Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.486,10.62,10.473,10.62,244969,0
2005-02-28,10.665,10.665,10.559,10.596,182697,0
2005-03-01,10.606,10.686,10.591,10.679,214392,0
2005-03-02,10.658,10.762,10.632,10.762,130726,0
2005-03-03,10.771,10.798,10.725,10.785,158453,0
2005-03-04,10.785,10.843,10.756,10.836,157816,0
2005-03-07,10.805,10.883,10.805,10.829,220731,0
2005-03-08,10.81,10.825,10.785,10.819,178105,0
2005-03-09,10.725,10.778,10.698,10.719,177306,0
2005-03-10,10.736,10.736,10.646,10.706,214230,0
2005-03-11,10.652,10.698,10.574,10.596,176360,0
2005-03-14,10.579,10.612,10.535,10.574,181114,0
2005-03-15,10.567,10.606,10.519,10.535,264458,0
2005-03-16,10.527,10.535,10.325,10.375,158140,0
2005-03-17,10.334,10.423,10.312,10.382,182857,0
2005-03-18,10.402,10.408,10.325,10.334,127401,0
2005-03-21,10.334,10.368,10.231,10.319,238948,0
2005-03-22,10.289,10.289,10.146,10.146,180956,0
2005-03-23,10.142,10.142,9.807,9.865,355255,0
2005-03-24,9.859,9.953,9.859,9.902,265255,0
2005-03-28,9.896,9.924,9.813,9.869,286170,0
2005-03-29,9.846,9.865,9.801,9.807,180636,0
2005-03-30,9.787,9.938,9.787,9.91,178105,0
2005-03-31,9.963,10.092,9.959,10.049,202349,0
2005-04-01,10.11,10.159,10.054,10.154,161471,0
2005-04-04,10.159,10.159,10.085,10.135,85086,0
2005-04-05,10.118,10.159,10.11,10.159,141657,0
2005-04-06,10.159,10.291,10.159,10.256,150220,0
2005-04-07,10.299,10.325,10.223,10.264,129132,0
2005-04-08,10.231,10.264,10.142,10.211,190623,0
2005-04-11,10.167,10.198,10.078,10.159,203771,0
2005-04-12,10.142,10.27,10.042,10.27,237999,0
2005-04-13,10.211,10.305,10.092,10.135,181269,0
2005-04-14,10.159,10.159,9.969,10.023,215816,0
2005-04-15,10.014,10.036,9.896,9.953,160040,0
2005-04-18,9.953,9.975,9.853,9.969,129778,0
2005-04-19,9.969,10.104,9.902,10.054,162417,0
2005-04-20,10.054,10.071,9.969,10.036,103944,0
2005-04-21,10.03,10.049,9.896,10.009,184756,0
2005-04-22,10.036,10.104,9.99,10.03,137854,0
2005-04-25,10.049,10.154,10.036,10.078,136113,0
2005-04-26,10.085,10.135,10.014,10.092,165428,0
2005-04-27,10.085,10.135,10.036,10.122,157978,0
2005-04-28,10.154,10.154,10.065,10.071,174141,0
2005-04-29,10.159,10.173,10.065,10.173,124225,0
2005-05-02,10.231,10.256,10.186,10.243,201075,0
2005-05-03,10.27,10.281,10.198,10.238,205198,0
2005-05-04,10.312,10.389,10.256,10.348,195216,0
2005-05-05,10.355,10.479,10.325,10.428,163528,0
2005-05-06,10.434,10.461,10.281,10.325,147683,0
2005-05-09,10.334,10.362,10.305,10.319,185709,0
2005-05-10,10.334,10.348,10.203,10.25,231821,0
2005-05-11,10.299,10.375,10.256,10.375,113454,0
2005-05-12,10.408,10.461,10.355,10.368,157816,0
2005-05-13,10.368,10.375,10.289,10.291,154648,0
2005-05-16,10.289,10.382,10.289,10.368,175887,0
2005-05-17,10.264,10.299,10.193,10.299,183175,0
2005-05-18,10.312,10.389,10.231,10.281,215510,0
2005-05-19,10.305,10.395,10.299,10.395,150378,0
2005-05-20,10.395,10.395,10.305,10.348,119639,0
2005-05-23,10.389,10.389,10.305,10.355,180324,0
2005-05-24,10.325,10.355,10.289,10.289,207260,0
2005-05-25,10.289,10.319,10.231,10.289,263991,0
2005-05-26,10.312,10.428,10.291,10.325,178419,0
2005-05-27,10.375,10.408,10.325,10.395,204876,0
2005-05-31,10.44,10.473,10.402,10.456,134213,0
2005-06-01,10.461,10.554,10.44,10.519,153077,0
2005-06-02,10.585,10.652,10.547,10.638,200920,0
2005-06-03,10.612,10.698,10.606,10.665,205982,0
2005-06-06,10.632,10.725,10.62,10.719,145144,0
2005-06-07,10.736,10.771,10.686,10.725,218671,0
2005-06-08,10.725,10.771,10.686,10.719,181114,0
2005-06-09,10.638,10.638,10.547,10.612,203771,0
2005-06-10,10.625,10.672,10.559,10.672,203613,0
2005-06-13,10.652,10.741,10.638,10.686,190144,0
2005-06-14,10.658,10.686,10.547,10.554,164469,0
2005-06-15,10.585,10.591,10.519,10.527,209479,0
2005-06-16,10.547,10.579,10.512,10.547,153540,0
2005-06-17,10.567,10.692,10.567,10.672,167010,0
2005-06-20,10.632,10.713,10.612,10.652,135639,0
2005-06-21,10.665,10.665,10.567,10.646,178895,0
2005-06-22,10.638,10.679,10.612,10.652,189354,0
2005-06-23,10.612,10.646,10.559,10.612,220248,0
2005-06-24,10.612,10.62,10.567,10.601,153700,0
2005-06-27,10.601,10.612,10.494,10.547,291711,0
2005-06-28,10.606,10.725,10.574,10.658,242435,0
2005-06-29,10.692,10.748,10.652,10.736,101886,0
2005-06-30,10.771,10.81,10.706,10.778,113135,0
2005-07-01,10.771,10.883,10.756,10.883,152433,0
2005-07-05,10.858,10.935,10.81,10.883,175092,0
2005-07-06,10.909,10.957,10.883,10.896,145465,0
2005-07-07,10.692,10.896,10.658,10.785,176992,0
2005-07-08,10.785,10.9,10.762,10.805,193152,0
2005-07-11,10.81,10.873,10.805,10.81,157190,0
2005-07-12,10.829,10.877,10.81,10.843,235784,0
2005-07-13,10.85,10.964,10.85,10.957,189035,0
2005-07-14,10.935,11.008,10.891,10.909,219461,0
2005-07-15,10.942,10.995,10.9,10.983,154811,0
2005-07-18,10.964,10.995,10.909,10.983,246235,0
2005-07-19,10.995,11.06,10.964,10.989,270165,0
2005-07-20,10.995,10.995,10.909,10.978,126130,0
2005-07-21,10.978,10.978,10.877,10.942,189196,0
2005-07-22,10.964,11.014,10.957,11.008,157190,0
2005-07-25,10.983,11.06,10.983,11.003,181114,0
2005-07-26,11.073,11.073,10.983,11.025,196484,0
2005-07-27,11.033,11.108,11.033,11.073,146099,0
2005-07-28,11.067,11.193,11.055,11.12,215510,0
2005-07-29,11.183,11.213,11.142,11.155,133734,0
2005-08-01,11.134,11.16,11.08,11.142,165905,0
2005-08-02,11.155,11.259,11.08,11.108,230548,0
2005-08-03,11.12,11.142,11.049,11.12,209635,0
2005-08-04,11.126,11.183,11.087,11.172,123755,0
2005-08-05,11.16,11.16,10.9,10.983,128669,0
2005-08-08,10.983,10.983,10.625,10.785,307252,0
2005-08-09,10.632,10.725,10.547,10.665,194263,0
2005-08-10,10.679,10.741,10.679,10.731,195379,0
2005-08-11,10.756,10.756,10.596,10.719,162892,0
2005-08-12,10.698,10.719,10.632,10.692,113294,0
2005-08-15,10.679,10.81,10.679,10.778,99508,0
2005-08-16,10.81,10.81,10.672,10.706,126130,0
2005-08-17,10.686,10.736,10.638,10.692,119788,0
2005-08-18,10.706,10.719,10.579,10.612,129778,0
2005-08-19,10.62,10.658,10.559,10.585,145465,0
2005-08-22,10.606,10.652,10.579,10.632,154493,0
2005-08-23,10.638,10.679,10.601,10.658,177466,0
2005-08-24,10.679,10.713,10.554,10.62,155922,0
2005-08-25,10.612,10.646,10.519,10.547,144827,0
2005-08-26,10.585,10.601,10.494,10.567,145777,0
2005-08-29,10.507,10.547,10.486,10.527,156401,0
2005-08-30,10.512,10.547,10.494,10.547,182068,0
2005-08-31,10.591,10.638,10.547,10.632,160834,0
2005-09-01,10.596,10.741,10.585,10.719,261283,0
2005-09-02,10.725,10.81,10.725,10.778,97445,0
2005-09-06,10.81,10.843,10.762,10.829,222307,0
2005-09-07,10.843,10.873,10.81,10.829,124857,0
2005-09-08,10.756,10.829,10.736,10.771,178575,0
2005-09-09,10.785,10.819,10.771,10.81,145465,0
2005-09-12,10.798,10.843,10.798,10.81,135323,0
2005-09-13,10.825,10.825,10.706,10.762,159567,0
2005-09-14,10.785,10.81,10.719,10.748,178739,0
2005-09-15,10.748,10.756,10.679,10.719,273966,0
2005-09-16,10.731,10.736,10.665,10.719,170496,0
2005-09-19,10.698,10.741,10.672,10.672,163688,0
2005-09-20,10.692,10.719,10.612,10.646,199018,0
2005-09-21,10.62,10.652,10.519,10.554,228811,0
2005-09-22,10.606,10.606,10.434,10.507,167010,0
2005-09-23,10.535,10.559,10.434,10.512,141500,0
2005-09-26,10.486,10.559,10.434,10.456,157816,0
2005-09-27,10.434,10.452,10.289,10.341,245601,0
2005-09-28,10.375,10.428,10.368,10.415,151960,0
2005-09-29,10.382,10.452,10.325,10.452,119946,0
2005-09-30,10.54,10.54,10.456,10.507,112978,0
2005-10-03,10.519,10.606,10.494,10.585,236093,0
2005-10-04,10.606,10.606,10.486,10.519,135639,0
2005-10-05,10.486,10.501,10.348,10.389,152433,0
2005-10-06,10.348,10.375,10.198,10.211,183652,0
2005-10-07,10.198,10.264,10.18,10.223,112501,0
2005-10-10,10.27,10.27,10.071,10.122,173028,0
2005-10-11,10.092,10.11,9.91,9.997,146099,0
2005-10-12,9.983,9.99,9.883,9.896,123594,0
2005-10-13,9.896,9.896,9.577,9.75,309144,0
2005-10-14,9.783,9.859,9.7,9.818,139754,0
2005-10-17,9.813,9.889,9.787,9.846,182068,0
2005-10-18,9.787,9.865,9.75,9.794,211375,0
2005-10-19,9.7,9.778,9.652,9.764,138973,0
2005-10-20,9.743,9.764,9.632,9.632,125016,0
2005-10-21,9.646,9.7,9.64,9.7,160508,0
2005-10-24,9.669,9.889,9.669,9.877,162732,0
2005-10-25,9.928,9.938,9.859,9.924,131519,0
2005-10-26,9.938,9.938,9.853,9.896,118520,0
2005-10-27,9.896,9.928,9.764,9.772,161148,0
2005-10-28,9.896,9.928,9.787,9.91,137539,0
2005-10-31,9.975,10.065,9.947,10.049,147046,0
2005-11-01,10.071,10.098,9.983,9.983,141338,0
2005-11-02,10.03,10.065,9.983,10.065,156556,0
2005-11-03,10.071,10.193,10.071,10.135,124708,0
2005-11-04,10.186,10.193,10.014,10.042,119318,0
2005-11-07,10.049,10.098,9.997,10.06,106161,0
2005-11-08,10.042,10.065,10.03,10.054,111867,0
2005-11-09,10.014,10.036,9.959,10.001,143244,0
2005-11-10,10.001,10.042,9.953,9.953,88574,0
2005-11-11,9.953,9.997,9.896,9.953,128027,0
2005-11-14,9.91,9.933,9.846,9.846,169076,0
2005-11-15,9.883,9.933,9.757,9.807,259385,0
2005-11-16,9.807,9.839,9.75,9.801,242117,0
2005-11-17,9.832,9.865,9.787,9.824,198857,0
2005-11-18,9.818,9.917,9.813,9.917,228491,0
2005-11-21,9.883,10.001,9.877,9.99,228168,0
2005-11-22,9.99,10.014,9.917,10.001,230080,0
2005-11-23,9.928,10.036,9.902,10.03,265563,0
2005-11-25,10.001,10.071,10.001,10.065,106953,0
2005-11-28,10.049,10.065,10.036,10.049,150220,0
2005-11-29,10.049,10.054,9.997,10.023,212490,0
2005-11-30,9.99,10.036,9.938,9.983,220881,0
2005-12-01,10.009,10.071,9.959,10.036,232134,0
