13.233,13.259,13.144,13.168,167875,0
2013-11-20,13.153,13.227,13.117,13.131,109727,0
2013-11-21,13.109,13.168,13.022,13.08,150487,0
2013-11-22,13.064,13.158,13.056,13.153,76275,0
2013-11-25,13.197,13.276,13.177,13.177,119960,0
2013-11-26,13.197,13.322,13.197,13.268,100138,0
2013-11-27,13.291,13.377,13.237,13.298,119753,0
2013-11-29,13.344,13.452,13.336,13.407,40443,0
2013-12-02,13.357,13.399,13.203,13.227,198554,0
2013-12-03,13.21,13.259,13.153,13.259,194539,0
2013-12-04,13.197,13.247,13.071,13.123,136652,0
2013-12-05,13.071,13.138,12.971,12.995,171837,0
2013-12-06,12.988,13.001,12.7,12.801,493790,0
2013-12-09,12.816,12.885,12.801,12.848,120676,0
2013-12-10,12.885,12.899,12.779,12.823,169133,0
2013-12-11,12.794,12.816,12.685,12.707,184071,0
2013-12-12,12.707,12.731,12.62,12.641,181922,0
2013-12-13,12.607,12.761,12.574,12.761,178595,0
2013-12-16,12.8,12.918,12.768,12.857,212817,0
2013-12-17,12.877,12.885,12.731,12.816,272450,0
2013-12-18,12.877,12.956,12.779,12.848,220588,0
2013-12-19,12.857,12.939,12.848,12.918,217251,0
2013-12-20,12.918,13.192,12.918,13.192,195040,0
2013-12-23,13.264,13.506,13.249,13.473,228896,0
2013-12-24,13.473,13.512,13.458,13.493,67696,0
2013-12-26,13.52,13.556,13.432,13.482,182176,0
2013-12-27,13.473,13.493,13.419,13.482,165732,0
2013-12-30,13.493,13.493,13.158,13.261,209906,0
2013-12-31,13.197,13.3,13.138,13.189,243161,0
2014-01-02,13.19,13.364,13.168,13.346,95690,0
2014-01-03,13.3,13.381,13.177,13.286,135680,0
2014-01-06,13.3,13.432,13.3,13.403,88363,0
2014-01-07,13.419,13.572,13.419,13.473,144339,0
2014-01-08,13.41,13.493,13.373,13.44,95364,0
2014-01-09,13.432,13.52,13.381,13.395,114704,0
2014-01-10,13.473,13.556,13.457,13.52,184774,0
2014-01-13,13.572,13.599,13.449,13.493,134477,0
2014-01-14,13.457,13.581,13.449,13.493,114610,0
2014-01-15,13.482,13.551,13.457,13.536,96689,0
2014-01-16,13.556,13.59,13.5,13.581,131547,0
2014-01-17,13.581,13.683,13.581,13.683,92190,0
2014-01-21,13.706,13.744,13.683,13.706,190232,0
2014-01-22,13.706,13.794,13.706,13.762,158656,0
2014-01-23,13.762,13.833,13.736,13.794,80622,0
2014-01-24,13.786,13.786,13.635,13.667,159595,0
2014-01-27,13.691,13.731,13.52,13.635,124328,0
2014-01-28,13.652,13.706,13.635,13.652,98821,0
2014-01-29,13.659,13.706,13.556,13.613,171970,0
2014-01-30,13.659,13.731,13.635,13.683,101819,0
2014-01-31,13.659,13.762,13.613,13.714,116289,0
2014-02-03,13.744,13.816,13.706,13.762,109909,0
2014-02-04,13.794,13.816,13.731,13.794,72210,0
2014-02-05,13.825,13.841,13.731,13.762,65957,0
2014-02-06,13.768,13.801,13.762,13.801,68324,0
2014-02-07,13.87,13.958,13.801,13.929,127503,0
2014-02-10,13.965,14.023,13.936,13.987,78144,0
2014-02-11,14.054,14.062,14.001,14.001,125299,0
2014-02-12,14.05,14.054,13.979,13.995,126139,0
2014-02-13,14.009,14.104,13.995,14.07,96021,0
2014-02-14,14.128,14.197,14.091,14.159,89687,0
2014-02-18,14.197,14.27,14.143,14.167,105759,0
2014-02-19,14.19,14.317,14.159,14.175,149120,0
2014-02-20,14.21,14.322,14.21,14.279,113385,0
2014-02-21,14.31,14.327,14.263,14.294,116758,0
2014-02-24,14.322,14.349,14.27,14.31,80505,0
2014-02-25,14.322,14.398,14.301,14.374,100961,0
2014-02-26,14.349,14.349,14.279,14.301,111348,0
2014-02-27,14.327,14.415,14.31,14.415,108563,0
2014-02-28,14.441,14.518,14.301,14.301,164502,0
2014-03-03,14.327,14.333,14.246,14.322,123013,0
2014-03-04,14.415,14.51,14.382,14.429,211251,0
2014-03-05,14.452,14.573,14.441,14.559,94478,0
2014-03-06,14.526,14.566,14.484,14.541,85491,0
2014-03-07,14.547,14.547,14.301,14.317,130126,0
2014-03-10,14.398,14.398,14.322,14.391,60901,0
2014-03-11,14.398,14.485,14.382,14.424,82904,0
2014-03-12,14.442,14.519,14.424,14.502,64325,0
2014-03-13,14.511,14.547,14.463,14.463,52147,0
2014-03-14,14.485,14.574,14.485,14.561,56060,0
2014-03-17,14.59,14.719,14.59,14.645,101606,0
2014-03-18,14.651,14.719,14.651,14.719,93977,0
2014-03-19,14.752,14.806,14.651,14.688,131513,0
2014-03-20,14.658,14.667,14.471,14.485,160010,0
2014-03-21,14.535,14.617,14.519,14.543,70308,0
2014-03-24,14.535,14.617,14.471,14.554,55669,0
2014-03-25,14.59,14.658,14.59,14.637,56225,0
2014-03-26,14.701,14.764,14.701,14.738,80551,0
2014-03-27,14.77,14.8,14.719,14.784,62443,0
2014-03-28,14.824,14.848,14.793,14.831,52705,0
2014-03-31,14.873,14.933,14.848,14.926,138545,0
2014-04-01,14.96,14.997,14.926,14.982,102485,0
2014-04-02,14.997,15.011,14.914,14.942,107893,0
2014-04-03,14.969,14.982,14.892,14.951,85332,0
2014-04-04,14.969,15.049,14.96,14.982,87291,0
2014-04-07,15.011,15.011,14.914,14.914,83222,0
2014-04-08,14.951,14.997,14.926,14.96,49983,0
2014-04-09,15.011,15.049,14.977,15.011,81018,0
2014-04-10,15.055,15.07,14.942,14.969,110869,0
2014-04-11,14.969,14.997,14.926,14.926,81264,0
2014-04-14,14.914,14.942,14.892,14.905,75793,0
2014-04-15,14.977,14.977,14.896,14.933,80871,0
2014-04-16,14.99,15.011,14.951,14.997,67099,0
2014-04-17,15.044,15.044,14.997,15.019,55579,0
2014-04-21,15.049,15.049,14.997,15.037,73996,0
2014-04-22,15.011,15.049,15.011,15.044,62874,0
2014-04-23,15.055,15.08,15.044,15.07,72766,0
2014-04-24,15.109,15.15,15.063,15.15,77581,0
2014-04-25,15.208,15.223,15.162,15.187,113270,0
2014-04-28,15.187,15.244,15.187,15.223,86450,0
2014-04-29,15.187,15.278,15.187,15.278,51241,0
2014-04-30,15.29,15.395,15.29,15.338,154307,0
2014-05-01,15.459,15.466,15.373,15.466,152634,0
2014-05-02,15.443,15.443,15.403,15.443,75619,0
2014-05-05,15.443,15.537,15.443,15.524,106714,0
2014-05-06,15.586,15.586,15.524,15.561,80641,0
2014-05-07,15.603,15.626,15.532,15.618,109548,0
2014-05-08,15.669,15.674,15.626,15.626,73381,0
2014-05-09,15.669,15.669,15.586,15.631,81275,0
2014-05-12,15.691,15.698,15.626,15.647,83318,0
2014-05-13,15.654,15.654,15.626,15.638,68298,0
2014-05-14,15.654,15.662,15.626,15.647,42233,0
2014-05-15,15.674,15.674,15.487,15.503,86439,0
2014-05-16,15.556,15.654,15.512,15.647,57783,0
2014-05-19,15.647,15.674,15.631,15.647,63883,0