2005-12-02,10.036,10.065,9.975,10.065,178739,0
2005-12-05,10.014,10.042,9.99,9.997,212335,0
2005-12-06,9.99,10.036,9.953,9.963,253052,0
2005-12-07,9.963,9.983,9.883,9.947,292506,0
2005-12-08,9.846,9.953,9.839,9.869,220412,0
2005-12-09,9.869,9.924,9.839,9.917,347014,0
2005-12-12,9.869,9.928,9.846,9.846,306295,0
2005-12-13,9.859,9.953,9.859,9.938,331324,0
2005-12-14,9.997,10.036,9.963,10.009,237838,0
2005-12-15,10.001,10.127,9.997,10.06,328793,0
2005-12-16,10.06,10.142,10.042,10.06,233240,0
2005-12-19,10.135,10.159,10.071,10.104,412931,0
2005-12-20,10.118,10.167,10.065,10.142,306136,0
2005-12-21,10.142,10.18,10.104,10.146,298048,0
2005-12-22,10.167,10.198,10.078,10.146,236093,0
2005-12-23,10.167,10.167,10.071,10.142,263346,0
2005-12-27,10.18,10.27,10.098,10.11,318655,0
2005-12-28,10.098,10.198,10.098,10.122,405009,0
2005-12-29,10.167,10.18,9.997,10.078,289500,0
2005-12-30,10.167,10.186,9.983,10.042,347648,0
2006-01-03,10.03,10.25,10.03,10.25,170814,0
2006-01-04,10.238,10.389,10.203,10.389,398670,0
2006-01-05,10.382,10.507,10.382,10.468,229286,0
2006-01-06,10.512,10.512,10.395,10.486,138491,0
2006-01-09,10.501,10.567,10.486,10.535,114092,0
2006-01-10,10.519,10.559,10.428,10.512,190939,0
2006-01-11,10.44,10.591,10.423,10.468,214549,0
2006-01-12,10.456,10.501,10.281,10.355,151803,0
2006-01-13,10.456,10.486,10.275,10.325,114882,0
2006-01-17,10.231,10.334,10.218,10.289,187926,0
2006-01-18,10.27,10.334,10.218,10.299,140076,0
2006-01-19,10.299,10.447,10.299,10.415,142133,0
2006-01-20,10.395,10.473,10.275,10.275,173191,0
2006-01-23,10.325,10.355,10.275,10.319,162257,0
2006-01-24,10.305,10.461,10.305,10.423,136429,0
2006-01-25,10.452,10.452,10.319,10.389,183327,0
2006-01-26,10.452,10.456,10.382,10.423,140076,0
2006-01-27,10.428,10.512,10.415,10.507,155124,0
2006-01-30,10.535,10.535,10.382,10.402,131198,0
2006-01-31,10.486,10.486,10.382,10.402,132145,0
2006-02-01,10.334,10.428,10.299,10.382,151634,0
2006-02-02,10.312,10.368,10.281,10.355,158453,0
2006-02-03,10.319,10.325,10.256,10.319,119155,0
2006-02-06,10.334,10.334,10.275,10.325,96338,0
2006-02-07,10.33,10.362,10.167,10.231,204876,0
2006-02-08,10.223,10.275,10.198,10.238,104898,0
2006-02-09,10.18,10.27,10.167,10.211,121856,0
2006-02-10,10.167,10.218,10.127,10.198,144351,0
2006-02-13,10.173,10.25,10.167,10.203,108226,0
2006-02-14,10.203,10.243,10.154,10.203,115515,0
2006-02-15,10.198,10.291,10.18,10.218,128349,0
2006-02-16,10.223,10.291,10.211,10.25,152748,0
2006-02-17,10.275,10.334,10.243,10.334,114882,0
2006-02-21,10.368,10.395,10.325,10.334,145305,0
2006-02-22,10.334,10.486,10.334,10.447,272858,0
2006-02-23,10.447,10.447,10.382,10.408,295669,0
2006-02-24,10.415,10.461,10.375,10.415,257810,0
2006-02-27,10.486,10.554,10.44,10.527,260495,0
2006-02-28,10.574,10.574,10.456,10.547,180476,0
2006-03-01,10.54,10.579,10.501,10.579,179688,0
2006-03-02,10.579,10.585,10.486,10.554,166065,0
2006-03-03,10.456,10.579,10.428,10.54,147359,0
2006-03-06,10.54,10.547,10.428,10.479,173191,0
2006-03-07,10.434,10.461,10.312,10.402,176831,0
2006-03-08,10.395,10.423,10.312,10.423,141338,0
2006-03-09,10.362,10.402,10.275,10.325,157345,0
2006-03-10,10.312,10.368,10.299,10.334,147046,0
2006-03-13,10.368,10.428,10.312,10.33,206943,0
2006-03-14,10.312,10.348,10.312,10.334,171602,0
2006-03-15,10.368,10.375,10.33,10.355,130089,0
2006-03-16,10.395,10.415,10.355,10.368,203932,0
2006-03-17,10.395,10.415,10.341,10.389,187763,0
2006-03-20,10.423,10.452,10.341,10.452,226431,0
2006-03-21,10.473,10.473,10.415,10.468,156401,0
2006-03-22,10.456,10.461,10.382,10.461,186499,0
2006-03-23,10.461,10.473,10.402,10.428,119155,0
2006-03-24,10.452,10.479,10.382,10.434,143397,0
2006-03-27,10.428,10.456,10.382,10.382,121856,0
2006-03-28,10.382,10.395,10.275,10.289,192523,0
2006-03-29,10.299,10.362,10.275,10.33,237364,0
2006-03-30,10.281,10.341,10.231,10.256,173985,0
2006-03-31,10.312,10.312,10.238,10.25,149896,0
2006-04-03,10.27,10.319,10.223,10.291,220248,0
2006-04-04,10.27,10.355,10.264,10.325,157978,0
2006-04-05,10.334,10.389,10.325,10.382,149419,0
2006-04-06,10.355,10.382,10.305,10.33,140866,0
2006-04-07,10.325,10.325,10.198,10.203,123755,0
2006-04-10,10.25,10.275,10.122,10.159,197124,0
2006-04-11,10.127,10.135,9.953,10.023,163364,0
2006-04-12,10.06,10.06,9.953,9.99,178263,0
2006-04-13,9.99,9.99,9.896,9.969,167644,0
2006-04-17,9.938,9.969,9.832,9.853,241171,0
2006-04-18,9.853,9.969,9.853,9.969,184282,0
2006-04-19,9.975,10.06,9.975,10.049,185392,0
2006-04-20,10.042,10.071,9.975,10.065,169701,0
2006-04-21,10.11,10.11,9.969,10.001,209151,0
2006-04-24,10.001,10.049,9.997,10.042,233551,0
2006-04-25,10.054,10.054,9.896,9.947,175249,0
2006-04-26,9.947,9.953,9.889,9.953,157504,0
2006-04-27,9.933,10.071,9.896,10.03,205674,0
2006-04-28,9.997,10.18,9.99,10.18,337355,0
2006-05-01,10.18,10.243,10.146,10.18,272858,0
2006-05-02,10.186,10.238,10.135,10.203,204402,0
2006-05-03,10.173,10.198,10.065,10.127,179847,0
2006-05-04,10.154,10.18,10.135,10.146,99987,0
2006-05-05,10.167,10.264,10.159,10.264,186821,0
2006-05-08,10.275,10.275,10.218,10.275,180324,0
2006-05-09,10.193,10.223,10.167,10.198,174771,0
2006-05-10,10.146,10.211,10.135,10.211,211536,0
2006-05-11,10.203,10.223,10.009,10.042,172081,0
2006-05-12,10.049,10.049,9.902,9.983,104898,0
2006-05-15,9.983,10.065,9.953,9.959,137061,0
2006-05-16,9.959,10.036,9.953,9.983,112978,0
2006-05-17,9.963,9.963,9.839,9.883,128187,0
2006-05-18,9.953,9.953,9.846,9.865,145465,0
2006-05-19,9.865,9.869,9.764,9.818,142929,0
2006-05-22,9.75,9.846,9.736,9.846,161307,0
2006-05-23,9.865,9.91,9.807,9.839,139278,0
2006-05-24,9.859,9.859,9.714,9.801,177627,0
2006-05-25,9.813,9.902,9.783,9.902,161307,0
2006-05-26,9.896,10.009,9.883,10.009,110441,0
2006-05-30,10.06,10.065,9.859,9.938,91908,0
2006-05-31,9.902,9.997,9.902,9.997,151803,0
2006-06-01,10.065,10.104,9.969,10.098,303761,0
2006-06-02,10.218,10.25,10.146,10.238,171446,0
2006-06-05,10.256,10.275,10.142,10.159,263666,0
2006-06-06,10.146,10.167,10.036,10.142,157816,0
2006-06-07,10.142,10.186,10.098,10.135,182068,0
2006-06-08,10.098,10.142,9.902,10.118,219933,0
2006-06-09,10.118,10.186,10.104,10.154,128822,0
2006-06-12,10.238,10.238,10.127,10.154,127239,0
2006-06-13,10.098,10.146,10.036,10.098,165266,0
2006-06-14,10.085,10.104,9.928,10.009,141500,0
2006-06-15,9.959,10.173,9.959,10.173,105054,0
2006-06-16,10.104,10.198,10.06,10.098,110764,0
2006-06-19,10.146,10.146,10.036,10.118,141500,0
2006-06-20,10.154,10.154,10.036,10.154,135323,0
2006-06-21,10.154,10.218,10.127,10.198,153220,0
2006-06-22,10.193,10.193,10.085,10.085,114401,0
2006-06-23,10.065,10.159,10.065,10.146,128504,0
2006-06-26,10.098,10.173,10.014,10.146,147996,0
2006-06-27,10.142,10.18,10.065,10.098,173028,0
2006-06-28,10.078,10.159,10.054,10.159,169387,0
2006-06-29,10.173,10.275,10.154,10.275,147359,0
2006-06-30,10.275,10.334,10.218,10.275,159086,0
2006-07-03,10.289,10.334,10.289,10.299,119002,0
2006-07-05,10.299,10.341,10.25,10.291,138638,0
2006-07-06,10.289,10.334,10.27,10.319,144827,0
2006-07-07,10.348,10.395,10.275,10.291,140076,0
2006-07-10,10.341,10.402,10.334,10.402,159401,0
2006-07-11,10.341,10.428,10.305,10.428,130408,0
2006-07-12,10.408,10.428,10.33,10.33,104898,0
2006-07-13,10.27,10.368,10.25,10.312,160508,0
2006-07-14,10.325,10.33,10.203,10.275,130250,0
2006-07-17,10.305,10.33,10.223,10.305,178739,0
2006-07-18,10.291,10.334,10.198,10.319,106647,0
2006-07-19,10.33,10.54,10.319,10.54,227542,0
2006-07-20,10.547,10.601,10.456,10.54,155761,0
2006-07-21,10.456,10.519,10.447,10.468,111867,0
2006-07-24,10.535,10.665,10.535,10.632,223108,0
2006-07-25,10.601,10.686,10.596,10.686,351605,0
2006-07-26,10.652,10.725,10.646,10.725,145931,0
2006-07-27,10.736,10.805,10.672,10.698,228168,0
2006-07-28,10.725,10.843,10.713,10.843,146576,0
2006-07-31,10.887,10.887,10.778,10.836,264308,0
2006-08-01,10.748,10.858,10.731,10.858,185548,0
2006-08-02,10.858,10.957,10.858,10.891,441770,0
2006-08-03,10.866,10.916,10.825,10.909,239423,0
2006-08-04,10.995,11.055,10.971,11.014,347491,0
2006-08-07,11.02,11.02,10.836,10.85,168911,0
2006-08-08,10.935,10.989,10.9,10.971,230548,0
2006-08-09,10.971,10.989,10.916,10.957,236572,0
2006-08-10,10.983,10.983,10.858,10.983,160359,0
2006-08-11,10.949,10.957,10.778,10.891,224527,0
2006-08-14,10.883,10.928,10.843,10.866,427830,0
2006-08-15,10.9,10.942,10.85,10.935,224215,0
2006-08-16,10.995,11.008,10.909,10.964,243070,0
2006-08-17,10.909,10.978,10.877,10.978,192682,0
2006-08-18,10.957,11.042,10.957,11.033,176049,0
2006-08-21,11.055,11.101,11.033,11.06,346697,0
2006-08-22,11.067,11.101,11.06,11.087,238319,0
2006-08-23,11.101,11.113,11.003,11.025,270799,0
2006-08-24,11.02,11.049,10.978,11.049,144351,0
2006-08-25,11.087,11.101,10.978,11.008,128669,0
2006-08-28,11.025,11.094,11.014,11.094,162417,0
2006-08-29,11.126,11.126,11.042,11.126,131363,0
2006-08-30,11.142,11.164,11.049,11.094,204567,0
2006-08-31,11.142,11.16,11.073,11.12,211058,0
2006-09-01,11.177,11.183,11.08,11.142,206780,0
2006-09-05,11.08,11.15,11.02,11.073,162417,0
2006-09-06,11.134,11.142,10.995,11.037,170022,0
2006-09-07,10.989,11.014,10.81,10.858,127551,0
2006-09-08,10.873,10.942,10.85,10.9,109491,0
2006-09-11,10.9,10.971,10.843,10.866,166219,0
2006-09-12,10.935,10.942,10.866,10.942,115197,0
2006-09-13,10.896,11.008,10.887,11.003,167166,0
2006-09-14,11.008,11.067,10.921,10.989,201238,0
2006-09-15,11.003,11.067,10.935,11.06,146724,0
2006-09-18,11.126,11.126,10.995,11.06,249723,0
2006-09-19,11.073,11.08,10.942,10.995,294091,0
2006-09-20,11.042,11.08,10.995,11.055,212335,0
2006-09-21,11.025,11.06,11.008,11.037,136748,0
2006-09-22,11.025,11.08,10.971,11.067,306449,0
2006-09-25,11.073,11.234,11.014,11.234,352079,0
2006-09-26,11.287,11.287,11.113,11.253,377910,0
2006-09-27,11.259,11.297,11.234,11.28,222943,0
2006-09-28,11.287,11.291,11.234,11.265,142452,0
2006-09-29,11.291,11.291,11.183,11.239,191574,0
2006-10-02,11.287,11.291,11.234,11.287,127876,0
2006-10-03,11.234,11.287,11.12,11.177,247193,0
2006-10-04,11.177,11.316,11.172,11.316,210746,0
2006-10-05,11.316,11.323,11.206,11.297,178105,0
2006-10-06,11.297,11.316,11.234,11.265,154335,0
2006-10-09,11.28,11.291,11.2,11.265,146576,0
2006-10-10,11.259,11.265,11.22,11.265,100141,0
2006-10-11,11.28,11.302,11.234,11.297,153700,0
2006-10-12,11.341,11.403,11.302,11.37,253052,0
2006-10-13,11.376,11.538,11.346,11.424,158140,0
2006-10-16,11.491,11.503,11.403,11.473,173665,0
2006-10-17,11.479,11.51,11.403,11.449,195216,0
2006-10-18,11.491,11.53,11.436,11.517,210905,0
2006-10-19,11.468,11.587,11.456,11.587,168911,0
2006-10-20,11.573,11.619,11.503,11.587,147683,0
2006-10-23,11.587,11.668,11.587,11.655,260183,0
2006-10-24,11.619,11.648,11.51,11.581,306921,0
2006-10-25,11.542,11.648,11.538,11.625,329583,0
2006-10-26,11.655,11.668,11.561,11.668,219776,0
2006-10-27,11.707,11.731,11.523,11.619,217237,0
2006-10-30,11.628,11.642,11.548,11.573,291711,0
2006-10-31,11.616,11.662,11.542,11.587,242753,0
2006-11-01,11.616,11.726,11.608,11.648,337509,0
2006-11-02,11.648,11.688,11.384,11.548,453972,0
2006-11-03,11.548,11.608,11.468,11.548,169865,0
2006-11-06,11.616,11.662,11.538,11.628,215510,0
2006-11-07,11.628,11.628,11.561,11.602,196640,0
2006-11-08,11.568,11.635,11.548,11.635,494698,0
2006-11-09,11.648,11.648,11.573,11.619,180636,0
2006-11-10,11.625,11.628,11.568,11.625,127083,0
2006-11-13,11.628,11.668,11.568,11.625,306605,0
2006-11-14,11.625,11.648,11.53,11.628,289022,0
2006-11-15,11.594,11.648,11.573,11.608,270165,0
2006-11-16,11.581,11.648,11.573,11.642,421656,0
2006-11-17,11.628,11.628,11.556,11.568,194263,0
2006-11-20,11.625,11.648,11.587,11.628,203298,0
2006-11-21,11.642,11.668,11.594,11.655,245764,0
2006-11-22,11.642,11.72,11.625,11.72,436227,0
2006-11-24,11.694,11.72,11.635,11.7,141178,0
2006-11-27,11.655,11.7,11.548,11.619,508792,0
2006-11-28,11.628,11.694,11.581,11.682,380439,0
2006-11-29,11.7,11.801,11.7,11.794,193152,0
2006-11-30,11.859,11.877,11.753,11.859,268265,0
2006-12-01,11.886,11.91,11.781,11.886,338774,0
2006-12-04,11.914,11.954,11.877,11.92,345430,0
2006-12-05,11.92,11.971,11.898,11.954,251783,0
2006-12-06,11.933,12.003,11.933,11.976,241805,0
2006-12-07,12.174,12.174,11.926,11.976,309785,0
2006-12-08,12.01,12.01,11.886,11.933,240848,0
2006-12-11,11.94,12.061,11.94,12.014,185082,0
2006-12-12,11.988,12.086,11.988,12.079,154971,0
2006-12-13,12.086,12.158,12.021,12.079,162576,0
2006-12-14,12.093,12.116,12.061,12.099,450803,0
2006-12-15,12.116,12.158,12.074,12.146,164797,0
2006-12-18,12.18,12.188,12.086,12.099,666143,0
2006-12-19,12.086,12.141,12.029,12.141,142288,0
2006-12-20,12.166,12.2,12.127,12.158,209796,0
2006-12-21,12.174,12.213,12.141,12.194,176831,0
2006-12-22,12.233,12.28,12.188,12.256,178105,0
2006-12-26,12.246,12.39,12.246,12.372,156703,0
2006-12-27,12.495,12.534,12.303,12.372,272219,0
2006-12-28,12.426,12.482,12.382,12.449,193945,0
2006-12-29,12.521,12.526,12.432,12.449,215181,0
2007-01-03,12.437,12.449,12.298,12.372,356999,0
2007-01-04,12.284,12.449,12.284,12.415,263516,0
2007-01-05,12.325,12.39,12.158,12.268,417211,0
2007-01-08,12.817,12.817,12.104,12.252,204876,0
2007-01-09,12.133,12.331,12.123,12.262,322300,0
2007-01-10,12.24,12.246,12.133,12.246,233240,0
2007-01-11,12.24,12.382,12.116,12.194,276504,0
2007-01-12,12.146,12.18,12.116,12.153,187926,0
2007-01-16,12.174,12.205,12.079,12.174,178895,0
2007-01-17,12.099,12.174,12.056,12.086,167644,0
2007-01-18,12.086,12.174,12.01,12.051,254006,0
2007-01-19,12.029,12.127,11.982,12.127,231821,0
2007-01-22,12.086,12.146,12.051,12.116,194263,0
2007-01-23,12.061,12.213,12.044,12.205,239735,0
2007-01-24,12.158,12.205,12.116,12.2,283154,0
2007-01-25,12.166,12.194,12.079,12.123,201871,0
2007-01-26,12.18,12.188,12.069,12.099,238319,0
2007-01-29,12.099,12.221,12.099,12.221,183327,0
2007-01-30,12.233,12.291,12.227,12.284,251783,0
2007-01-31,12.325,12.35,12.24,12.331,528600,0
2007-02-01,12.357,12.397,12.303,12.337,202824,0
2007-02-02,12.273,12.365,12.273,12.337,204402,0
2007-02-05,12.31,12.378,12.298,12.365,190144,0
2007-02-06,12.365,12.422,12.331,12.415,159720,0
2007-02-07,12.372,12.444,12.365,12.39,178739,0
2007-02-08,12.325,12.39,12.246,12.298,274602,0
2007-02-09,12.298,12.39,12.24,12.28,168118,0
2007-02-12,12.256,12.331,12.24,12.262,184497,0
2007-02-13,12.303,12.444,12.303,12.365,218391,0
2007-02-14,12.378,12.437,12.344,12.397,271360,0
2007-02-15,12.422,12.426,12.331,12.337,140076,0
2007-02-16,12.337,12.397,12.256,12.298,214230,0
2007-02-20,12.273,12.344,12.262,12.337,226587,0
2007-02-21,12.331,12.382,12.298,12.365,222943,0
2007-02-22,12.298,12.426,12.268,12.31,266839,0
2007-02-23,12.303,12.422,12.303,12.397,177946,0
2007-02-26,12.41,12.539,12.41,12.509,204425,0
2007-02-27,12.444,12.444,12.116,12.2,179847,0
2007-02-28,12.233,12.262,12.166,12.246,130886,0
2007-03-01,12.213,12.221,12.093,12.205,168677,0
2007-03-02,12.205,12.28,12.086,12.141,131519,0
2007-03-05,11.996,12.074,11.775,11.851,185233,0
2007-03-06,11.91,12.056,11.905,12.029,120111,0
2007-03-07,11.982,12.116,11.976,12.069,113771,0
2007-03-08,12.021,12.086,11.976,12.051,139601,0
2007-03-09,12.029,12.079,11.982,12.029,98395,0
2007-03-12,12.029,12.074,11.982,12.029,88418,0
2007-03-13,12.056,12.074,11.843,11.851,152748,0
2007-03-14,11.843,11.94,11.76,11.933,152905,0
2007-03-15,11.961,12.014,11.91,11.996,69564,0
2007-03-16,12.056,12.104,12.003,12.056,73998,0
2007-03-19,12.029,12.099,12.029,12.086,131988,0
2007-03-20,12.069,12.153,12.037,12.153,119002,0
2007-03-21,12.116,12.317,12.116,12.317,174940,0
2007-03-22,12.317,12.403,12.262,12.382,206943,0
2007-03-23,12.337,12.378,12.317,12.365,131835,0
2007-03-26,12.382,12.397,12.298,12.397,211536,0
2007-03-27,12.365,12.39,12.252,12.331,176049,0
2007-03-28,12.331,12.35,12.28,12.284,96978,0
2007-03-29,12.303,12.378,12.298,12.357,113771,0
2007-03-30,12.372,12.432,12.35,12.397,107432,0
2007-04-02,12.422,12.517,12.41,12.502,163051,0
2007-04-03,12.534,12.59,12.526,12.571,140224,0
2007-04-04,12.547,12.597,12.534,12.59,144827,0
2007-04-05,12.579,12.597,12.534,12.567,106953,0
2007-04-09,12.567,12.609,12.567,12.602,120266,0
2007-04-10,12.539,12.567,12.489,12.547,171446,0
2007-04-11,12.502,12.539,12.444,12.467,119473,0
2007-04-12,12.403,12.562,12.403,12.562,130250,0
2007-04-13,12.526,12.547,12.463,12.495,156556,0
2007-04-16,12.526,12.567,12.489,12.539,148311,0
2007-04-17,12.489,12.567,12.489,12.539,158453,0
2007-04-18,12.502,12.59,12.495,12.567,138166,0
2007-04-19,12.449,12.539,12.449,12.502,154021,0
2007-04-20,12.534,12.59,12.509,12.534,195843,0
2007-04-23,12.539,12.635,12.539,12.567,172400,0
2007-04-24,12.547,12.614,12.517,12.597,159401,0
2007-04-25,12.579,12.711,12.579,12.711,199806,0
2007-04-26,12.7,12.748,12.692,12.744,160198,0
2007-04-27,12.769,12.769,12.692,12.73,111076,0
2007-04-30,12.748,12.769,12.67,12.692,125494,0
2007-05-01,12.717,12.736,12.641,12.658,266998,0
2007-05-02,12.641,12.793,12.641,12.793,183968,0
2007-05-03,12.789,12.892,12.789,12.862,195216,0
2007-05-04,12.907,12.963,12.482,12.829,145144,0
2007-05-07,12.793,12.876,12.793,12.829,162576,0
2007-05-08,12.849,12.882,12.796,12.882,183652,0
2007-05-09,12.769,12.943,12.762,12.943,190623,0
2007-05-10,12.943,12.943,12.811,12.862,237681,0
2007-05-11,12.876,12.913,12.796,12.899,184282,0
2007-05-14,12.913,12.925,12.811,12.842,163840,0
2007-05-15,12.811,12.887,12.789,12.793,151005,0
2007-05-16,12.769,12.842,12.769,12.842,183490,0
2007-05-17,12.781,12.849,12.705,12.769,208369,0
2007-05-18,13.31,13.31,12.754,12.811,118213,0
2007-05-21,12.789,12.862,12.781,12.862,127401,0
2007-05-22,12.811,12.857,12.769,12.789,177946,0
2007-05-23,12.811,12.842,12.744,12.774,136590,0
2007-05-24,12.781,12.781,12.456,12.555,200920,0
2007-05-25,12.555,12.614,12.382,12.509,158140,0
2007-05-29,12.629,12.635,12.495,12.526,159401,0
2007-05-30,12.521,12.585,12.403,12.571,143082,0
2007-05-31,12.635,12.635,12.547,12.597,124385,0
2007-06-01,12.609,12.658,12.571,12.609,127083,0
2007-06-04,12.609,12.614,12.547,12.585,105532,0
2007-06-05,12.567,12.571,12.521,12.555,122332,0
2007-06-06,12.502,12.509,12.268,12.317,192843,0
2007-06-07,12.213,12.291,12.014,12.029,250198,0
2007-06-08,11.94,12.056,11.76,11.968,160674,0
2007-06-11,11.996,12.074,11.92,12.037,130886,0
2007-06-12,11.94,11.996,11.831,11.851,150378,0
2007-06-13,11.821,12.037,11.821,12.01,124225,0
2007-06-14,12.003,12.153,12.003,12.014,59898,0
2007-06-15,12.021,12.28,12.021,12.28,110764,0
2007-06-18,12.284,12.31,12.205,12.284,99987,0
2007-06-19,12.262,12.331,12.18,12.227,114401,0
2007-06-20,12.291,12.291,11.971,11.971,215020,0
2007-06-21,11.948,12.037,11.905,11.954,101568,0
2007-06-22,11.91,11.92,11.787,11.859,113135,0