2014-05-20,15.654,15.691,15.61,15.631,84613,0
2014-05-21,15.674,15.674,15.517,15.578,116514,0
2014-05-22,15.638,15.669,15.417,15.449,171409,0
2014-05-23,15.503,15.536,15.487,15.536,100542,0
2014-05-27,15.586,15.61,15.57,15.61,76819,0
2014-05-28,15.654,15.654,15.556,15.593,57659,0
2014-05-29,15.556,15.618,15.556,15.593,61449,0
2014-05-30,15.626,15.654,15.593,15.626,55514,0
2014-06-02,15.654,15.654,15.578,15.578,81515,0
2014-06-03,15.578,15.603,15.433,15.48,151865,0
2014-06-04,15.433,15.433,15.221,15.249,220823,0
2014-06-05,15.235,15.312,15.05,15.249,143356,0
2014-06-06,15.336,15.381,15.258,15.32,100661,0
2014-06-09,15.241,15.276,15.214,15.249,95251,0
2014-06-10,15.276,15.33,15.227,15.312,97569,0
2014-06-11,15.267,15.372,15.267,15.372,117780,0
2014-06-12,15.402,15.402,15.295,15.33,73597,0
2014-06-13,15.33,15.345,15.304,15.321,43323,0
2014-06-16,15.295,15.358,15.295,15.312,58649,0
2014-06-17,15.352,15.352,15.276,15.337,85757,0
2014-06-18,15.372,15.435,15.345,15.425,54013,0
2014-06-19,15.505,15.517,15.425,15.466,55025,0
2014-06-20,15.489,15.489,15.358,15.425,73777,0
2014-06-23,15.451,15.481,15.411,15.466,74074,0
2014-06-24,15.489,15.589,15.466,15.539,102380,0
2014-06-25,15.539,15.621,15.526,15.581,66349,0
2014-06-26,15.633,15.633,15.589,15.621,37970,0
2014-06-27,15.621,15.677,15.621,15.677,61673,0
2014-06-30,15.709,15.765,15.677,15.765,76152,0
2014-07-01,15.765,15.765,15.726,15.744,91888,0
2014-07-02,15.735,15.744,15.596,15.605,71577,0
2014-07-03,15.532,15.563,15.425,15.425,72210,0
2014-07-07,15.39,15.539,15.372,15.411,120927,0
2014-07-08,15.451,15.481,15.443,15.481,64361,0
2014-07-09,15.55,15.589,15.481,15.573,47554,0
2014-07-10,15.589,15.606,15.46,15.54,65987,0
2014-07-11,15.582,15.634,15.513,15.628,98868,0
2014-07-14,15.643,15.689,15.613,15.622,58202,0
2014-07-15,15.659,15.659,15.573,15.582,57336,0
2014-07-16,15.573,15.613,15.532,15.558,31577,0
2014-07-17,15.582,15.659,15.435,15.451,110389,0
2014-07-18,15.505,15.564,15.451,15.532,50778,0
2014-07-21,15.573,15.613,15.526,15.54,65262,0
2014-07-22,15.597,15.597,15.526,15.55,33899,0
2014-07-23,15.582,15.634,15.532,15.606,72179,0
2014-07-24,15.659,15.659,15.582,15.582,40694,0
2014-07-25,15.659,15.659,15.55,15.597,72276,0
2014-07-28,15.634,15.652,15.622,15.652,44958,0
2014-07-29,15.659,15.719,15.613,15.652,58237,0
2014-07-30,15.679,15.689,15.558,15.597,67683,0
2014-07-31,15.54,15.573,15.351,15.364,149242,0
2014-08-01,15.401,15.435,15.248,15.381,126479,0
2014-08-04,15.389,15.389,15.233,15.257,118454,0
2014-08-05,15.212,15.212,14.966,14.973,240563,0
2014-08-06,14.923,15.069,14.902,15.018,161414,0
2014-08-07,15.105,15.164,15.08,15.143,67643,0
2014-08-08,15.198,15.267,15.189,15.267,74338,0
2014-08-11,15.346,15.359,15.282,15.338,65617,0
2014-08-12,15.296,15.405,15.296,15.397,81371,0
2014-08-13,15.397,15.47,15.384,15.47,66777,0
2014-08-14,15.47,15.585,15.454,15.555,51772,0
2014-08-15,15.631,15.631,15.509,15.569,62898,0
2014-08-18,15.602,15.676,15.602,15.648,69338,0
2014-08-19,15.716,15.716,15.618,15.648,72915,0
2014-08-20,15.655,15.671,15.631,15.648,30966,0
2014-08-21,15.664,15.676,15.626,15.626,41633,0
2014-08-22,15.664,15.664,15.585,15.61,38020,0
2014-08-25,15.648,15.648,15.602,15.639,52692,0
2014-08-26,15.639,15.751,15.639,15.734,98882,0
2014-08-27,15.765,15.771,15.707,15.765,86829,0
2014-08-28,15.734,15.765,15.693,15.765,71850,0
2014-08-29,15.795,15.873,15.795,15.866,89591,0
2014-09-02,15.839,15.895,15.795,15.823,97833,0
2014-09-03,15.848,15.848,15.757,15.805,91086,0
2014-09-04,15.858,15.858,15.648,15.664,92192,0
2014-09-05,15.707,15.795,15.664,15.716,106643,0
2014-09-08,15.734,15.778,15.693,15.716,63419,0
2014-09-09,15.725,15.765,15.693,15.725,77992,0
2014-09-10,15.757,15.778,15.725,15.751,78374,0
2014-09-11,15.693,15.771,15.693,15.7,69660,0
2014-09-12,15.685,15.707,15.553,15.576,78000,0
2014-09-15,15.591,15.601,15.519,15.533,72495,0
2014-09-16,15.568,15.647,15.519,15.647,72928,0
2014-09-17,15.638,15.716,15.625,15.671,52322,0
2014-09-18,15.716,15.734,15.676,15.716,46627,0
2014-09-19,15.771,15.771,15.693,15.707,65715,0
2014-09-22,15.685,15.734,15.553,15.553,61246,0
2014-09-23,15.576,15.601,15.514,15.519,79642,0
2014-09-24,15.568,15.638,15.519,15.591,78471,0
2014-09-25,15.63,15.676,15.559,15.568,75617,0
2014-09-26,15.559,15.663,15.559,15.625,90989,0
2014-09-29,15.559,15.601,15.529,15.568,61576,0
2014-09-30,15.617,15.757,15.591,15.676,52169,0
2014-10-01,15.676,15.751,15.591,15.591,95414,0
2014-10-02,15.609,15.647,15.499,15.609,53023,0
2014-10-03,15.609,15.716,15.609,15.676,61835,0
2014-10-06,15.663,15.757,15.663,15.757,85788,0
2014-10-07,15.685,15.824,15.685,15.812,67826,0
2014-10-08,15.765,15.84,15.743,15.84,59914,0
2014-10-09,15.859,15.859,15.628,15.637,89602,0
2014-10-10,15.623,15.637,15.324,15.361,111461,0
2014-10-13,15.415,15.488,15.408,15.408,50148,0
2014-10-14,15.459,15.615,15.408,15.55,89238,0
2014-10-15,15.473,15.473,15.181,15.44,146595,0
2014-10-16,15.356,15.623,15.348,15.607,62433,0
2014-10-17,15.692,15.699,15.599,15.654,38087,0
2014-10-20,15.675,15.742,15.623,15.675,66525,0
2014-10-21,15.684,15.896,15.637,15.883,108136,0
2014-10-22,15.921,15.953,15.892,15.912,74986,0
2014-10-23,15.975,15.99,15.937,15.99,68252,0
2014-10-24,15.999,16.018,15.937,16.018,36937,0
2014-10-27,16.009,16.023,15.969,16.018,30101,0
2014-10-28,16.054,16.078,15.982,16.062,75225,0
2014-10-29,16.078,16.093,16.023,16.087,44227,0
2014-10-30,16.078,16.125,16.048,16.125,49820,0
2014-10-31,16.244,16.244,16.141,16.18,75526,0
2014-11-03,16.244,16.259,16.15,16.259,77207,0
2014-11-04,16.244,16.297,16.221,16.297,51108,0
2014-11-05,16.268,16.283,16.226,16.234,63280,0
2014-11-06,16.244,16.253,16.226,16.226,34543,0
2014-11-07,16.234,16.297,16.226,16.268,64291,0
2014-11-10,16.323,16.323,16.234,16.244,58750,0
2014-11-11,16.283,16.355,16.268,16.355,54928,0
2014-11-12,16.355,16.417,16.332,16.402,71770,0
2014-11-13,16.442,16.442,16.283,16.283,29286,0