2007-06-25,11.871,11.877,11.694,11.694,140224,0
2007-06-26,11.753,11.787,11.714,11.781,307403,0
2007-06-27,11.76,11.94,11.739,11.926,222943,0
2007-06-28,11.933,12.037,11.905,11.933,89998,0
2007-06-29,12.021,12.044,11.948,11.948,53398,0
2007-07-02,11.886,12.194,11.886,12.104,116789,0
2007-07-03,12.044,12.213,12.044,12.111,59423,0
2007-07-05,12.111,12.205,12.093,12.158,68928,0
2007-07-06,12.146,12.24,12.086,12.24,93962,0
2007-07-09,12.284,12.39,12.099,12.153,209151,0
2007-07-10,12.029,12.061,11.859,11.859,140394,0
2007-07-11,11.809,11.92,11.809,11.914,134528,0
2007-07-12,11.871,12.099,11.871,12.093,172558,0
2007-07-13,12.174,12.221,12.079,12.221,75738,0
2007-07-16,12.205,12.205,12.056,12.079,113613,0
2007-07-17,12.093,12.141,11.948,11.988,205043,0
2007-07-18,11.92,12.056,11.668,12.021,222627,0
2007-07-19,12.061,12.166,12.003,12.014,111551,0
2007-07-20,11.961,12.037,11.905,11.905,92218,0
2007-07-23,12.01,12.079,11.933,11.982,172876,0
2007-07-24,11.961,11.961,11.548,11.688,145614,0
2007-07-25,11.662,11.739,11.51,11.707,199018,0
2007-07-26,11.491,11.625,11.287,11.462,249567,0
2007-07-27,11.358,11.53,11.316,11.329,125186,0
2007-07-30,11.411,11.538,11.265,11.443,119318,0
2007-07-31,11.594,11.616,11.384,11.392,100141,0
2007-08-01,11.37,11.456,11.234,11.403,173505,0
2007-08-02,11.473,11.594,11.43,11.462,56568,0
2007-08-03,11.43,11.43,11.172,11.206,86201,0
2007-08-06,11.08,11.227,10.805,11.227,267943,0
2007-08-07,11.291,11.411,11.134,11.403,120743,0
2007-08-08,11.424,11.556,11.376,11.503,150694,0
2007-08-09,11.193,11.548,11.16,11.31,200286,0
2007-08-10,11.108,11.28,11.025,11.134,212335,0
2007-08-13,11.234,11.329,11.113,11.113,146252,0
2007-08-14,11.12,11.12,10.921,10.949,138808,0
2007-08-15,10.829,10.989,10.325,10.706,286011,0
2007-08-16,10.461,10.606,9.953,10.574,516718,0
2007-08-17,10.928,11.113,10.725,11.094,214863,0
2007-08-20,11.187,11.259,11.142,11.206,179057,0
2007-08-21,11.206,11.37,11.2,11.323,174940,0
2007-08-22,11.436,11.538,11.358,11.503,169547,0
2007-08-23,11.561,11.594,11.411,11.556,125967,0
2007-08-24,11.581,11.628,11.517,11.628,87785,0
2007-08-27,11.655,11.655,11.399,11.495,166859,0
2007-08-28,11.456,11.473,11.16,11.213,163840,0
2007-08-29,11.291,11.392,11.245,11.392,118520,0
2007-08-30,11.329,11.403,11.234,11.358,117255,0
2007-08-31,11.468,11.517,11.341,11.491,137381,0
2007-09-04,11.479,11.594,11.443,11.568,141026,0
2007-09-05,11.495,11.495,11.291,11.37,126607,0
2007-09-06,11.436,11.436,11.329,11.384,83815,0
2007-09-07,11.287,11.31,11.172,11.28,170338,0
2007-09-10,11.323,11.392,11.213,11.291,130408,0
2007-09-11,11.274,11.419,11.274,11.419,95393,0
2007-09-12,11.358,11.399,11.323,11.346,98084,0
2007-09-13,11.399,11.53,11.384,11.411,143560,0
2007-09-14,11.37,11.424,11.354,11.419,76697,0
2007-09-17,11.376,11.376,11.323,11.329,83346,0
2007-09-18,11.462,11.7,11.376,11.7,222785,0
2007-09-19,11.801,11.871,11.775,11.831,186656,0
2007-09-20,11.809,11.816,11.648,11.682,285855,0
2007-09-21,11.714,11.781,11.688,11.731,124225,0
2007-09-24,11.731,11.76,11.628,11.648,150332,0
2007-09-25,11.495,11.608,11.495,11.602,153077,0
2007-09-26,11.608,11.625,11.561,11.581,121774,0
2007-09-27,11.648,11.655,11.581,11.616,166219,0
2007-09-28,11.602,11.655,11.568,11.581,143872,0
2007-10-01,11.542,11.76,11.503,11.731,121538,0
2007-10-02,11.7,11.746,11.662,11.694,1135163,0
2007-10-03,11.635,11.675,11.625,11.635,147683,0
2007-10-04,11.668,11.714,11.668,11.694,146724,0
2007-10-05,11.731,11.843,11.731,11.831,100141,0
2007-10-08,11.816,11.851,11.781,11.831,183968,0
2007-10-09,11.816,11.893,11.787,11.886,81607,0
2007-10-10,11.836,11.886,11.826,11.851,123594,0
2007-10-11,11.851,11.91,11.781,11.781,162892,0
2007-10-12,11.787,11.871,11.787,11.826,106010,0
2007-10-15,11.826,11.871,11.561,11.655,209151,0
2007-10-16,11.594,11.616,11.561,11.587,172714,0
2007-10-17,11.628,11.648,11.449,11.587,271747,0
2007-10-18,11.503,11.561,11.491,11.556,84458,0
2007-10-19,11.473,11.495,11.28,11.291,98242,0
2007-10-22,11.164,11.346,11.15,11.302,126130,0
2007-10-23,11.376,11.399,11.297,11.346,88574,0
2007-10-24,11.259,11.329,11.183,11.31,164469,0
2007-10-25,11.31,11.485,11.31,11.468,75274,0
2007-10-26,11.556,11.655,11.51,11.628,135796,0
2007-10-29,11.642,11.739,11.642,11.688,124385,0
2007-10-30,11.635,11.662,11.573,11.616,129928,0
2007-10-31,11.675,11.794,11.648,11.76,631291,0
2007-11-01,11.7,11.7,11.51,11.556,199176,0
2007-11-02,11.542,11.561,11.411,11.523,153077,0
2007-11-05,11.362,11.479,11.362,11.443,66080,0
2007-11-06,11.443,11.473,11.323,11.473,169701,0
2007-11-07,11.259,11.297,11.014,11.014,169547,0
2007-11-08,10.957,11.113,10.719,11.08,277303,0
2007-11-09,10.928,11.155,10.9,11.049,204083,0
2007-11-12,11.033,11.042,10.85,10.85,298688,0
2007-11-13,11.003,11.164,10.957,11.16,118213,0
2007-11-14,11.234,11.302,11.15,11.172,196640,0
2007-11-15,11.055,11.101,10.983,11.06,173352,0
2007-11-16,11.025,11.037,10.896,11.014,81288,0
2007-11-19,10.935,10.935,10.843,10.843,139601,0
2007-11-20,10.836,10.964,10.719,10.887,187926,0
2007-11-21,10.756,10.858,10.741,10.805,141026,0
2007-11-23,10.829,10.978,10.825,10.978,33909,0
2007-11-26,10.909,11.003,10.713,10.762,89308,0
2007-11-27,10.762,10.9,10.719,10.9,129464,0
2007-11-28,10.971,11.126,10.896,11.108,266998,0
2007-11-29,11.025,11.087,10.921,11.087,153540,0
2007-11-30,11.142,11.253,11.087,11.2,126764,0
2007-12-03,11.183,11.443,11.164,11.411,160508,0
2007-12-04,11.259,11.37,11.259,11.31,286804,0
2007-12-05,11.43,11.491,11.384,11.456,233721,0
2007-12-06,11.485,11.628,11.462,11.616,171292,0
2007-12-07,11.568,11.731,11.568,11.635,186029,0
2007-12-10,11.581,11.766,11.573,11.766,172241,0
2007-12-11,11.94,11.94,11.51,11.53,230166,0
2007-12-12,11.608,11.739,11.291,11.333,171446,0
2007-12-13,11.206,11.392,11.193,11.341,213128,0
2007-12-14,11.22,11.287,11.16,11.22,145305,0
2007-12-17,11.094,11.172,11.014,11.108,199658,0
2007-12-18,11.101,11.142,10.921,11.087,273811,0
2007-12-19,11.049,11.187,11.003,11.025,241008,0
2007-12-20,11.08,11.087,10.791,10.983,215020,0
2007-12-21,11.049,11.177,11.049,11.155,198546,0
2007-12-24,11.234,11.329,11.227,11.316,160359,0
2007-12-26,11.731,11.731,11.245,11.291,295760,0
2007-12-27,11.333,11.333,11.101,11.172,317225,0
2007-12-28,11.329,11.358,11.055,11.213,288697,0
2007-12-31,11.403,11.485,11.234,11.297,332197,0
2008-01-02,11.346,11.443,11.164,11.323,367137,0
2008-01-03,11.297,11.358,11.239,11.287,123594,0
2008-01-04,11.227,11.227,11.055,11.113,98880,0
2008-01-07,11.134,11.193,11.055,11.15,161965,0
2008-01-08,11.22,11.341,11.08,11.113,177155,0
2008-01-09,11.042,11.245,10.995,11.245,150378,0
2008-01-10,11.164,11.31,11.049,11.31,190939,0
2008-01-11,11.28,11.31,11.206,11.213,137381,0
2008-01-14,11.234,11.287,11.177,11.234,135272,0
2008-01-15,11.126,11.142,11.042,11.094,96560,0
2008-01-16,11.003,11.142,10.983,11.037,159012,0
2008-01-17,11.025,11.087,10.858,10.877,128981,0
2008-01-18,10.896,10.935,10.434,10.54,184596,0
2008-01-22,10.289,10.473,10.211,10.428,240275,0
2008-01-23,10.319,10.741,10.256,10.741,210264,0
2008-01-24,10.873,10.978,10.843,10.971,196797,0
2008-01-25,11.042,11.073,10.805,10.935,160834,0
2008-01-28,10.891,10.983,10.877,10.983,223981,0
2008-01-29,11.087,11.172,10.995,11.094,191406,0
2008-01-30,11.042,11.206,11.014,11.15,180324,0
2008-01-31,11.087,11.265,11.067,11.234,218563,0
2008-02-01,11.2,11.392,11.172,11.392,177199,0
2008-02-04,11.384,11.479,11.274,11.403,136113,0
2008-02-05,11.28,11.329,11.049,11.08,194739,0
2008-02-06,11.101,11.274,11.087,11.12,157345,0
2008-02-07,11.08,11.193,11.06,11.142,121538,0
2008-02-08,11.02,11.087,11.02,11.08,80574,0
2008-02-11,11.12,11.329,11.042,11.187,158140,0
2008-02-12,11.253,11.287,11.126,11.2,89363,0
2008-02-13,11.177,11.274,11.177,11.245,74947,0
2008-02-14,11.2,11.2,10.916,10.942,164629,0
2008-02-15,10.916,10.916,10.736,10.829,143721,0
2008-02-19,10.756,10.989,10.679,10.983,121753,0
2008-02-20,10.825,11.014,10.748,10.989,77325,0
2008-02-21,10.921,11.008,10.785,10.829,87937,0
2008-02-22,10.791,10.836,10.625,10.819,212387,0
2008-02-25,10.785,10.85,10.713,10.771,91106,0
2008-02-26,10.744,11.067,10.725,11.025,150994,0
2008-02-27,10.891,11.055,10.891,11.003,116934,0
2008-02-28,10.928,10.957,10.85,10.896,95393,0
2008-02-29,10.858,10.858,10.547,10.606,159101,0
2008-03-03,10.535,10.559,10.44,10.527,184106,0
2008-03-04,9.963,10.527,9.963,10.402,153629,0
2008-03-05,10.395,10.501,10.305,10.408,160988,0
2008-03-06,10.382,10.382,10.18,10.198,140855,0
2008-03-07,10.11,10.146,9.975,10.06,153348,0
2008-03-10,10.014,10.014,9.543,9.56,203052,0
2008-03-11,9.687,9.928,9.626,9.902,192013,0
2008-03-12,9.975,10.06,9.778,9.807,188543,0
2008-03-13,9.572,9.896,9.554,9.794,149896,0
2008-03-14,9.889,9.889,9.547,9.757,166369,0
2008-03-17,9.543,9.865,9.4972,9.75,227694,0
2008-03-18,9.853,10.03,9.839,10.023,251516,0
2008-03-19,9.975,10.11,9.846,9.846,244014,0
2008-03-20,9.832,10.014,9.743,10.009,241171,0
2008-03-24,10.065,10.198,10.049,10.11,223918,0
2008-03-25,10.127,10.127,9.889,10.009,190298,0
2008-03-26,10.049,10.049,9.832,9.896,135796,0
2008-03-27,9.877,9.959,9.801,9.801,174851,0
2008-03-28,9.787,9.859,9.693,9.693,144827,0
2008-03-31,9.736,9.75,9.603,9.669,159247,0
2008-04-01,9.807,10.009,9.757,9.963,210746,0
2008-04-02,9.947,10.118,9.947,9.99,144827,0
2008-04-03,9.917,10.11,9.917,10.023,93008,0
2008-04-04,10.023,10.104,9.938,10.104,129132,0
2008-04-07,10.098,10.256,10.098,10.238,144690,0
2008-04-08,10.211,10.27,10.167,10.243,116984,0
2008-04-09,10.238,10.25,10.127,10.159,134692,0
2008-04-10,10.042,10.118,9.983,10.001,138686,0
2008-04-11,9.902,10.023,9.896,10.009,105570,0
2008-04-14,10.001,10.009,9.859,9.859,154758,0
2008-04-15,9.877,9.938,9.846,9.917,134898,0
2008-04-16,9.983,10.173,9.983,10.135,122094,0
2008-04-17,10.071,10.203,10.071,10.135,108862,0
2008-04-18,10.223,10.44,10.223,10.423,162132,0
2008-04-21,10.402,10.408,10.325,10.355,123277,0
2008-04-22,10.281,10.281,10.167,10.231,104815,0
2008-04-23,10.198,10.33,10.198,10.256,154034,0
2008-04-24,10.223,10.334,10.159,10.223,142093,0
2008-04-25,10.33,10.479,10.33,10.473,235938,0
2008-04-28,10.479,10.494,10.415,10.456,143061,0
2008-04-29,10.44,10.461,10.362,10.395,165826,0
2008-04-30,10.479,10.54,10.395,10.408,147311,0
2008-05-01,10.382,10.725,10.382,10.612,170244,0
2008-05-02,10.554,10.866,10.479,10.744,212226,0
2008-05-05,10.744,10.744,10.638,10.658,135443,0
2008-05-06,10.591,10.665,10.547,10.638,122457,0
2008-05-07,10.62,10.652,10.519,10.54,146647,0
2008-05-08,10.579,10.81,10.473,10.585,186198,0
2008-05-09,10.389,10.494,10.389,10.486,154548,0
2008-05-12,10.486,10.527,10.447,10.479,110789,0
2008-05-13,10.473,10.579,10.473,10.547,133500,0
2008-05-14,10.567,10.679,10.559,10.62,162816,0
2008-05-15,10.596,10.625,10.554,10.625,115292,0
2008-05-16,10.612,10.632,10.579,10.632,132152,0
2008-05-19,10.612,10.756,10.606,10.646,156358,0
2008-05-20,10.585,10.625,10.54,10.606,133895,0
2008-05-21,10.612,10.646,10.479,10.519,149498,0
2008-05-22,10.535,10.646,10.535,10.646,135249,0
2008-05-23,10.632,10.632,10.447,10.461,186166,0
2008-05-27,10.494,10.559,10.447,10.559,165585,0
2008-05-28,10.559,10.559,10.395,10.434,195730,0
2008-05-29,10.389,10.54,10.389,10.54,138660,0
2008-05-30,10.574,10.574,10.494,10.494,149615,0
2008-06-02,10.447,10.447,10.305,10.368,216032,0
2008-06-03,10.382,10.428,10.238,10.305,196525,0
2008-06-04,10.312,10.334,10.231,10.299,151433,0
2008-06-05,10.291,10.452,10.281,10.452,121298,0
2008-06-06,10.348,10.362,10.142,10.167,194937,0
2008-06-09,10.06,10.167,10.014,10.071,146185,0
2008-06-10,9.953,10.03,9.853,9.963,187202,0
2008-06-11,9.883,9.917,9.75,9.787,165624,0
2008-06-12,9.787,9.859,9.75,9.783,159284,0
2008-06-13,9.783,9.859,9.783,9.859,162248,0
2008-06-16,9.818,9.938,9.787,9.938,155957,0
2008-06-17,9.947,9.975,9.778,9.818,175732,0
2008-06-18,9.801,9.801,9.664,9.772,173382,0
2008-06-19,9.7,9.743,9.687,9.714,141870,0
2008-06-20,9.664,9.664,9.543,9.59,122594,0
2008-06-23,9.596,9.646,9.51,9.529,144975,0
2008-06-24,9.4903,9.554,9.244,9.4389,218873,0
2008-06-25,9.51,9.681,9.51,9.567,200480,0
2008-06-26,9.3713,9.4674,9.3103,9.424,163726,0
2008-06-27,9.4594,9.4674,9.2715,9.3161,204660,0
2008-06-30,9.3377,9.3377,9.2199,9.2373,233551,0
2008-07-01,9.1893,9.394,8.9747,9.2715,289400,0
2008-07-02,9.2296,9.3161,9.1635,9.171,163677,0
2008-07-03,9.176,9.2645,9.176,9.1828,94712,0
2008-07-07,9.2122,9.2578,8.8453,8.9119,152392,0
2008-07-08,8.9186,9.0755,8.8416,9.0564,182216,0
2008-07-09,9.0698,9.2006,8.9747,8.9915,186857,0
2008-07-10,9.0107,9.0942,8.9446,9.0174,206884,0
2008-07-11,8.791,8.8506,8.6853,8.7546,216960,0
2008-07-14,8.8359,8.8506,8.3959,8.442,177755,0
2008-07-15,8.2232,8.3959,7.9765,8.257,248021,0
2008-07-16,8.2309,8.4362,8.2172,8.4362,232197,0
2008-07-17,8.4362,8.6386,8.4288,8.5813,229759,0
2008-07-18,8.6199,8.6921,8.5876,8.6008,150558,0
2008-07-21,8.6959,8.7971,8.6008,8.6921,295779,0
2008-07-22,8.7076,8.9681,8.6786,8.9568,244525,0
2008-07-23,8.9915,9.1268,8.9186,9.0942,224592,0
2008-07-24,9.0628,9.1211,8.8416,8.8453,119711,0
2008-07-25,8.8657,8.9186,8.7677,8.8506,98101,0
2008-07-28,8.8046,8.9055,8.6593,8.6722,100254,0
2008-07-29,8.6853,8.9241,8.6853,8.8295,190368,0
2008-07-30,8.9315,9.0306,8.8573,8.9624,134763,0
2008-07-31,9.0107,9.1393,8.8982,8.9119,165058,0
2008-08-01,8.9119,9.251,8.9119,9.2006,176311,0
2008-08-04,9.176,9.1828,9.0628,9.0819,187649,0
2008-08-05,9.0819,9.244,9.0819,9.244,151032,0
2008-08-06,9.2122,9.3437,9.1268,9.283,146494,0
2008-08-07,9.244,9.283,9.1144,9.1336,172865,0
2008-08-08,9.151,9.4013,9.1422,9.389,168172,0
2008-08-11,9.3035,9.4389,9.244,9.3377,143659,0
2008-08-12,9.3161,9.3763,9.1019,9.1144,114395,0
2008-08-13,9.0306,9.1958,9.0241,9.0888,125035,0
2008-08-14,9.0888,9.2122,9.0888,9.2006,77900,0
2008-08-15,9.176,9.2072,9.1268,9.1958,99362,0
2008-08-18,9.1893,9.2122,9.0364,9.0487,112932,0
2008-08-19,9.042,9.1144,8.9879,9.0032,121008,0
2008-08-20,9.0564,9.1211,8.9966,9.0698,85083,0
2008-08-21,8.8982,9.0888,8.8982,9.0174,118610,0
2008-08-22,9.0888,9.2072,9.0819,9.1077,148352,0
2008-08-25,9.1144,9.1211,8.8657,8.8657,149274,0
2008-08-26,8.9315,9.0942,8.9315,9.0487,193666,0
2008-08-27,9.0942,9.3377,9.0032,9.2072,137206,0
2008-08-28,9.2578,9.432,9.251,9.4062,128467,0
2008-08-29,9.4833,9.554,9.3763,9.389,114595,0
2008-09-02,9.4594,9.56,9.279,9.279,220595,0
2008-09-03,9.3103,9.3713,9.2246,9.244,232627,0
2008-09-04,9.2373,9.244,9.042,9.0628,185539,0
2008-09-05,9.0241,9.1393,8.9315,9.0755,193600,0
2008-09-08,9.3103,9.3437,8.9823,9.1077,153139,0
2008-09-09,9.1144,9.2199,8.9504,8.9681,250032,0
2008-09-10,8.9446,9.1144,8.9446,9.0628,176992,0
2008-09-11,8.9372,8.9568,8.7777,8.8506,207272,0
2008-09-12,8.646,8.646,8.4485,8.5633,192134,0
2008-09-15,8.4254,8.5205,8.261,8.2788,154494,0
2008-09-16,8.1123,8.1123,7.7373,7.9208,373311,0
2008-09-17,7.7625,7.7877,7.0813,7.106,380918,0
2008-09-18,7.0684,7.1312,6.4497,7.1312,414021,0
2008-09-19,7.5109,8.1981,7.4659,8.1408,297136,0
2008-09-22,8.1055,8.1349,7.7625,7.7748,178639,0
2008-09-23,7.6995,7.7051,7.5228,7.5536,177587,0
2008-09-24,7.6045,7.7814,7.5407,7.7814,190614,0
2008-09-25,7.8257,8.0987,7.8257,8.0528,144225,0
2008-09-26,7.9765,7.9825,7.7251,7.7625,176633,0
2008-09-29,7.6995,7.6995,7.1378,7.2514,231832,0
2008-09-30,7.2893,7.2893,6.8034,7.1122,170840,0
2008-10-01,7.1185,7.6045,7.0684,7.4985,269672,0
2008-10-02,7.4985,7.5109,7.0621,7.0813,151226,0
2008-10-03,7.1946,7.3209,6.9545,7.0684,156419,0
2008-10-06,6.816,6.8723,5.9261,6.5949,398964,0
2008-10-07,6.5632,6.6265,5.9384,6.0334,311587,0
2008-10-08,5.0801,6.0586,5.0489,5.8505,408086,0
2008-10-09,5.9954,6.1721,5.0361,5.3582,466187,0
2008-10-10,4.6073,5.0489,4.506,4.9544,561130,0
2008-10-13,5.1438,5.3645,5.0425,5.3582,292163,0
2008-10-14,5.6798,6.2481,5.6798,6.1845,300791,0
2008-10-15,6.1845,6.3427,6.0834,6.0834,360940,0
2008-10-16,6.3109,6.3109,5.5343,6.1341,291208,0
2008-10-17,6.052,6.4559,5.9134,6.393,298172,0
2008-10-20,6.5007,6.6265,6.3489,6.5632,230515,0
2008-10-21,6.5575,6.6894,6.5064,6.6008,236108,0
2008-10-22,6.4879,6.4939,6.0208,6.1721,221207,0
2008-10-23,6.1596,6.3613,5.9134,6.1533,214825,0
2008-10-24,5.806,6.115,5.7937,5.9321,212216,0
2008-10-27,5.8756,6.1282,5.8505,5.8505,150032,0
2008-10-28,6.1221,6.3678,5.9007,6.3678,339733,0
2008-10-29,6.4625,6.8602,6.393,6.6706,501230,0
2008-10-30,6.9352,7.1312,6.8284,6.8854,300234,0
2008-10-31,7.0868,7.3771,6.8982,7.245,328855,0
2008-11-03,7.2008,7.2951,7.1822,7.2639,319252,0
2008-11-04,7.3837,7.5536,7.3586,7.4985,260645,0
2008-11-05,7.2387,7.4409,7.1312,7.2264,300671,0
2008-11-06,7.1505,7.1879,6.8034,6.8474,239299,0
2008-11-07,6.8411,7.0868,6.7718,7.0053,320101,0
2008-11-10,7.1312,7.1312,6.7019,6.8537,293750,0
2008-11-11,6.6894,6.8663,6.5698,6.7019,204452,0
2008-11-12,6.6265,6.6327,6.191,6.2731,202973,0
2008-11-13,6.2793,6.5007,5.97,6.4058,253033,0
2008-11-14,6.3046,6.4433,6.2034,6.3427,123016,0
2008-11-17,6.2034,6.3489,6.1027,6.1845,146652,0
2008-11-18,6.3427,6.3552,6.0268,6.2731,262262,0
2008-11-19,6.1282,6.2793,5.743,5.7871,201159,0
2008-11-20,5.6168,5.6421,5.0233,5.1308,400692,0
2008-11-21,5.0489,5.2444,4.5438,5.2444,478143,0
2008-11-24,5.1752,5.3833,5.1181,5.301,300660,0
2008-11-25,5.3326,5.4206,5.1683,5.3895,265914,0
2008-11-26,5.2699,5.6105,5.219,5.6043,318581,0
2008-11-28,5.5473,5.8882,5.5473,5.882,194325,0
2008-12-01,5.7746,5.7807,5.5537,5.7052,275158,0
2008-12-02,5.8379,6.0778,5.6168,6.0394,354217,0
2008-12-03,5.7746,5.9892,5.6671,5.9134,239671,0
2008-12-04,5.8379,6.0268,5.7176,5.8505,234692,0
2008-12-05,5.743,5.9892,5.5537,5.983,196196,0
2008-12-08,6.0141,6.3109,6.0141,6.191,304538,0
2008-12-09,6.2793,6.3362,6.1975,6.2793,416495,0
2008-12-10,6.2793,6.3427,6.1282,6.2855,207847,0
2008-12-11,6.2603,6.2603,5.9576,6.0208,187570,0
2008-12-12,5.9321,6.0079,5.8191,5.9954,129427,0
2008-12-15,5.9384,6.0334,5.6925,5.8505,187099,0
2008-12-16,5.806,6.1533,5.686,6.1407,198061,0
2008-12-17,5.9511,6.1282,5.8882,6.0903,163728,0
2008-12-18,6.1092,6.2225,5.97,6.0208,194050,0
2008-12-19,6.0079,6.1784,5.9954,6.0834,149348,0
2008-12-22,6.1533,6.2225,5.9134,6.0334,220588,0
2008-12-23,6.0334,6.1407,5.8882,5.9261,291627,0
2008-12-24,5.9639,6.1721,5.9511,6.1341,171874,0
2008-12-26,6.1221,6.2669,6.1221,6.2414,168516,0
2008-12-29,6.166,6.2353,5.9892,6.1721,311193,0
2008-12-30,6.1092,6.3109,6.1092,6.2984,272677,0
2008-12-31,6.3046,6.5255,6.3046,6.5007,302700,0
2009-01-02,6.4753,6.8284,6.4433,6.8219,232818,0
2009-01-05,6.7718,7.1312,6.7718,7.1312,273581,0
2009-01-06,7.2264,7.3335,7.1565,7.2135,279264,0
2009-01-07,7.1946,7.2135,7.0684,7.0868,278599,0
2009-01-08,6.9296,7.0053,6.8094,7.0053,196053,0
2009-01-09,6.9735,7.0868,6.7842,6.8789,191602,0