2014-11-14,16.253,16.315,16.253,16.315,27552,0
2014-11-17,16.315,16.315,16.268,16.306,47142,0
2014-11-18,16.259,16.339,16.244,16.297,64205,0
2014-11-19,16.259,16.339,16.234,16.323,59289,0
2014-11-20,16.259,16.458,16.259,16.451,115578,0
2014-11-21,16.474,16.514,16.442,16.506,87122,0
2014-11-24,16.519,16.527,16.442,16.514,110035,0
2014-11-25,16.474,16.535,16.474,16.514,53901,0
2014-11-26,16.527,16.633,16.506,16.625,55275,0
2014-11-28,16.662,16.728,16.609,16.662,60597,0
2014-12-01,16.67,16.71,16.424,16.433,68875,0
2014-12-02,16.424,16.545,16.417,16.433,150513,0
2014-12-03,16.433,16.482,16.433,16.465,63069,0
2014-12-04,16.417,16.5,16.396,16.409,123502,0
2014-12-05,16.371,16.424,16.362,16.386,106954,0
2014-12-08,16.379,16.506,16.362,16.458,65542,0
2014-12-09,16.451,16.451,16.331,16.433,72828,0
2014-12-10,16.361,16.409,16.113,16.131,122751,0
2014-12-11,16.066,16.354,16.066,16.322,80243,0
2014-12-12,16.194,16.274,16.146,16.17,82425,0
2014-12-15,16.186,16.242,16.131,16.155,68136,0
2014-12-16,16.083,16.17,16.066,16.083,95037,0
2014-12-17,16.083,16.282,16.083,16.266,68442,0
2014-12-18,16.37,16.442,16.346,16.409,96809,0
2014-12-19,16.395,16.585,16.385,16.536,45706,0
2014-12-22,16.61,16.641,16.506,16.585,105863,0
2014-12-23,16.602,16.664,16.474,16.474,90672,0
2014-12-24,16.474,16.69,16.474,16.586,167071,0
2014-12-26,16.554,16.603,16.5,16.547,40417,0
2014-12-29,16.5,16.699,16.5,16.561,117138,0
2014-12-30,16.491,16.586,16.482,16.547,56555,0
2014-12-31,16.514,16.627,16.401,16.401,107477,0
2015-01-02,16.424,16.528,16.346,16.528,111431,0
2015-01-05,16.506,16.603,16.401,16.603,92452,0
2015-01-06,16.627,16.665,16.514,16.603,119857,0
2015-01-07,16.627,16.722,16.611,16.722,119385,0
2015-01-08,16.755,16.861,16.732,16.818,71421,0
2015-01-09,16.788,16.907,16.742,16.875,121126,0
2015-01-12,16.875,16.907,16.771,16.861,69504,0
2015-01-13,16.861,16.875,16.69,16.69,143691,0
2015-01-14,16.603,16.705,16.52,16.52,79438,0
2015-01-15,16.52,16.603,16.491,16.5,105507,0
2015-01-16,16.506,16.603,16.482,16.578,116352,0
2015-01-20,16.586,16.699,16.586,16.65,95950,0
2015-01-21,16.642,16.69,16.594,16.642,101354,0
2015-01-22,16.665,16.713,16.65,16.705,96267,0
2015-01-23,16.705,16.788,16.69,16.771,122203,0
2015-01-26,16.778,16.795,16.683,16.699,149120,0
2015-01-27,16.683,16.69,16.62,16.665,124850,0
2015-01-28,16.665,16.699,16.603,16.611,140094,0
2015-01-29,16.62,16.818,16.603,16.742,127058,0
2015-01-30,16.755,16.795,16.732,16.748,135635,0
2015-02-02,16.788,16.788,16.674,16.778,140930,0
2015-02-03,16.788,16.826,16.755,16.778,78690,0
2015-02-04,16.713,16.811,16.683,16.748,104811,0
2015-02-05,16.742,16.818,16.732,16.811,52748,0
2015-02-06,16.771,16.902,16.722,16.852,237305,0
2015-02-09,16.833,16.954,16.833,16.923,112436,0
2015-02-10,16.932,16.932,16.795,16.884,119720,0
2015-02-11,16.884,16.932,16.86,16.907,59309,0
2015-02-12,16.907,16.932,16.875,16.884,45668,0
2015-02-13,16.932,16.932,16.894,16.907,35787,0
2015-02-17,16.875,16.961,16.633,16.664,210107,0
2015-02-18,16.664,16.787,16.584,16.762,92297,0
2015-02-19,16.77,16.81,16.688,16.72,67746,0
2015-02-20,16.77,16.795,16.698,16.787,60696,0
2015-02-23,16.787,16.894,16.787,16.833,51330,0
2015-02-24,16.842,16.923,16.833,16.866,55832,0
2015-02-25,16.923,16.971,16.894,16.961,67277,0
2015-02-26,16.923,16.954,16.894,16.932,68007,0
2015-02-27,16.987,17.023,16.954,16.971,60383,0
2015-03-02,17.023,17.084,16.987,17.029,94074,0
2015-03-03,17.038,17.093,17.005,17.084,110883,0
2015-03-04,17.093,17.16,17.053,17.144,82700,0
2015-03-05,17.126,17.248,17.069,17.084,95057,0
2015-03-06,17.069,17.069,16.77,16.777,133625,0
2015-03-09,16.866,16.961,16.787,16.923,67479,0
2015-03-10,16.932,17.054,16.866,17.023,73901,0
2015-03-11,17.077,17.102,16.98,17.015,80182,0
2015-03-12,17.084,17.102,16.997,17.023,30946,0
2015-03-13,16.98,17.07,16.932,17.006,66058,0
2015-03-16,17.006,17.093,16.98,17.006,63846,0
2015-03-17,17.047,17.047,16.866,16.915,118487,0
2015-03-18,16.948,17.093,16.859,17.093,111367,0
2015-03-19,17.128,17.128,17.029,17.054,63729,0
2015-03-20,17.054,17.118,17.047,17.118,39659,0
2015-03-23,17.128,17.177,17.102,17.152,66305,0
2015-03-24,17.168,17.222,17.137,17.177,73548,0
2015-03-25,17.161,17.222,17.161,17.192,51446,0
2015-03-26,17.214,17.316,17.208,17.222,92951,0
2015-03-27,17.222,17.306,17.222,17.241,34997,0
2015-03-30,17.251,17.329,17.251,17.267,70478,0
2015-03-31,17.306,17.329,17.241,17.241,68443,0
2015-04-01,17.306,17.329,17.251,17.323,67413,0
2015-04-02,17.329,17.344,17.275,17.291,48747,0
2015-04-06,17.283,17.371,17.283,17.344,100072,0
2015-04-07,17.323,17.39,17.323,17.337,51252,0
2015-04-08,17.371,17.413,17.323,17.329,76494,0
2015-04-09,17.398,17.414,17.362,17.371,35053,0
2015-04-10,17.407,17.469,17.337,17.453,92827,0
2015-04-13,17.511,17.511,17.371,17.371,71724,0
2015-04-14,17.381,17.439,17.337,17.344,51474,0
2015-04-15,17.344,17.453,17.323,17.429,61479,0
2015-04-16,17.439,17.439,17.407,17.414,34400,0
2015-04-17,17.362,17.439,17.337,17.353,34522,0
2015-04-20,17.344,17.407,17.329,17.329,57258,0
2015-04-21,17.337,17.453,17.329,17.422,54846,0
2015-04-22,17.439,17.439,17.176,17.266,142551,0
2015-04-23,17.283,17.323,17.275,17.306,56721,0
2015-04-24,17.323,17.407,17.316,17.39,37877,0
2015-04-27,17.407,17.462,17.037,17.077,245179,0
2015-04-28,17.1,17.24,17.1,17.221,90754,0
2015-04-29,17.144,17.199,17.109,17.184,57939,0
2015-04-30,17.16,17.231,17.126,17.207,65869,0
2015-05-01,17.231,17.231,17.152,17.176,72454,0
2015-05-04,17.144,17.184,17.144,17.152,52453,0
2015-05-05,17.16,17.176,17.053,17.176,79533,0
2015-05-06,17.16,17.176,16.75,16.846,175523,0
2015-05-07,16.855,16.914,16.617,16.722,118954,0
2015-05-08,16.828,16.952,16.781,16.905,43250,0
2015-05-11,16.837,16.905,16.781,16.791,59119,0
2015-05-12,16.722,16.773,16.64,16.713,71089,0
2015-05-13,16.749,16.781,16.664,16.732,86016,0
2015-05-14,16.798,17.047,16.798,17.004,112063,0
2015-05-15,16.969,17.047,16.939,17.004,62695,0