2009-01-12,6.904,7.0496,6.7718,6.8411,207425,0
2009-01-13,6.7529,6.8723,6.6894,6.8723,272181,0
2009-01-14,6.7213,6.7464,6.5319,6.5508,263770,0
2009-01-15,6.5825,6.5825,6.2541,6.5007,314529,0
2009-01-16,6.6582,6.6833,6.4375,6.5825,262787,0
2009-01-20,6.4685,6.5319,6.2414,6.2793,160812,0
2009-01-21,6.3362,6.4433,6.2164,6.4433,270328,0
2009-01-22,6.3738,6.4375,6.191,6.3489,335465,0
2009-01-23,6.191,6.4058,6.1845,6.3302,199792,0
2009-01-26,6.3302,6.3427,6.1407,6.1784,363824,0
2009-01-27,6.4625,6.4625,6.1784,6.2603,225414,0
2009-01-28,6.3046,6.4559,6.3046,6.4058,252041,0
2009-01-29,6.393,6.4248,6.3427,6.418,188633,0
2009-01-30,6.4625,6.4625,6.3109,6.3678,216249,0
2009-02-02,6.2669,6.3995,6.191,6.3995,229930,0
2009-02-03,6.3995,6.3995,6.3046,6.3109,192460,0
2009-02-04,6.2669,6.3866,6.2164,6.292,217952,0
2009-02-05,6.1975,6.3362,6.1784,6.3109,227604,0
2009-02-06,6.3302,6.4559,6.3238,6.418,227392,0
2009-02-09,6.3738,6.4497,6.3427,6.4375,256271,0
2009-02-10,6.3238,6.3738,6.1721,6.2793,312004,0
2009-02-11,6.2793,6.2793,6.115,6.1721,261433,0
2009-02-12,6.0961,6.1027,5.8882,6.0903,295887,0
2009-02-13,6.0903,6.0903,5.9261,5.97,275939,0
2009-02-17,5.7997,5.8313,5.6547,5.6925,333688,0
2009-02-18,5.6986,5.6986,5.3134,5.396,386040,0
2009-02-19,5.3645,5.4841,5.0991,5.1752,267733,0
2009-02-20,4.9475,4.9475,4.4809,4.6389,549941,0
2009-02-23,4.6445,4.6829,4.3357,4.3549,436308,0
2009-02-24,4.569,4.7525,4.3226,4.7525,399022,0
2009-02-25,4.7456,4.8277,4.588,4.7581,207734,0
2009-02-26,4.815,5.03,4.7774,4.8908,333809,0
2009-02-27,4.7711,4.815,4.6702,4.702,348702,0
2009-03-02,4.5505,4.5816,4.2915,4.3226,393107,0
2009-03-03,4.3043,4.3226,3.629,4.1021,707295,0
2009-03-04,4.0455,4.0455,3.7988,3.9568,502952,0
2009-03-05,3.8183,3.8939,3.5529,3.6727,215562,0
2009-03-06,3.6417,3.7296,3.2947,3.3762,323621,0
2009-03-09,3.2501,3.414,3.1553,3.2689,325920,0
2009-03-10,3.2501,3.5909,3.2501,3.5909,266647,0
2009-03-11,3.6603,3.6918,3.5782,3.6603,211493,0
2009-03-12,3.6603,4.0391,3.6417,4.0138,259119,0
2009-03-13,4.0835,4.1149,3.9888,4.0516,176089,0
2009-03-16,4.0455,4.2154,4.0455,4.0893,243156,0
2009-03-17,4.14,4.2345,4.1084,4.2345,183039,0
2009-03-18,4.2345,4.4494,4.1778,4.4366,259976,0
2009-03-19,4.5122,4.5505,4.4494,4.4494,271434,0
2009-03-20,4.5313,4.6073,4.4743,4.4743,294687,0
2009-03-23,4.6004,4.7903,4.588,4.7903,287487,0
2009-03-24,4.6702,4.8341,4.6702,4.7774,280096,0
2009-03-25,4.8277,5.0551,4.8216,4.9289,257113,0
2009-03-26,5.0489,5.0869,4.9349,5.03,305822,0
2009-03-27,4.885,5.0108,4.8593,4.9164,150262,0
2009-03-30,4.7332,4.7711,4.4679,4.588,206064,0
2009-03-31,4.6321,4.7267,4.5564,4.6259,348956,0
2009-04-01,4.5505,4.9164,4.5505,4.853,300003,0
2009-04-02,4.4997,5.1181,4.4871,4.9164,288322,0
2009-04-03,4.8659,4.9419,4.8341,4.9226,175503,0
2009-04-06,4.9226,4.9289,4.8093,4.9289,201184,0
2009-04-07,4.7711,4.8593,4.7711,4.815,160430,0
2009-04-08,4.7525,4.853,4.7525,4.8093,155081,0
2009-04-09,5.0171,5.1367,4.9289,5.0742,410805,0
2009-04-13,5.0233,5.1118,4.9419,5.1118,213488,0
2009-04-14,5.0425,5.0551,4.9544,4.9792,115892,0
2009-04-15,4.9732,5.0801,4.9349,5.0551,144399,0
2009-04-16,5.1438,5.1875,5.0361,5.1623,167668,0
2009-04-17,5.1557,5.2825,5.1557,5.251,181271,0
2009-04-20,5.1752,5.1752,4.9732,4.9857,192240,0
2009-04-21,4.8908,5.1367,4.8593,5.0869,151433,0
2009-04-22,4.9988,5.1623,4.9988,5.03,152386,0
2009-04-23,5.0613,5.1118,4.9607,5.0801,177420,0
2009-04-24,5.1438,5.1875,5.1118,5.1683,134342,0
2009-04-27,5.1118,5.219,5.0928,5.1181,121193,0
2009-04-28,5.1308,5.1942,5.0869,5.1752,112013,0
2009-04-29,5.1875,5.2758,5.1875,5.2758,106918,0
2009-04-30,5.3077,5.3582,5.2317,5.2758,188693,0
2009-05-01,5.2699,5.402,5.2255,5.3645,172885,0
2009-05-04,5.428,5.5537,5.428,5.5537,172941,0
2009-05-05,5.5601,5.5601,5.4906,5.5473,184947,0
2009-05-06,5.5854,5.6671,5.5537,5.6671,161383,0
2009-05-07,5.6671,5.6925,5.4906,5.522,128204,0
2009-05-08,5.5978,5.7052,5.5978,5.6798,162042,0
2009-05-11,5.6295,5.6295,5.5537,5.6043,136564,0
2009-05-12,5.6295,5.6671,5.5789,5.6355,149989,0
2009-05-13,5.5789,5.5854,5.4592,5.472,147627,0
2009-05-14,5.453,5.522,5.4333,5.4465,163295,0
2009-05-15,5.428,5.4654,5.3134,5.3517,233163,0
2009-05-18,5.3895,5.4965,5.3895,5.4776,155303,0
2009-05-19,5.4776,5.5728,5.4776,5.5158,174296,0
2009-05-20,5.5728,5.7116,5.5031,5.5158,248682,0
2009-05-21,5.5158,5.5158,5.3582,5.453,208319,0
2009-05-22,5.4592,5.5411,5.4592,5.4592,136849,0
2009-05-26,5.4906,5.6484,5.4654,5.6168,227035,0
2009-05-27,5.6421,5.6986,5.4965,5.4965,228043,0
2009-05-28,5.522,5.6421,5.522,5.6043,223900,0
2009-05-29,5.1181,5.7242,5.1118,5.686,217187,0
2009-06-01,5.743,5.9892,5.743,5.8435,321910,0
2009-06-02,5.8123,5.9954,5.8123,5.9072,324197,0
2009-06-03,5.8626,5.882,5.7493,5.8313,297167,0
2009-06-04,5.8693,5.9954,5.8565,5.9954,152457,0
2009-06-05,6.0586,6.166,5.9261,6.0394,363981,0
2009-06-08,6.0141,6.0961,5.9954,6.0903,109546,0
2009-06-09,6.052,6.1282,6.0394,6.1092,159997,0
2009-06-10,6.1221,6.1596,6.0141,6.0714,145571,0
2009-06-11,6.0961,6.2481,6.0778,6.1845,216613,0
2009-06-12,6.1721,6.3804,6.1468,6.2414,218111,0
2009-06-15,6.1468,6.1468,6.0903,6.1221,146074,0
2009-06-16,6.191,6.2164,6.0903,6.0961,206625,0
2009-06-17,6.115,6.1407,6.0648,6.1221,180072,0
2009-06-18,6.1721,6.21,6.0834,6.115,164362,0
2009-06-19,6.1784,6.2034,6.0961,6.1533,105558,0
2009-06-22,6.1341,6.1407,5.9954,6.0141,122138,0
2009-06-23,6.0586,6.1341,6.0079,6.1027,201075,0
2009-06-24,6.1407,6.2034,6.0903,6.1468,145101,0
2009-06-25,6.1533,6.3109,6.1533,6.3109,211225,0
2009-06-26,6.3046,6.3175,6.2414,6.3046,72658,0
2009-06-29,6.3302,6.3613,6.2855,6.3427,107516,0
2009-06-30,6.3613,6.3738,6.2481,6.3362,122318,0
2009-07-01,6.3678,6.4939,6.3613,6.4497,149679,0
2009-07-02,6.3302,6.4625,6.2984,6.4559,225531,0
2009-07-06,6.4308,6.4375,6.3046,6.3995,140955,0
2009-07-07,6.3804,6.4058,6.3046,6.3678,95440,0
2009-07-08,6.3489,6.3489,6.1845,6.191,178605,0
2009-07-09,6.1596,6.21,6.1027,6.1092,101442,0
2009-07-10,6.1407,6.4559,6.1027,6.2984,117930,0
2009-07-13,6.3046,6.3678,6.2414,6.3489,91727,0
2009-07-14,6.3238,6.3804,6.2603,6.3678,121706,0
2009-07-15,6.418,6.5508,6.4117,6.4497,131883,0
2009-07-16,6.4497,6.5444,6.4308,6.5444,83694,0
2009-07-17,6.5319,6.5319,6.4433,6.5194,115624,0
2009-07-20,6.5698,6.5949,6.5194,6.5949,100689,0
2009-07-21,6.5949,6.6265,6.5382,6.6078,112661,0
2009-07-22,6.5508,6.7087,6.5508,6.7087,121153,0
2009-07-23,6.7404,6.8723,6.7213,6.7842,162166,0
2009-07-24,6.8034,6.9352,6.7653,6.9352,270938,0
2009-07-27,6.9423,7.0496,6.8789,7.0111,244573,0
2009-07-28,7.0239,7.0429,6.8982,6.9863,181599,0
2009-07-29,6.9926,7.0813,6.9423,7.03,132367,0
2009-07-30,6.7591,7.409,6.7529,7.1631,192142,0
2009-07-31,7.2069,7.5109,7.1251,7.3647,389849,0
2009-08-03,7.4344,7.4598,7.3143,7.3771,290643,0
2009-08-04,7.3209,7.5734,7.2893,7.5734,299272,0
2009-08-05,7.5344,7.5344,7.346,7.3713,172563,0
2009-08-06,7.3904,7.4156,7.1753,7.2264,166841,0
2009-08-07,7.2514,7.3904,7.2514,7.3017,186210,0
2009-08-10,7.2514,7.447,7.2387,7.4156,242355,0
2009-08-11,7.3713,7.3713,7.1879,7.2767,189144,0
2009-08-12,7.2387,7.409,7.2387,7.3521,161524,0
2009-08-13,7.409,7.4724,7.3209,7.4724,150243,0
2009-08-14,7.5275,7.5275,7.3521,7.4659,120440,0
2009-08-17,7.3017,7.3143,7.1691,7.2264,129611,0
2009-08-18,7.2264,7.3017,7.1822,7.2197,147550,0
2009-08-19,7.144,7.2197,7.1312,7.144,235208,0
2009-08-20,7.1753,7.3771,7.1753,7.3143,209420,0
2009-08-21,7.409,7.447,7.1753,7.2514,449116,0
2009-08-24,7.2828,7.346,7.2197,7.2325,259926,0
2009-08-25,7.2264,7.3335,7.2264,7.3209,204737,0
2009-08-26,7.0743,7.409,7.0743,7.3904,180189,0
2009-08-27,7.4029,7.4029,7.2767,7.3209,174604,0
2009-08-28,7.3961,7.3961,7.27,7.3209,99710,0
2009-08-31,7.3083,7.3083,7.2135,7.2387,133342,0
2009-09-01,7.2008,7.2514,7.0239,7.144,260081,0
2009-09-02,7.0813,7.1122,7.0368,7.0621,162536,0
2009-09-03,7.0997,7.1505,7.0368,7.1378,96721,0
2009-09-04,7.1505,7.1753,7.1312,7.1753,133383,0
2009-09-08,7.2135,7.2387,7.1946,7.2197,164771,0
2009-09-09,7.1946,7.2387,7.1753,7.1753,133253,0
2009-09-10,7.1753,7.2387,7.1691,7.2264,179084,0
2009-09-11,7.2387,7.3209,7.2387,7.2514,139946,0
2009-09-14,7.2264,7.2951,7.2069,7.2951,166089,0
2009-09-15,7.2951,7.3837,7.2951,7.3837,216532,0
2009-09-16,7.409,7.5595,7.4029,7.5228,183678,0
2009-09-17,7.547,7.6045,7.5046,7.5536,185520,0
2009-09-18,7.6045,7.6307,7.4985,7.5344,168422,0
2009-09-21,7.5275,7.5275,7.409,7.5166,170421,0
2009-09-22,7.5661,7.6173,7.4985,7.5863,184494,0
2009-09-23,7.6428,7.6492,7.547,7.547,182436,0
2009-09-24,7.5661,7.5863,7.4533,7.4724,189169,0
2009-09-25,7.4598,7.5228,7.4278,7.5109,213299,0
2009-09-28,7.599,7.6927,7.5796,7.6734,203619,0
2009-09-29,7.6613,7.6799,7.547,7.6548,196824,0
2009-09-30,7.7124,7.749,7.5927,7.6371,345335,0
2009-10-01,7.6245,7.6245,7.4598,7.4659,230330,0
2009-10-02,7.346,7.409,7.2951,7.3961,187814,0
2009-10-05,7.2828,7.5536,7.2828,7.5344,131504,0
2009-10-06,7.5734,7.6492,7.5228,7.6492,223917,0
2009-10-07,7.6307,7.6548,7.6045,7.6371,220351,0
2009-10-08,7.6173,7.6173,7.4919,7.547,225954,0
2009-10-09,7.4985,7.547,7.4919,7.5275,87502,0
2009-10-12,7.5344,7.599,7.4849,7.5166,193666,0
2009-10-13,7.4659,7.5228,7.4659,7.5046,168114,0
2009-10-14,7.5407,7.5734,7.5109,7.547,172655,0
2009-10-15,7.5275,7.5927,7.4985,7.547,173085,0
2009-10-16,7.5228,7.5734,7.5166,7.5661,116813,0
2009-10-19,7.6173,7.6245,7.5407,7.5927,186011,0
2009-10-20,7.6245,7.6307,7.5228,7.599,112801,0
2009-10-21,7.599,7.6492,7.5228,7.5228,146471,0
2009-10-22,7.5595,7.6492,7.5275,7.6173,132099,0
2009-10-23,7.3713,7.6428,7.346,7.5275,105284,0
2009-10-26,7.5595,7.5927,7.447,7.4919,150705,0
2009-10-27,7.5228,7.599,7.4849,7.5734,212286,0
2009-10-28,7.5046,7.5661,7.3521,7.4029,201277,0
2009-10-29,7.4724,7.5166,7.4724,7.5109,97532,0
2009-10-30,8.0852,8.0852,7.0937,7.1691,255351,0
2009-11-02,7.2325,7.3771,7.2197,7.3647,144034,0
2009-11-03,7.27,7.2828,7.1946,7.2135,127059,0
2009-11-04,7.2264,7.27,7.1946,7.1946,180943,0
2009-11-05,7.27,7.3017,7.2325,7.2514,140975,0
2009-11-06,7.2325,7.2951,7.2264,7.2514,118729,0
2009-11-09,7.3143,7.3837,7.3143,7.3713,145708,0
2009-11-10,7.3143,7.3209,7.2264,7.2767,175501,0
2009-11-11,7.3397,7.3713,7.327,7.3586,187366,0
2009-11-12,7.3586,7.3713,7.2574,7.2574,102594,0
2009-11-13,7.3397,7.3521,7.3083,7.3209,143069,0
2009-11-16,7.4029,7.4156,7.3521,7.3713,254428,0
2009-11-17,7.3335,7.3904,7.3209,7.3647,152930,0
2009-11-18,7.5407,7.5407,7.3335,7.3771,166777,0
2009-11-19,7.3586,7.3586,7.2574,7.2828,178631,0
2009-11-20,7.2514,7.3209,7.245,7.2828,116887,0
2009-11-23,7.3904,7.4533,7.3647,7.3713,234315,0
2009-11-24,7.4029,7.409,7.3521,7.3961,211052,0
2009-11-25,7.4409,7.4598,7.4211,7.4278,153491,0
2009-11-27,7.1631,7.3837,7.1312,7.3713,112326,0
2009-11-30,7.3771,7.4211,7.3586,7.4156,125293,0
2009-12-01,7.4409,7.5166,7.4344,7.4985,184849,0
2009-12-02,7.4724,7.5661,7.4724,7.5661,137934,0
2009-12-03,7.5734,7.6548,7.547,7.6371,298841,0
2009-12-04,7.6995,7.7748,7.6173,7.6371,318824,0
2009-12-07,7.6734,7.7195,7.6548,7.6734,185531,0
2009-12-08,7.6307,7.7051,7.6307,7.6995,166586,0
2009-12-09,7.6245,7.7564,7.6245,7.7564,212267,0
2009-12-10,7.8137,7.8818,7.7692,7.8318,198881,0
2009-12-11,7.8754,7.9885,7.8386,7.9464,179162,0
2009-12-14,8.0459,8.0722,7.9388,8.0655,220293,0
2009-12-15,8.0204,8.0598,7.9765,8.0528,186324,0
2009-12-16,8.0655,8.1055,8.0266,8.0528,192562,0
2009-12-17,8.5265,8.5265,7.996,8.0136,143646,0
2009-12-18,8.4066,8.4066,7.9323,7.9885,182086,0
2009-12-21,8.0334,8.1123,8.0266,8.0776,118375,0
2009-12-22,7.8694,8.158,7.8694,8.1408,154896,0
2009-12-23,8.1846,8.1846,8.0722,8.1527,219144,0
2009-12-24,8.1787,8.1981,8.1349,8.1914,94409,0
2009-12-28,8.2437,8.2437,8.0776,8.1981,217923,0
2009-12-29,8.1981,8.2111,8.1462,8.1649,149531,0
2009-12-30,8.1715,8.2383,8.1349,8.1462,156140,0
2009-12-31,8.2501,8.2501,8.1527,8.1527,156432,0
2010-01-04,8.1462,8.268,8.1462,8.268,193721,0
2010-01-05,8.3104,8.3104,8.2172,8.2903,130415,0
2010-01-06,8.3169,8.3361,8.261,8.2853,184303,0
2010-01-07,8.3034,8.3229,8.2232,8.2437,233448,0
2010-01-08,8.2309,8.3229,8.2309,8.3229,159676,0
2010-01-11,8.3432,8.3767,8.3169,8.3767,155224,0
2010-01-12,8.5339,8.5339,8.2309,8.261,240284,0
2010-01-13,8.3499,8.3499,8.2788,8.3034,151748,0
2010-01-14,8.3291,8.3634,8.3034,8.3229,214209,0
2010-01-15,8.3361,8.3634,8.2051,8.3034,218414,0
2010-01-19,8.3499,8.3828,8.2903,8.3432,234881,0
2010-01-20,8.3432,8.3828,8.257,8.3828,175100,0
2010-01-21,8.3553,8.4192,8.257,8.3291,177901,0
2010-01-22,8.3291,8.3361,8.1846,8.2172,211793,0
2010-01-25,8.2437,8.3034,8.1914,8.2172,124548,0
2010-01-26,8.261,8.268,8.1981,8.2172,240341,0
2010-01-27,8.2309,8.2309,8.0528,8.1787,203305,0
2010-01-28,8.2383,8.2383,8.0655,8.1349,186903,0
2010-01-29,8.2051,8.2051,8.0459,8.0722,230389,0
2010-02-01,8.0852,8.2232,8.0852,8.2172,196456,0
2010-02-02,8.2051,8.2903,8.1462,8.2903,143002,0
2010-02-03,8.469,8.469,8.1914,8.261,210458,0
2010-02-04,8.2383,8.2383,8.0266,8.0403,165483,0
2010-02-05,8.0403,8.0403,7.6428,7.8638,250205,0
2010-02-08,7.9323,7.9323,7.7748,7.7814,213219,0
2010-02-09,7.7938,7.8638,7.6995,7.8638,186219,0
2010-02-10,7.8874,7.8874,7.7877,7.8638,161528,0
2010-02-11,7.9268,8.0598,7.8874,8.0204,144490,0
2010-02-12,7.996,8.0136,7.9144,7.9208,137376,0
2010-02-16,8.0136,8.0528,7.9648,8.0334,157298,0
2010-02-17,8.1167,8.1167,8.0334,8.0655,104542,0
2010-02-18,8.0776,8.1981,8.0528,8.1914,185485,0
2010-02-19,8.1787,8.2788,8.1408,8.2788,164719,0
2010-02-22,8.3432,8.4288,8.3361,8.4128,124173,0
2010-02-23,8.4254,8.454,8.3291,8.4254,214929,0
2010-02-24,8.454,8.454,8.3767,8.4254,157525,0
2010-02-25,8.4013,8.4066,8.3229,8.3553,156723,0
2010-02-26,8.5205,8.5205,8.3553,8.4485,149384,0
2010-03-01,8.4485,8.8112,8.442,8.442,326293,0
2010-03-02,8.5141,8.6959,8.4192,8.5339,408620,0
2010-03-03,8.5633,8.6138,8.454,8.4741,162016,0
2010-03-04,8.454,8.5265,8.4485,8.4741,148659,0
2010-03-05,8.5085,8.6722,8.5085,8.6341,138568,0
2010-03-08,8.6722,8.6722,8.6008,8.6263,138288,0
2010-03-09,8.5085,8.646,8.5085,8.5472,156358,0
2010-03-10,8.5573,8.7677,8.5573,8.7343,263248,0
2010-03-11,8.7343,8.9186,8.6653,8.8046,226310,0
2010-03-12,8.8295,8.8416,8.6199,8.653,264936,0
2010-03-15,8.6722,8.8162,8.6386,8.747,325847,0
2010-03-16,8.8046,8.9315,8.7407,8.8721,353974,0
2010-03-17,8.9119,8.9446,8.8416,8.8796,276591,0
2010-03-18,8.9186,8.9915,8.8112,8.8112,304959,0
2010-03-19,8.8506,8.8573,8.5876,8.6653,222075,0
2010-03-22,8.6653,8.7971,8.6386,8.7736,153165,0
2010-03-23,8.8046,8.9315,8.7736,8.8721,142006,0
2010-03-24,8.8112,8.9504,8.8112,8.8721,283105,0
2010-03-25,8.9568,9.0174,8.8982,8.9119,329712,0
2010-03-26,8.9055,8.9241,8.7777,8.8506,184359,0
2010-03-29,8.9055,8.9315,8.7971,8.9315,194448,0
2010-03-30,8.9681,8.9879,8.9119,8.9624,107806,0
2010-03-31,8.9915,8.9915,8.8112,8.8162,185415,0
2010-04-01,8.9055,8.9055,8.8359,8.9055,121211,0
2010-04-05,8.9186,8.9446,8.886,8.9055,105028,0
2010-04-06,9.0306,9.0306,8.9055,8.9315,180284,0
2010-04-07,8.9681,8.9879,8.9119,8.9823,285775,0
2010-04-08,8.9823,8.9823,8.8453,8.9186,284186,0
2010-04-09,8.9446,8.9446,8.8573,8.8721,158439,0
2010-04-12,8.9186,8.9241,8.8657,8.8796,154305,0
2010-04-13,8.9119,8.9119,8.8359,8.9055,111480,0
2010-04-14,8.9186,8.9372,8.886,8.9372,145014,0
2010-04-15,8.9241,8.9241,8.8506,8.8982,231530,0
2010-04-16,8.9119,8.9119,8.6921,8.7608,160141,0
2010-04-19,8.8112,8.8112,8.7546,8.7852,120741,0
2010-04-20,8.791,8.8453,8.791,8.8453,239271,0
2010-04-21,8.8506,8.8657,8.8295,8.8453,183268,0
2010-04-22,8.8295,8.8721,8.8295,8.8721,161232,0
2010-04-23,8.9046,8.9177,8.8638,8.9046,179362,0
2010-04-26,8.9186,8.9446,8.9119,8.9241,175675,0
2010-04-27,8.9504,8.9504,8.8046,8.823,162175,0
2010-04-28,8.8721,8.886,8.8295,8.8506,119328,0
2010-04-29,8.8796,8.9681,8.8796,8.9681,186256,0
2010-04-30,9.0032,9.0032,8.8295,8.8295,199497,0
2010-05-03,8.9055,8.9915,8.8573,8.9915,226590,0
2010-05-04,8.9568,8.9681,8.8162,8.8416,143483,0
2010-05-05,8.823,8.8573,8.7076,8.791,296836,0
2010-05-06,8.7207,8.7546,6.0268,7.9388,1598920,0
2010-05-07,7.8638,8.0334,7.4919,7.8137,475843,0
2010-05-10,8.1787,8.3104,8.0852,8.2788,418213,0
2010-05-11,8.2232,8.3697,8.2111,8.2737,273485,0
2010-05-12,8.2964,8.4128,8.2788,8.3828,371461,0
2010-05-13,8.3499,8.4066,8.2903,8.3229,269643,0
2010-05-14,8.2737,8.2788,8.0776,8.1462,278162,0
2010-05-17,8.1408,8.1846,7.9765,8.1846,203660,0
2010-05-18,8.268,8.2737,8.0776,8.1123,268766,0
2010-05-19,8.0266,8.0722,7.8694,7.9598,153701,0
2010-05-20,7.7748,7.7938,7.5407,7.5536,279362,0
2010-05-21,7.2574,7.7564,7.2387,7.6428,394303,0
2010-05-24,7.6548,7.7564,7.6112,7.6173,152128,0
2010-05-25,7.4029,7.6492,7.2767,7.6428,269800,0
2010-05-26,7.7625,7.8187,7.599,7.6548,167806,0
2010-05-27,7.7625,7.9825,7.7625,7.9825,182396,0
2010-05-28,7.9825,8.0204,7.8257,7.8754,194796,0
2010-06-01,7.7421,7.9388,7.7421,7.8512,169669,0
2010-06-02,7.8573,7.9323,7.7692,7.9323,245409,0
2010-06-03,7.9323,7.9707,7.8512,7.9388,139974,0
2010-06-04,7.7625,7.8512,7.7124,7.7625,233737,0
2010-06-07,7.7625,7.8874,7.7124,7.7373,203806,0
2010-06-08,7.7421,7.9018,7.7311,7.9018,199966,0
2010-06-09,7.8694,7.8694,7.7124,7.7251,289273,0
2010-06-10,7.8638,7.9707,7.8439,7.9524,120238,0
2010-06-11,7.9018,8.0136,7.9018,7.9825,133620,0
2010-06-14,8.0852,8.1055,8.0019,8.0403,218879,0
2010-06-15,8.1167,8.2232,8.0334,8.1787,175929,0
2010-06-16,8.1649,8.2309,8.1167,8.1408,184767,0
2010-06-17,8.2309,8.2309,8.1219,8.2111,221936,0
2010-06-18,8.2232,8.3361,8.2232,8.3361,181911,0
2010-06-21,8.3828,8.3959,8.268,8.2853,171352,0
2010-06-22,8.3169,8.3697,8.1408,8.2232,328211,0
2010-06-23,8.261,8.268,8.0919,8.2309,264289,0
2010-06-24,8.1914,8.1981,8.0459,8.0655,244995,0
2010-06-25,8.0987,8.2437,8.0722,8.1981,224798,0
2010-06-28,8.2437,8.268,8.1787,8.2232,164381,0
2010-06-29,8.1715,8.1787,8.0852,8.1281,151705,0
2010-06-30,8.1706,8.2698,8.1195,8.1195,187624,0
2010-07-01,8.1167,8.1981,8.0266,8.1408,242121,0
2010-07-02,8.1914,8.3229,8.1715,8.268,196577,0
2010-07-06,8.3959,8.5085,8.3697,8.4362,285595,0
2010-07-07,8.4741,8.6263,8.454,8.6008,272216,0
2010-07-08,8.5876,8.6008,8.4288,8.5141,185653,0
2010-07-09,8.5265,8.6263,8.4618,8.5339,181597,0
2010-07-12,8.5633,8.5948,8.5205,8.5573,108631,0
2010-07-13,8.6722,8.7407,8.6341,8.7076,160966,0
2010-07-14,8.7207,8.7343,8.646,8.6786,149387,0
2010-07-15,8.7026,8.7026,8.5948,8.6853,126898,0
2010-07-16,8.6786,8.6786,8.5948,8.6199,124156,0
2010-07-19,8.6786,8.6921,8.6008,8.6593,91823,0
2010-07-20,8.6199,8.747,8.6008,8.7407,139936,0
2010-07-21,8.7777,8.7777,8.6786,8.714,105342,0
2010-07-22,8.7852,8.9055,8.7852,8.8796,175118,0
2010-07-23,8.8416,8.9055,8.8359,8.8506,160714,0
2010-07-26,8.8982,8.9119,8.8359,8.9119,186206,0