2015-05-18,17.004,17.022,16.931,17.022,62331,0
2015-05-19,16.914,16.96,16.814,16.922,52698,0
2015-05-20,16.89,17.029,16.89,17.014,39979,0
2015-05-21,17.029,17.07,17.004,17.054,48219,0
2015-05-22,17.047,17.084,16.96,16.969,34767,0
2015-05-26,16.952,17.039,16.931,16.939,61229,0
2015-05-27,16.952,17.11,16.905,17.11,64450,0
2015-05-28,17.029,17.07,16.922,16.995,49370,0
2015-05-29,16.978,17.054,16.952,17.022,65784,0
2015-06-01,17.022,17.054,16.969,16.969,63431,0
2015-06-02,16.931,17.022,16.846,16.914,128558,0
2015-06-03,16.871,16.914,16.664,16.683,141260,0
2015-06-04,16.664,16.722,16.617,16.683,81172,0
2015-06-05,16.608,16.674,16.532,16.664,78504,0
2015-06-08,16.657,16.664,16.558,16.65,64450,0
2015-06-09,16.633,16.64,16.483,16.483,150603,0
2015-06-10,16.492,16.492,16.275,16.317,152551,0
2015-06-11,16.358,16.423,16.326,16.366,67437,0
2015-06-12,16.299,16.358,16.29,16.326,48122,0
2015-06-15,16.29,16.326,16.241,16.29,50168,0
2015-06-16,16.275,16.416,16.275,16.416,89509,0
2015-06-17,16.451,16.483,16.341,16.392,71704,0
2015-06-18,16.382,16.6,16.382,16.475,73266,0
2015-06-19,16.416,16.531,16.399,16.416,53294,0
2015-06-22,16.408,16.451,16.29,16.392,67491,0
2015-06-23,16.374,16.382,16.317,16.317,45753,0
2015-06-24,16.299,16.451,16.299,16.451,81085,0
2015-06-25,16.475,16.541,16.399,16.442,121267,0
2015-06-26,16.408,16.423,16.159,16.167,58348,0
2015-06-29,16.068,16.133,15.918,15.959,89869,0
2015-06-30,15.982,16.167,15.982,16.116,99404,0
2015-07-01,16.151,16.224,16.124,16.124,59670,0
2015-07-02,16.184,16.317,16.184,16.209,49687,0
2015-07-06,16.217,16.382,16.133,16.326,62680,0
2015-07-07,16.334,16.399,16.224,16.299,40783,0
2015-07-08,16.275,16.275,16.209,16.224,33565,0
2015-07-09,16.284,16.367,16.241,16.351,39654,0
2015-07-10,16.383,16.409,16.351,16.367,59726,0
2015-07-13,16.359,16.452,16.359,16.393,33563,0
2015-07-14,16.435,16.452,16.327,16.435,72280,0
2015-07-15,16.409,16.502,16.409,16.485,49268,0
2015-07-16,16.476,16.576,16.467,16.544,42047,0
2015-07-17,16.534,16.627,16.494,16.594,65217,0
2015-07-20,16.61,16.627,16.51,16.525,45389,0
2015-07-21,16.494,16.517,16.467,16.517,56497,0
2015-07-22,16.485,16.602,16.435,16.459,63782,0
2015-07-23,16.51,16.51,16.393,16.409,57810,0
2015-07-24,16.452,16.485,16.342,16.359,51958,0
2015-07-27,16.284,16.327,16.25,16.318,54228,0
2015-07-28,16.467,16.467,16.327,16.393,149783,0
2015-07-29,16.359,16.476,16.359,16.459,74054,0
2015-07-30,16.435,16.51,16.435,16.467,81699,0
2015-07-31,16.544,16.602,16.425,16.544,79906,0
2015-08-03,16.544,16.694,16.534,16.619,110333,0
2015-08-04,16.619,16.702,16.61,16.619,85163,0
2015-08-05,16.718,16.754,16.627,16.627,68561,0
2015-08-06,16.653,16.653,16.569,16.576,26518,0
2015-08-07,16.56,16.594,16.485,16.494,62229,0
2015-08-10,16.584,16.644,16.525,16.644,55659,0
2015-08-11,16.627,16.627,16.501,16.543,64424,0
2015-08-12,16.484,16.863,16.484,16.863,154303,0
2015-08-13,16.778,16.788,16.533,16.559,78163,0
2015-08-14,16.559,16.627,16.559,16.61,52898,0
2015-08-17,16.568,16.719,16.568,16.644,82429,0
2015-08-18,16.61,16.678,16.61,16.644,49695,0
2015-08-19,16.602,16.668,16.484,16.553,33685,0
2015-08-20,16.484,16.575,16.476,16.484,74958,0
2015-08-21,16.316,16.451,16.257,16.257,79582,0
2015-08-24,16.053,16.088,14.732,15.673,511431,0
2015-08-25,15.976,16.028,15.824,15.97,117535,0
2015-08-26,16.104,16.163,15.91,16.079,134496,0
2015-08-27,16.138,16.238,16.062,16.222,107455,0
2015-08-28,16.257,16.357,16.229,16.349,152761,0
2015-08-31,16.357,16.374,16.257,16.357,84921,0
2015-09-01,16.229,16.357,16.229,16.257,74839,0
2015-09-02,16.282,16.357,16.229,16.339,83025,0
2015-09-03,16.365,16.399,16.297,16.349,41513,0
2015-09-04,16.307,16.316,16.222,16.257,31312,0
2015-09-08,16.349,16.349,16.282,16.339,40206,0
2015-09-09,16.4,16.424,16.281,16.324,59228,0
2015-09-10,16.349,16.357,16.307,16.316,38180,0
2015-09-11,16.297,16.307,16.246,16.271,33792,0
2015-09-14,16.237,16.246,16.019,16.052,46390,0
2015-09-15,16.127,16.127,16,16.06,73477,0
2015-09-16,16.069,16.237,16.052,16.118,77242,0
2015-09-17,16.069,16.237,16.052,16.205,84541,0
2015-09-18,16.171,16.316,16.127,16.271,38622,0
2015-09-21,16.357,16.391,16.297,16.316,58754,0
2015-09-22,16.271,16.374,16.256,16.357,62522,0
2015-09-23,16.4,16.476,16.339,16.476,41915,0
2015-09-24,16.458,16.476,16.417,16.467,34785,0
2015-09-25,16.485,16.561,16.443,16.502,54866,0
2015-09-28,16.485,16.502,16.349,16.391,57613,0
2015-09-29,16.4,16.424,16.222,16.288,53808,0
2015-09-30,16.391,16.417,16.271,16.417,73946,0
2015-10-01,16.382,16.452,16.281,16.316,82774,0
2015-10-02,16.297,16.357,16.214,16.357,45451,0
2015-10-05,16.4,16.535,16.357,16.518,45043,0
2015-10-06,16.545,16.561,16.452,16.51,40151,0
2015-10-07,16.51,16.561,16.476,16.51,78772,0
2015-10-08,16.578,16.681,16.518,16.561,43720,0
2015-10-09,16.578,16.648,16.485,16.553,54006,0
2015-10-12,16.502,16.596,16.502,16.553,48963,0
2015-10-13,16.578,16.648,16.561,16.639,58565,0
2015-10-14,16.648,16.663,16.605,16.639,28289,0
2015-10-15,16.648,16.742,16.639,16.742,56229,0
2015-10-16,16.784,16.784,16.714,16.775,22680,0
2015-10-19,16.794,16.87,16.784,16.801,34346,0
2015-10-20,16.817,16.897,16.794,16.897,37976,0
2015-10-21,16.96,17.032,16.903,17.032,50383,0
2015-10-22,17.024,17.1,16.998,17.007,43720,0
2015-10-23,17.016,17.042,16.897,16.912,53891,0
2015-10-26,16.948,17.067,16.938,17.049,71190,0
2015-10-27,17.057,17.109,17.007,17.09,89779,0
2015-10-28,17.032,17.049,16.96,17.042,68504,0
2015-10-29,17.007,17.016,16.938,16.96,55877,0
2015-10-30,17.007,17.049,16.948,17.032,59737,0
2015-11-02,16.989,17.256,16.98,17.227,103510,0
2015-11-03,17.263,17.289,17.195,17.256,57748,0
2015-11-04,17.272,17.281,17.211,17.236,65057,0
2015-11-05,17.272,17.316,17.263,17.297,34719,0
2015-11-06,17.236,17.236,17.024,17.136,81362,0
2015-11-09,17.144,17.144,16.952,16.988,83643,0
2015-11-10,17.006,17.09,16.96,16.979,57228,0
2015-11-11,17.041,17.075,16.997,17.023,45388,0
2015-11-12,16.988,17.031,16.919,16.969,69070,0
2015-11-13,16.928,17.006,16.902,16.969,56996,0
2015-11-16,16.997,16.997,16.902,16.919,68026,0
2015-11-17,16.979,16.979,16.91,16.928,34129,0
2015-11-18,16.979,16.979,16.902,16.919,52585,0
2015-11-19,16.91,16.979,16.896,16.896,37144,0
2015-11-20,16.902,16.979,16.886,16.896,74292,0
2015-11-23,16.946,16.969,16.902,16.952,45619,0
2015-11-24,16.96,17.057,16.946,16.988,42485,0
2015-11-25,17.031,17.041,16.91,16.952,48175,0
2015-11-27,16.919,16.979,16.896,16.952,21356,0
2015-11-30,17.015,17.152,16.997,17.066,70578,0
2015-12-01,17.066,17.203,17.066,17.169,58033,0
2015-12-02,17.126,17.211,17.1,17.211,75228,0
2015-12-03,17.169,17.169,17.057,17.09,60660,0
2015-12-04,17.057,17.257,17.057,17.228,57228,0
2015-12-07,17.211,17.211,17.015,17.041,80680,0
2015-12-08,16.997,17.066,16.988,17.049,57513,0
2015-12-09,16.96,17.057,16.832,16.841,51424,0
2015-12-10,16.832,16.91,16.807,16.841,40863,0
2015-12-11,16.798,16.832,16.653,16.653,73829,0
2015-12-14,16.636,16.668,16.126,16.135,178180,0
2015-12-15,16.153,16.394,16.153,16.238,164487,0
2015-12-16,16.264,16.55,16.264,16.489,77888,0
2015-12-17,16.55,16.72,16.54,16.703,66281,0
2015-12-18,16.659,16.814,16.583,16.74,51771,0
2015-12-21,16.74,16.841,16.685,16.822,89502,0
2015-12-22,16.798,16.969,16.798,16.952,73505,0
2015-12-23,16.919,17.1,16.919,17.09,51424,0
2015-12-24,17.1,17.152,17.075,17.136,12233,0
2015-12-28,17.057,17.116,17.015,17.015,47789,0
2015-12-29,17.023,17.116,17.023,17.081,56907,0
2015-12-30,17.041,17.263,17.041,17.247,82869,0
2015-12-31,17.247,17.29,17.187,17.247,67028,0
2016-01-04,17.144,17.273,17.057,17.211,102347,0
2016-01-05,17.282,17.503,17.282,17.446,98172,0
2016-01-06,17.357,17.531,17.357,17.531,57470,0
2016-01-07,17.341,17.531,17.29,17.394,118287,0
2016-01-08,17.404,17.531,17.341,17.494,59445,0
2016-01-11,17.559,17.622,17.375,17.592,124495,0
2016-01-12,17.67,17.698,17.563,17.66,55344,0
2016-01-13,17.622,17.679,17.34,17.34,69425,0
2016-01-14,17.346,17.402,17.244,17.289,67025,0
2016-01-15,17.122,17.289,16.949,17.225,89335,0
2016-01-19,17.234,17.28,17.086,17.112,72629,0
2016-01-20,16.984,16.984,16.394,16.863,169557,0
2016-01-21,16.89,17.011,16.698,16.957,65953,0
2016-01-22,17.046,17.209,16.964,17.201,98818,0
2016-01-25,17.192,17.201,17.046,17.078,58336,0
2016-01-26,17.112,17.192,17.086,17.175,69029,0
2016-01-27,17.14,17.209,17.086,17.159,70881,0
2016-01-28,17.217,17.436,17.105,17.436,150889,0
2016-01-29,17.436,17.616,17.411,17.607,123899,0
2016-02-01,17.592,17.73,17.567,17.73,101753,0
2016-02-02,17.632,17.845,17.607,17.762,92491,0
2016-02-03,17.885,17.91,17.706,17.901,92547,0
2016-02-04,17.892,18.002,17.835,17.956,78298,0
2016-02-05,17.892,17.948,17.779,17.854,59820,0
2016-02-08,17.746,17.746,17.484,17.64,187294,0
2016-02-09,17.451,17.67,17.267,17.492,117548,0
2016-02-10,17.52,17.679,17.468,17.501,77160,0
2016-02-11,17.371,17.461,17.146,17.267,93938,0
2016-02-12,17.312,17.362,17.233,17.303,57455,0
2016-02-16,17.353,17.511,17.19,17.416,74621,0
2016-02-17,17.451,17.679,17.451,17.566,91318,0
2016-02-18,17.622,17.689,17.52,17.65,60808,0
2016-02-19,17.558,17.763,17.52,17.754,35527,0
2016-02-22,17.819,17.884,17.78,17.789,55771,0
2016-02-23,17.78,18.06,17.715,18.013,60560,0
2016-02-24,17.967,18.152,17.903,18.106,111556,0
2016-02-25,18.034,18.16,18.027,18.144,77837,0
2016-02-26,18.152,18.245,18.051,18.201,55873,0
2016-02-29,18.245,18.375,18.212,18.325,81973,0
2016-03-01,18.367,18.384,18.265,18.265,81212,0
2016-03-02,18.219,18.332,18.175,18.255,101441,0
2016-03-03,18.209,18.384,18.209,18.307,128191,0
2016-03-04,18.325,18.349,18.245,18.332,71929,0
2016-03-07,18.255,18.516,18.255,18.507,66364,0
2016-03-08,18.516,18.531,18.394,18.465,59444,0
2016-03-09,18.552,18.815,18.505,18.711,98713,0
2016-03-10,18.771,18.912,18.589,18.842,99784,0
2016-03-11,18.869,18.973,18.789,18.86,65905,0
2016-03-14,18.842,18.948,18.739,18.896,60516,0
2016-03-15,18.869,18.973,18.79,18.939,55756,0
2016-03-16,18.921,19.122,18.905,19.063,63338,0
2016-03-17,19.116,19.177,19.032,19.149,63792,0
2016-03-18,19.239,19.307,19.141,19.221,62899,0
2016-03-21,19.159,19.193,19.14,19.193,71117,0
2016-03-22,19.221,19.289,19.116,19.167,89731,0
2016-03-23,19.167,19.288,19.167,19.264,55338,0
2016-03-24,19.193,19.343,19.193,19.289,51088,0
2016-03-28,19.258,19.447,19.258,19.379,65367,0
2016-03-29,19.389,19.687,19.343,19.615,82469,0
2016-03-30,19.597,19.745,19.587,19.713,57261,0
2016-03-31,19.745,19.782,19.538,19.538,129532,0
2016-04-01,19.58,19.623,18.815,18.869,218016,0
2016-04-04,18.823,18.86,18.615,18.771,99300,0
2016-04-05,18.729,19.107,18.692,19.08,95069,0
2016-04-06,19.089,19.271,19.045,19.193,36102,0
2016-04-07,19.193,19.239,18.805,18.812,80139,0
2016-04-08,18.929,19.097,18.829,18.92,46300,0
2016-04-11,18.947,19.027,18.903,18.903,46295,0
2016-04-12,18.886,19.018,18.886,18.971,45438,0
2016-04-13,18.955,19.018,18.903,18.999,54595,0
2016-04-14,18.989,19.14,18.983,19.14,39122,0
2016-04-15,19.08,19.221,19.044,19.203,37393,0
2016-04-18,19.131,19.344,19.131,19.344,75672,0
2016-04-19,19.326,19.567,19.326,19.531,97693,0
2016-04-20,19.484,19.908,19.484,19.717,69486,0
2016-04-21,19.786,19.816,19.59,19.616,56725,0
2016-04-22,19.567,19.626,19.484,19.567,31821,0
2016-04-25,19.514,19.552,19.39,19.504,68182,0
2016-04-26,19.484,19.626,19.408,19.459,73768,0
2016-04-27,19.431,19.494,19.39,19.431,61148,0
2016-04-28,19.476,19.523,19.344,19.344,128403,0
2016-04-29,19.38,19.523,19.38,19.468,103058,0
2016-05-02,19.558,19.635,19.484,19.609,147013,0
2016-05-03,19.582,19.816,19.558,19.816,80607,0
2016-05-04,19.691,19.749,19.6,19.616,113220,0
2016-05-05,19.6,19.699,19.6,19.6,55007,0
2016-05-06,19.645,19.816,19.634,19.816,66899,0
2016-05-09,19.749,19.833,19.699,19.776,78820,0
2016-05-10,19.733,19.859,19.717,19.776,74486,0
2016-05-11,19.733,19.824,19.717,19.741,65087,0
2016-05-12,19.776,19.85,19.717,19.786,83755,0
2016-05-13,19.85,19.85,19.733,19.733,61184,0
2016-05-16,19.733,19.919,19.733,19.884,101486,0
2016-05-17,19.824,19.891,19.816,19.869,54316,0
2016-05-18,19.796,19.836,19.625,19.69,112350,0
2016-05-19,19.644,19.644,19.422,19.447,89410,0
2016-05-20,19.466,19.625,19.396,19.457,107536,0
2016-05-23,19.422,19.634,19.405,19.599,94807,0
2016-05-24,19.625,19.859,19.615,19.824,76400,0
2016-05-25,19.891,19.899,19.776,19.859,56807,0
2016-05-26,19.824,20.001,19.733,19.993,91904,0
2016-05-27,19.928,20.144,19.869,19.957,84892,0
2016-05-31,19.957,20.06,19.909,19.938,73859,0
2016-06-01,19.9,20.118,19.85,20.108,98502,0
2016-06-02,20.099,20.213,20.062,20.187,289159,0
2016-06-03,20.179,20.26,20.126,20.222,54430,0
2016-06-06,20.213,20.339,20.213,20.339,48895,0
2016-06-07,20.297,20.438,20.25,20.438,50543,0
2016-06-08,20.402,20.438,20.297,20.42,44109,0
2016-06-09,20.33,20.438,20.169,20.367,55446,0
2016-06-10,20.32,20.338,20.212,20.303,41048,0
2016-06-13,20.221,20.221,20,20.025,78232,0
2016-06-14,19.925,20.059,19.829,19.945,66426,0
2016-06-15,19.881,19.99,19.812,19.812,75819,0
2016-06-16,19.712,19.847,19.712,19.782,59371,0
2016-06-17,19.829,20.01,19.782,19.916,59912,0
2016-06-20,20.069,20.193,19.981,20.016,63253,0
2016-06-21,20.069,20.151,20.008,20.127,67045,0
2016-06-22,20.144,20.177,20.041,20.078,47066,0
2016-06-23,20.151,20.33,20.096,20.296,63008,0
2016-06-24,19.935,20.338,19.669,20.32,160332,0
2016-06-27,20.259,20.32,20.022,20.294,94496,0
2016-06-28,20.382,20.591,20.347,20.564,65344,0
2016-06-29,20.564,20.752,20.455,20.573,128955,0
2016-06-30,20.668,20.777,20.447,20.464,102421,0
2016-07-01,20.642,20.651,20.482,20.491,54648,0
2016-07-05,20.544,20.608,20.455,20.564,63931,0
2016-07-06,20.599,20.786,20.535,20.786,74932,0
2016-07-07,20.869,20.913,20.781,20.813,98336,0
2016-07-08,20.813,20.947,20.733,20.733,52564,0
2016-07-11,20.795,20.869,20.733,20.733,54973,0
2016-07-12,20.869,20.869,20.686,20.777,53027,0
2016-07-13,20.804,20.84,20.65,20.83,76707,0
2016-07-14,20.777,20.83,20.733,20.752,48822,0
2016-07-15,20.706,20.83,20.634,20.676,66207,0
2016-07-18,20.725,20.804,20.686,20.795,27901,0
2016-07-19,20.82,20.82,20.716,20.768,71415,0
2016-07-20,20.742,20.819,20.734,20.813,54645,0
2016-07-21,20.813,20.878,20.725,20.84,56254,0
2016-07-22,20.777,20.914,20.777,20.914,51970,0
2016-07-25,20.914,20.914,20.869,20.887,57299,0
2016-07-26,20.92,20.94,20.869,20.94,67666,0
2016-07-27,20.957,21.022,20.94,20.966,36906,0
2016-07-28,20.914,20.975,20.904,20.975,20290,0
2016-07-29,20.914,20.966,20.813,20.93,58521,0
2016-08-01,20.957,20.975,20.887,20.966,38662,0
2016-08-02,20.887,20.887,20.742,20.742,40621,0
2016-08-03,20.696,20.777,20.608,20.733,32224,0
2016-08-04,20.768,20.957,20.752,20.94,58173,0
2016-08-05,20.94,20.975,20.82,20.887,54637,0
2016-08-08,20.914,20.994,20.887,20.994,39701,0
2016-08-09,21.031,21.107,20.994,21.057,31086,0
2016-08-10,21.074,21.074,20.93,20.93,28631,0
2016-08-11,20.913,20.93,20.839,20.903,61948,0
2016-08-12,20.839,20.84,20.658,20.812,74367,0
2016-08-15,20.767,20.803,20.658,20.674,101430,0
2016-08-16,20.569,20.647,20.569,20.605,101939,0
2016-08-17,20.559,20.674,20.559,20.658,46285,0
2016-08-18,20.648,20.723,20.641,20.658,83639,0
2016-08-19,20.723,20.723,20.622,20.648,70437,0
2016-08-22,20.648,20.75,20.605,20.641,53279,0
2016-08-23,20.641,20.723,20.632,20.632,52786,0
2016-08-24,20.587,20.794,20.578,20.759,122691,0
2016-08-25,20.684,20.886,20.648,20.886,99789,0
2016-08-26,20.859,20.913,20.802,20.868,51423,0
2016-08-29,20.829,20.859,20.605,20.613,140852,0
2016-08-30,20.605,20.714,20.511,20.569,138212,0
2016-08-31,20.549,20.612,20.511,20.53,57788,0
2016-09-01,20.569,20.674,20.511,20.622,63237,0
2016-09-02,20.714,20.767,20.559,20.559,411120,0
2016-09-06,20.587,20.641,20.433,20.52,164257,0
2016-09-07,20.511,20.767,20.511,20.74,71552,0
2016-09-08,20.767,20.83,20.714,20.812,37483,0
2016-09-09,20.776,20.785,20.403,20.466,88986,0
2016-09-12,20.44,20.466,20.285,20.33,73374,0
2016-09-13,20.228,20.284,19.728,19.752,150626,0
2016-09-14,19.771,19.926,19.682,19.682,99690,0
2016-09-15,19.728,19.937,19.728,19.752,87138,0
2016-09-16,19.761,19.781,19.572,19.645,117453,0
2016-09-19,19.674,19.811,19.607,19.752,82465,0
2016-09-20,19.801,19.966,19.719,19.898,74689,0
2016-09-21,19.984,20.31,19.895,20.295,99865,0
2016-09-22,20.44,20.612,20.378,20.568,52965,0
2016-09-23,20.475,20.578,20.475,20.578,51846,0
2016-09-26,20.519,20.53,20.355,20.355,70329,0
2016-09-27,20.302,20.519,20.302,20.493,75930,0
2016-09-28,20.457,20.568,20.431,20.519,48931,0
2016-09-29,20.558,20.586,20.257,20.32,117111,0
2016-09-30,20.373,20.529,20.373,20.485,85336,0
2016-10-03,20.509,20.509,20.32,20.457,101191,0
2016-10-04,20.403,20.422,20.092,20.111,62582,0
2016-10-05,20.2,20.237,20.13,20.13,34303,0
2016-10-06,20.083,20.121,19.882,20.037,87227,0
2016-10-07,20.063,20.063,19.927,19.956,18550,0
2016-10-10,20.001,20.063,19.947,19.975,38385,0
2016-10-11,20.019,20.019,19.64,19.69,54619,0
2016-10-12,19.613,19.727,19.387,19.405,100591,0
2016-10-13,19.321,19.377,19.24,19.249,83092,0
2016-10-14,19.302,19.422,19.24,19.283,59660,0
2016-10-17,19.34,19.351,19.174,19.184,45262,0
2016-10-18,19.321,19.433,19.266,19.283,51800,0
2016-10-19,19.33,19.525,19.33,19.525,65016,0
2016-10-20,19.561,19.574,19.422,19.516,68031,0
2016-10-21,19.477,19.727,19.448,19.727,45395,0
2016-10-24,19.742,19.81,19.654,19.8,45458,0
2016-10-25,19.75,19.79,19.699,19.78,34377,0
2016-10-26,19.78,19.78,19.69,19.699,37708,0
2016-10-27,19.742,19.742,19.578,19.595,91001,0
2016-10-28,19.595,19.613,19.561,19.585,54731,0
2016-10-31,19.673,19.681,19.467,19.477,96311,0
2016-11-01,19.534,19.57,19.302,19.377,70115,0
2016-11-02,19.293,19.323,18.824,18.862,118018,0
2016-11-03,18.833,18.918,18.665,18.686,57816,0
2016-11-04,18.686,18.707,18.569,18.677,94472,0
2016-11-07,18.909,18.918,18.706,18.735,49287,0
2016-11-08,18.735,18.763,18.624,18.696,52082,0
2016-11-09,18.587,18.725,18.511,18.677,74179,0
2016-11-10,18.651,18.651,18.153,18.31,170410,0
2016-11-11,18.283,18.283,17.92,18.076,160810,0
2016-11-14,18.706,18.706,17.485,17.485,269217,0
2016-11-15,17.522,17.986,17.522,17.986,142829,0
2016-11-16,17.986,18.411,17.933,18.411,98568,0
2016-11-17,18.439,18.457,18.095,18.105,75003,0
2016-11-18,18.105,18.363,17.947,17.947,67837,0
2016-11-21,18.105,18.273,18.04,18.273,64651,0
2016-11-22,18.363,18.457,18.263,18.457,69384,0
2016-11-23,18.354,18.476,18.234,18.449,56021,0
2016-11-25,18.43,18.605,18.43,18.558,19094,0
2016-11-28,18.587,18.651,18.539,18.577,53095,0
2016-11-29,18.502,18.558,18.354,18.411,72772,0
2016-11-30,18.31,18.391,18.263,18.336,59233,0
2016-12-01,18.283,18.283,18.115,18.215,82456,0
2016-12-02,18.233,18.467,18.17,18.391,116020,0
2016-12-05,18.344,18.457,18.344,18.457,70071,0
2016-12-06,18.457,18.521,18.43,18.493,38533,0
2016-12-07,18.568,18.641,18.511,18.615,64873,0
2016-12-08,18.548,18.633,18.466,18.587,56571,0
2016-12-09,18.548,18.577,18.399,18.409,78980,0
2016-12-12,18.325,18.429,18.325,18.399,78892,0
2016-12-13,18.419,18.447,18.27,18.317,102685,0
2016-12-14,18.361,18.466,18.342,18.466,66082,0
2016-12-15,18.361,18.389,18.24,18.308,110892,0
2016-12-16,18.317,18.352,18.271,18.342,89339,0
2016-12-19,18.457,18.51,18.429,18.501,54862,0
2016-12-20,18.482,18.528,18.429,18.466,78368,0
2016-12-21,18.438,18.528,18.399,18.51,68759,0
2016-12-22,18.51,18.669,18.15,18.66,52435,0
2016-12-23,18.66,18.726,18.624,18.677,35346,0
2016-12-27,18.726,18.772,18.707,18.764,77628,0
2016-12-28,18.8,18.827,18.736,18.809,57980,0
2016-12-29,18.836,18.921,18.836,18.875,61582,0
2016-12-30,18.966,18.994,18.875,18.949,86491,0
2017-01-03,19.033,19.182,18.976,19.163,127175,0
2017-01-04,19.191,19.37,19.099,19.211,114060,0
2017-01-05,19.258,19.35,19.182,19.34,62803,0
2017-01-06,19.35,19.36,19.239,19.36,50427,0
2017-01-09,19.37,19.423,19.302,19.397,44399,0
2017-01-10,19.37,19.378,19.302,19.33,33319,0
2017-01-11,19.292,19.47,19.292,19.424,95544,0
2017-01-12,19.442,19.65,19.442,19.557,78091,0
2017-01-13,19.566,19.65,19.547,19.65,51956,0
2017-01-17,19.65,19.67,19.62,19.66,43823,0
2017-01-18,19.697,19.697,19.591,19.66,45139,0
2017-01-19,19.61,19.61,19.387,19.433,76198,0
2017-01-20,19.34,19.428,19.238,19.35,88071,0
2017-01-23,19.397,19.48,19.321,19.442,55889,0
2017-01-24,19.5,19.589,19.491,19.52,41236,0
2017-01-25,19.575,19.601,19.51,19.601,48355,0
2017-01-26,19.65,19.688,19.547,19.67,82034,0
2017-01-27,19.679,19.706,19.601,19.67,30676,0
2017-01-30,19.62,19.726,19.62,19.726,65454,0
2017-01-31,19.688,19.733,19.528,19.688,45285,0
2017-02-01,19.733,19.733,19.601,19.66,54544,0
2017-02-02,19.66,19.77,19.557,19.726,87773,0
2017-02-03,19.78,19.805,19.688,19.726,69869,0
2017-02-06,19.76,19.81,19.716,19.81,59507,0
2017-02-07,19.856,19.856,19.77,19.838,43842,0
2017-02-08,19.8,19.89,19.77,19.8,64508,0
2017-02-09,19.81,19.866,19.76,19.76,44961,0
2017-02-10,19.733,19.884,19.715,19.82,56169,0
2017-02-13,19.838,19.951,19.8,19.81,58817,0
2017-02-14,19.78,19.884,19.725,19.81,74195,0
2017-02-15,19.75,19.82,19.733,19.75,47038,0
2017-02-16,19.75,19.79,19.619,19.649,83613,0
2017-02-17,19.6,19.78,19.6,19.78,34945,0
2017-02-21,19.78,19.856,19.725,19.856,65535,0
2017-02-22,19.891,19.911,19.81,19.901,54583,0
2017-02-23,19.961,20.026,19.911,19.98,56224,0
2017-02-24,19.961,20.007,19.951,19.961,50342,0
2017-02-27,19.98,20.033,19.971,20.027,39015,0
2017-02-28,20.027,20.131,20.007,20.112,129456,0
2017-03-01,20.007,20.102,20.007,20.102,59513,0
2017-03-02,20.102,20.149,20.027,20.027,59337,0
2017-03-03,20.017,20.082,19.999,20.035,40191,0
2017-03-06,19.99,19.99,19.829,19.891,52726,0
2017-03-07,19.961,20.072,19.892,19.911,78464,0
2017-03-08,19.876,19.876,19.669,19.678,60299,0
2017-03-09,19.619,19.619,19.133,19.173,129794,0
2017-03-10,19.193,19.393,19.193,19.355,73805,0
2017-03-13,19.383,19.518,19.383,19.457,62658,0
2017-03-14,19.393,19.477,19.393,19.428,29999,0
2017-03-15,19.517,19.725,19.487,19.682,49502,0
2017-03-16,19.751,19.83,19.725,19.761,51073,0
2017-03-17,19.821,19.943,19.788,19.913,46208,0
2017-03-20,19.933,20.075,19.913,20.019,66091,0
2017-03-21,20.038,20.061,19.857,19.923,45598,0
2017-03-22,19.751,19.957,19.733,19.923,48633,0
2017-03-23,19.943,20.055,19.903,20.045,39223,0
2017-03-24,20.045,20.105,20.009,20.075,41404,0
2017-03-27,19.982,20.055,19.953,19.963,36951,0
2017-03-28,20.019,20.115,19.963,20.085,33580,0
2017-03-29,20.065,20.115,19.991,20.045,25019,0
2017-03-30,19.991,20.115,19.987,20.045,47171,0
2017-03-31,20.105,20.236,20.095,20.19,53662,0
2017-04-03,20.171,20.521,20.162,20.485,53792,0
2017-04-04,20.456,20.51,20.342,20.438,29371,0
2017-04-05,20.485,20.485,20.354,20.389,26355,0
2017-04-06,20.359,20.503,20.286,20.493,38618,0
2017-04-07,20.541,20.703,20.541,20.608,40168,0
2017-04-10,20.627,20.664,20.608,20.664,30067,0
2017-04-11,20.637,20.742,20.595,20.693,47751,0
2017-04-12,20.627,20.683,20.59,20.627,41105,0
2017-04-13,20.589,20.664,20.589,20.637,30732,0
2017-04-17,20.627,20.655,20.599,20.637,41616,0
2017-04-18,20.645,20.683,20.57,20.589,33078,0
2017-04-19,20.57,20.683,20.53,20.683,43379,0
2017-04-20,20.703,20.732,20.655,20.698,35207,0
2017-04-21,20.77,20.77,20.691,20.732,21994,0
2017-04-24,20.762,20.762,20.703,20.723,23668,0
2017-04-25,20.78,20.818,20.743,20.798,44244,0
2017-04-26,20.79,20.798,20.731,20.761,22721,0
2017-04-27,20.808,20.818,20.713,20.818,41844,0
2017-04-28,20.866,21.142,20.826,21.038,100650,0
2017-05-01,21.019,21.131,20.999,21.067,49051,0
2017-05-02,21.249,21.249,21.048,21.096,43140,0
2017-05-03,21.067,21.145,21.048,21.096,31013,0
2017-05-04,21.067,21.132,20.971,21.132,34779,0
2017-05-05,21.114,21.172,21.069,21.162,25821,0
2017-05-08,21.152,21.229,21.058,21.104,50711,0
2017-05-09,21.124,21.202,20.96,21.013,67281,0
2017-05-10,20.95,21.038,20.95,20.97,57267,0
2017-05-11,20.978,21.019,20.854,20.894,87157,0
2017-05-12,20.874,20.932,20.76,20.768,48999,0
2017-05-15,20.75,20.824,20.75,20.788,45946,0
2017-05-16,20.788,20.811,20.71,20.735,26687,0
2017-05-17,20.67,20.73,20.586,20.586,44856,0
2017-05-18,20.586,20.68,20.516,20.606,38003,0
2017-05-19,20.576,20.768,20.546,20.741,38972,0
2017-05-22,20.806,20.874,20.795,20.844,37846,0
2017-05-23,20.914,20.978,20.844,20.97,31550,0
2017-05-24,20.932,21.096,20.929,21.067,63426,0
2017-05-25,21.132,21.23,21.124,21.152,42120,0
2017-05-26,21.172,21.229,21.162,21.212,22794,0
2017-05-30,21.25,21.25,21.048,21.086,49476,0
2017-05-31,21.132,21.202,21.101,21.192,59788,0
2017-06-01,21.172,21.268,21.162,21.25,37561,0
2017-06-02,21.336,21.336,21.24,21.268,30647,0
2017-06-05,21.366,21.366,21.23,21.24,49503,0
2017-06-06,21.23,21.319,21.182,21.221,52265,0
2017-06-07,21.182,21.23,21.142,21.174,52425,0
2017-06-08,21.142,21.207,21.075,21.095,33760,0
2017-06-09,21.142,21.259,21.057,21.182,51037,0
2017-06-12,21.221,21.395,21.192,21.341,50467,0
2017-06-13,21.287,21.307,21.114,21.24,61597,0
2017-06-14,21.259,21.357,21.24,21.307,40379,0
2017-06-15,21.202,21.287,21.182,21.287,40447,0
2017-06-16,21.279,21.349,21.261,21.261,28434,0
2017-06-19,21.307,21.434,21.307,21.404,26589,0
2017-06-20,21.357,21.367,21.259,21.279,59825,0
2017-06-21,21.25,21.307,21.24,21.24,62106,0
2017-06-22,21.212,21.327,21.212,21.212,60766,0
2017-06-23,21.152,21.212,21.037,21.132,55025,0
2017-06-26,21.192,21.265,21.172,21.221,33723,0
2017-06-27,21.221,21.287,21.202,21.202,39390,0
2017-06-28,21.25,21.307,21.232,21.297,30601,0
2017-06-29,21.23,21.25,21.104,21.152,63152,0
2017-06-30,21.212,21.269,21.162,21.172,87173,0
2017-07-03,21.24,21.395,21.213,21.376,34828,0
2017-07-05,21.404,21.404,21.275,21.327,19722,0
2017-07-06,21.279,21.337,21.259,21.307,37919,0
2017-07-07,21.287,21.357,21.24,21.307,58876,0
2017-07-10,21.287,21.389,21.287,21.327,24600,0
2017-07-11,21.347,21.435,21.347,21.367,41422,0
2017-07-12,21.385,21.435,21.317,21.347,37871,0
2017-07-13,21.279,21.347,21.22,21.297,23251,0
2017-07-14,21.307,21.393,21.249,21.367,25163,0
2017-07-17,21.347,21.425,21.337,21.347,26683,0
2017-07-18,21.337,21.473,21.337,21.404,40009,0
2017-07-19,21.385,21.463,21.377,21.385,37095,0
2017-07-20,21.453,21.453,21.391,21.395,25061,0
2017-07-21,21.443,21.443,21.367,21.438,45438,0
2017-07-24,21.483,21.483,21.385,21.395,41732,0
2017-07-25,21.395,21.463,21.395,21.453,46647,0
2017-07-26,21.473,21.619,21.435,21.619,49311,0
2017-07-27,21.599,21.599,21.493,21.493,33242,0
2017-07-28,21.473,21.629,21.473,21.629,27061,0
2017-07-31,21.639,21.727,21.62,21.727,61587,0
2017-08-01,21.717,21.811,21.688,21.795,42448,0
2017-08-02,21.737,21.81,21.678,21.717,29893,0
2017-08-03,21.717,21.775,21.697,21.747,34067,0
2017-08-04,21.737,21.893,21.717,21.844,35547,0
2017-08-07,21.834,21.971,21.834,21.893,38448,0
2017-08-08,21.893,21.951,21.775,21.834,42995,0
2017-08-09,21.785,21.825,21.481,21.481,45827,0
2017-08-10,21.451,21.461,20.814,20.883,143946,0
2017-08-11,20.764,21.314,20.49,21.265,271919,0
2017-08-14,21.245,21.417,21.197,21.217,54795,0
2017-08-15,21.284,21.284,21.175,21.217,36777,0
2017-08-16,21.187,21.265,21.177,21.187,31024,0
2017-08-17,21.197,21.203,20.976,21.01,43856,0
2017-08-18,20.961,21.063,20.883,21.03,30653,0
2017-08-21,20.99,21.128,20.961,21.128,63220,0
2017-08-22,21.157,21.157,21.01,21.108,81329,0
2017-08-23,21.147,21.197,21.118,21.177,24790,0
2017-08-24,21.177,21.178,21.128,21.157,20826,0
2017-08-25,21.147,21.187,21.088,21.138,25512,0
2017-08-28,21.197,21.217,21.156,21.187,34927,0
2017-08-29,21.137,21.157,21.02,21.137,66545,0
2017-08-30,21.069,21.235,21.05,21.207,47835,0
2017-08-31,21.255,21.373,21.177,21.373,42906,0
2017-09-01,21.422,21.501,21.354,21.451,31862,0
2017-09-05,21.461,21.491,21.304,21.324,66630,0
2017-09-06,21.334,21.361,21.218,21.265,40408,0
2017-09-07,21.334,21.451,21.255,21.294,49185,0
2017-09-08,21.255,21.371,21.146,21.146,41300,0
2017-09-11,21.206,21.383,21.206,21.314,57413,0
2017-09-12,21.324,21.403,21.294,21.383,51649,0
2017-09-13,21.344,21.461,21.344,21.364,48709,0
2017-09-14,21.294,21.413,21.294,21.374,73600,0
2017-09-15,21.413,21.467,21.364,21.403,38447,0
2017-09-18,21.472,21.492,21.344,21.364,31251,0
2017-09-19,21.334,21.492,21.334,21.482,45527,0
2017-09-20,21.423,21.522,21.413,21.522,27524,0
2017-09-21,21.452,21.522,21.429,21.482,29013,0
2017-09-22,21.512,21.522,21.423,21.452,41919,0
2017-09-25,21.452,21.522,21.423,21.462,36214,0
2017-09-26,21.512,21.571,21.472,21.512,35175,0
2017-09-27,21.512,21.561,21.472,21.512,36195,0
2017-09-28,21.522,21.719,21.482,21.689,57424,0
2017-09-29,21.758,21.758,21.561,21.65,66613,0
2017-10-02,21.6,21.68,21.581,21.67,36988,0
2017-10-03,21.61,21.67,21.555,21.6,55926,0
2017-10-04,21.541,21.629,21.482,21.561,43757,0
2017-10-05,21.512,21.709,21.482,21.591,64906,0
2017-10-06,21.561,21.66,21.427,21.64,48980,0
2017-10-09,21.61,21.689,21.462,21.492,55427,0
2017-10-10,21.344,21.67,21.344,21.61,45437,0
2017-10-11,21.66,21.769,21.625,21.769,30314,0
2017-10-12,21.789,21.789,21.68,21.739,54482,0
2017-10-13,21.749,21.769,21.63,21.67,28776,0
2017-10-16,21.69,21.839,21.629,21.63,56577,0
2017-10-17,21.63,21.849,21.63,21.779,60345,0
2017-10-18,21.749,21.809,21.71,21.749,36540,0
2017-10-19,21.68,21.783,21.68,21.73,24766,0
2017-10-20,21.71,21.978,21.71,21.958,100895,0
2017-10-23,21.958,21.958,21.879,21.879,30404,0
2017-10-24,21.849,21.998,21.849,21.958,61199,0
2017-10-25,21.849,21.849,21.681,21.769,74146,0
2017-10-26,21.769,21.769,21.521,21.551,40286,0
2017-10-27,21.61,21.71,21.6,21.65,62762,0
2017-10-30,21.69,21.7,21.621,21.66,47340,0
2017-10-31,21.68,21.799,21.66,21.71,70441,0
2017-11-01,21.72,21.839,21.72,21.819,44555,0
2017-11-02,21.74,21.788,21.69,21.69,41751,0
2017-11-03,21.64,21.7,21.521,21.521,42470,0
2017-11-06,21.531,21.629,21.511,21.581,29559,0
2017-11-07,21.551,21.72,21.551,21.7,45352,0
2017-11-08,21.65,21.73,21.64,21.7,32411,0
2017-11-09,21.7,21.7,21.581,21.67,23311,0
2017-11-10,21.68,21.68,21.51,21.535,32890,0