2010-07-27,8.9241,8.9624,8.9119,8.9372,146393,0
2010-07-28,8.9504,8.9681,8.9241,8.9372,189650,0
2010-07-29,8.9568,8.9879,8.8573,8.9681,150849,0
2010-07-30,8.9504,9.0487,8.9119,9.0174,176638,0
2010-08-02,9.0819,9.2199,9.0698,9.171,205059,0
2010-08-03,9.1577,9.171,9.0174,9.1577,153030,0
2010-08-04,9.1635,9.1893,9.1077,9.1393,124929,0
2010-08-05,9.1211,9.1393,9.042,9.042,207415,0
2010-08-06,9.0174,9.0698,9.0174,9.0564,160346,0
2010-08-09,9.0755,9.1144,9.0628,9.1077,319568,0
2010-08-10,9.1268,9.1268,8.9446,8.9966,320293,0
2010-08-11,8.8453,8.8796,8.791,8.791,253241,0
2010-08-12,8.7736,8.8453,8.747,8.8295,227332,0
2010-08-13,8.8573,8.9241,8.8506,8.8982,160000,0
2010-08-16,8.8573,8.9446,8.8573,8.9372,192862,0
2010-08-17,8.9879,9.0942,8.9823,9.0564,193456,0
2010-08-18,9.0888,9.1336,9.0364,9.1336,329818,0
2010-08-19,9.0755,9.1336,8.9315,8.9879,179109,0
2010-08-20,8.9747,8.9879,8.9315,8.9747,132597,0
2010-08-23,8.9966,9.0174,8.8982,8.9568,190645,0
2010-08-24,8.9186,9.0032,8.8721,8.8796,315273,0
2010-08-25,8.8796,8.9747,8.8506,8.9747,222831,0
2010-08-26,9.0306,9.042,8.9241,8.9747,183522,0
2010-08-27,8.9747,9.0755,8.9315,9.0564,154883,0
2010-08-30,9.0306,9.0698,8.9915,8.9966,152873,0
2010-08-31,9.042,9.0487,8.9551,9.0364,242000,0
2010-09-01,9.1019,9.2373,9.0819,9.2122,310801,0
2010-09-02,9.2246,9.2296,9.1393,9.2296,178815,0
2010-09-03,9.2296,9.3437,9.2122,9.3437,188425,0
2010-09-07,9.3035,9.3241,9.2122,9.2645,205941,0
2010-09-08,9.529,9.664,9.289,9.3616,224500,0
2010-09-09,9.3763,9.3813,9.283,9.289,172172,0
2010-09-10,9.3103,9.3308,9.2578,9.2955,131903,0
2010-09-13,9.3241,9.3437,9.251,9.289,187510,0
2010-09-14,9.283,9.3546,9.2373,9.3035,239000,0
2010-09-15,9.3035,9.3546,9.289,9.3308,265065,0
2010-09-16,9.3377,9.3437,9.279,9.3161,172859,0
2010-09-17,9.3477,9.3616,9.244,9.3377,203324,0
2010-09-20,9.3674,9.4013,9.3241,9.3763,188877,0
2010-09-21,9.389,9.4062,9.2715,9.394,240310,0
2010-09-22,9.4013,9.4458,9.3437,9.3713,172882,0
2010-09-23,9.3674,9.4191,9.2955,9.3616,177074,0
2010-09-24,9.394,9.4594,9.394,9.4458,238890,0
2010-09-27,9.4972,9.4972,9.4062,9.4594,186305,0
2010-09-28,9.51,9.64,9.4389,9.584,310363,0
2010-09-29,9.547,9.618,9.547,9.584,176186,0
2010-09-30,9.695,9.695,9.56,9.627,292857,0
2010-10-01,9.675,9.787,9.664,9.772,232383,0
2010-10-04,9.743,9.757,9.572,9.618,200757,0
2010-10-05,9.664,9.757,9.64,9.757,165831,0
2010-10-06,9.73,9.764,9.714,9.736,138711,0
2010-10-07,9.717,9.764,9.664,9.714,144792,0
2010-10-08,9.7,9.757,9.693,9.757,102119,0
2010-10-11,9.865,9.889,9.794,9.794,193029,0
2010-10-12,9.783,9.824,9.722,9.818,173355,0
2010-10-13,9.818,9.832,9.714,9.717,195124,0
2010-10-14,9.717,9.778,9.714,9.764,126884,0
2010-10-15,9.778,9.807,9.722,9.807,144096,0
2010-10-18,9.794,9.818,9.764,9.801,180444,0
2010-10-19,9.764,9.778,9.59,9.626,243688,0
2010-10-20,9.675,9.722,9.652,9.714,147507,0
2010-10-21,9.743,9.794,9.693,9.736,190947,0
2010-10-22,9.736,9.764,9.681,9.693,132005,0
2010-10-25,9.778,9.801,9.675,9.783,160593,0
2010-10-26,9.764,9.778,9.717,9.778,127844,0
2010-10-27,9.764,9.772,9.706,9.73,102571,0
2010-10-28,9.764,9.783,9.675,9.722,107852,0
2010-10-29,9.779,9.779,9.704,9.721,69502,0
2010-11-01,9.783,9.853,9.783,9.813,142955,0
2010-11-02,9.902,9.917,9.722,9.757,178408,0
2010-11-03,9.846,9.846,9.717,9.824,141358,0
2010-11-04,9.902,9.959,9.832,9.924,173587,0
2010-11-05,9.928,9.938,9.889,9.928,116303,0
2010-11-08,9.928,9.953,9.846,9.902,174476,0
2010-11-09,9.883,9.883,9.73,9.807,160504,0
2010-11-10,9.787,9.787,9.714,9.75,185680,0
2010-11-11,9.743,9.75,9.693,9.717,102218,0
2010-11-12,9.714,9.717,9.56,9.577,127074,0
2010-11-15,9.652,9.675,9.554,9.577,129505,0
2010-11-16,9.56,9.56,9.2122,9.4062,279698,0
2010-11-17,9.4515,9.4674,9.3546,9.4594,148519,0
2010-11-18,9.516,9.554,9.4674,9.529,175463,0
2010-11-19,9.516,9.516,9.4515,9.516,76994,0
2010-11-22,9.4515,9.547,9.4515,9.522,117145,0
2010-11-23,9.4972,9.51,9.3763,9.4458,167969,0
2010-11-24,9.4594,9.56,9.4515,9.522,97403,0
2010-11-26,9.4903,9.554,9.4833,9.535,63505,0
2010-11-29,9.547,9.56,9.424,9.554,141342,0
2010-11-30,9.544,9.587,9.504,9.544,120570,0
2010-12-01,9.652,9.7,9.554,9.681,140167,0
2010-12-02,9.656,9.7,9.577,9.693,144832,0
2010-12-03,9.669,9.669,9.547,9.652,110352,0
2010-12-06,9.612,9.626,9.4594,9.4833,206512,0
2010-12-07,9.51,9.56,9.424,9.543,204417,0
2010-12-08,9.51,9.543,9.4191,9.503,170540,0
2010-12-09,9.516,9.516,9.3161,9.394,234366,0
2010-12-10,9.4132,9.4763,9.2645,9.3103,290867,0
2010-12-13,9.3103,9.3477,9.2246,9.2645,130777,0
2010-12-14,9.251,9.3477,9.251,9.3308,127155,0
2010-12-15,9.251,9.3616,9.2006,9.2006,126889,0
2010-12-16,9.2266,9.3123,9.1968,9.285,108282,0
2010-12-17,9.289,9.3477,9.244,9.3103,117050,0
2010-12-20,9.3103,9.3437,9.2006,9.2715,148487,0
2010-12-21,9.3241,9.3713,9.2578,9.289,102947,0
2010-12-22,9.3308,9.4191,9.3241,9.389,165529,0
2010-12-23,9.3241,9.389,9.171,9.3437,177182,0
2010-12-27,9.279,9.4013,9.2199,9.394,131312,0
2010-12-28,9.4132,9.4132,9.2296,9.3241,186870,0
2010-12-29,9.3094,9.39,9.3094,9.3546,118818,0
2010-12-30,9.3477,9.3813,9.3161,9.3763,114144,0
2010-12-31,9.3773,9.4182,9.3377,9.4043,173665,0
2011-01-03,9.4013,9.503,9.3763,9.503,164957,0
2011-01-04,9.4903,9.4903,9.4132,9.4674,108140,0
2011-01-05,9.432,9.4972,9.424,9.4972,161816,0
2011-01-06,9.516,9.516,9.4674,9.503,255307,0
2011-01-07,9.4972,9.543,9.4515,9.4903,143501,0
2011-01-10,9.4903,9.529,9.432,9.529,115749,0
2011-01-11,9.612,9.618,9.3674,9.3813,147213,0
2011-01-12,9.3713,9.4594,9.3713,9.3763,172380,0
2011-01-13,9.4132,9.432,9.3674,9.3813,115331,0
2011-01-14,9.389,9.424,9.3713,9.4132,187360,0
2011-01-18,9.436,9.436,9.392,9.436,193637,0
2011-01-19,9.4495,9.4555,9.392,9.423,147166,0
2011-01-20,9.424,9.513,9.4191,9.4674,169988,0
2011-01-21,9.516,9.577,9.503,9.572,169731,0
2011-01-24,9.56,9.646,9.522,9.646,173375,0
2011-01-25,9.632,9.706,9.618,9.656,163269,0
2011-01-26,9.73,9.772,9.722,9.764,115984,0
2011-01-27,9.794,9.794,9.7,9.736,85700,0
2011-01-28,9.778,9.801,9.646,9.714,83805,0
2011-01-31,9.772,9.821,9.742,9.772,116478,0
2011-02-01,9.801,9.869,9.787,9.846,157134,0
2011-02-02,9.75,9.846,9.743,9.772,155815,0
2011-02-03,9.762,9.776,9.668,9.668,128517,0
2011-02-04,9.675,9.693,9.64,9.656,99645,0
2011-02-07,9.646,9.7,9.603,9.618,232096,0
2011-02-08,9.618,9.706,9.618,9.706,207147,0
2011-02-09,9.687,9.687,9.577,9.646,223727,0
2011-02-10,9.645,9.762,9.637,9.691,155662,0
2011-02-11,9.681,9.783,9.675,9.783,75151,0
2011-02-14,9.787,9.824,9.706,9.75,149021,0
2011-02-15,9.706,9.764,9.652,9.669,167073,0
2011-02-16,9.714,9.757,9.7,9.73,143532,0
2011-02-18,9.748,9.806,9.705,9.77,150158,0
2011-02-22,9.757,9.807,9.618,9.652,197275,0
2011-02-23,9.7,9.717,9.577,9.618,163702,0
2011-02-24,9.669,9.717,9.554,9.612,190582,0
2011-02-25,9.63,9.717,9.63,9.717,89813,0
2011-02-28,9.752,9.851,9.752,9.851,154026,0
2011-03-01,9.874,9.874,9.759,9.808,150853,0
2011-03-02,9.775,9.881,9.775,9.849,112426,0
2011-03-03,9.885,9.944,9.885,9.944,148875,0
2011-03-04,9.932,9.938,9.811,9.888,109660,0
2011-03-07,9.959,9.963,9.823,9.876,142799,0
2011-03-08,9.895,10.014,9.845,10.009,97610,0
2011-03-09,10.078,10.078,9.969,10.001,95360,0
2011-03-10,9.962,10.021,9.921,9.962,133324,0
2011-03-11,9.947,10.001,9.916,9.975,136573,0
2011-03-14,9.963,9.963,9.818,9.858,141990,0
2011-03-15,9.712,9.806,9.654,9.782,162403,0
2011-03-16,9.806,9.811,9.552,9.651,202109,0
2011-03-17,9.67,9.746,9.64,9.682,113724,0
2011-03-18,9.724,9.808,9.695,9.733,105693,0
2011-03-21,9.845,9.932,9.823,9.928,181743,0
2011-03-22,9.928,9.99,9.901,9.99,222835,0
2011-03-23,10.001,10.031,9.916,10.023,155055,0
2011-03-24,10.049,10.049,9.969,9.99,143031,0
2011-03-25,9.969,10.098,9.969,10.065,109239,0
2011-03-28,10.122,10.128,10.061,10.085,127487,0
2011-03-29,10.118,10.128,10.071,10.085,93293,0
2011-03-30,10.142,10.156,10.092,10.128,131790,0
2011-03-31,10.13,10.232,9.975,10.053,173591,0
2011-04-01,10.035,10.167,9.962,10.142,174836,0
2011-04-04,10.159,10.18,10.091,10.18,142307,0
2011-04-05,10.166,10.306,10.133,10.289,164617,0
2011-04-06,10.327,10.378,10.155,10.244,192808,0
2011-04-07,10.283,10.314,10.153,10.186,129266,0
2011-04-08,10.289,10.294,10.077,10.11,107451,0
2011-04-11,10.104,10.167,10.021,10.053,113112,0
2011-04-12,9.977,10.017,9.969,10.003,104557,0
2011-04-13,10.04,10.071,9.974,10.029,106231,0
2011-04-14,9.981,10.065,9.969,10.029,120477,0
2011-04-15,10.065,10.104,10.04,10.084,106268,0
2011-04-18,9.969,10.04,9.944,10.035,88980,0
2011-04-19,10.091,10.091,9.988,10.048,128713,0
2011-04-20,10.146,10.204,10.135,10.18,133366,0
2011-04-21,10.18,10.239,10.18,10.204,121799,0
2011-04-25,10.258,10.258,10.173,10.239,95682,0
2011-04-26,10.289,10.327,10.283,10.314,127259,0
2011-04-27,10.337,10.364,10.302,10.351,117026,0
2011-04-28,10.455,10.455,10.364,10.4,146988,0
2011-04-29,10.533,10.651,10.362,10.433,270696,0
2011-05-02,10.478,10.574,10.467,10.5,138384,0
2011-05-03,10.468,10.528,10.413,10.486,130847,0
2011-05-04,10.444,10.533,10.419,10.444,212604,0
2011-05-05,10.358,10.456,10.272,10.276,216930,0
2011-05-06,10.404,10.46,10.337,10.364,91533,0
2011-05-09,10.327,10.493,10.314,10.471,152661,0
2011-05-10,10.546,10.596,10.493,10.591,151903,0
2011-05-11,10.547,10.576,10.445,10.513,177961,0
2011-05-12,10.493,10.607,10.478,10.596,132823,0
2011-05-13,10.62,10.66,10.518,10.518,183587,0
2011-05-16,10.559,10.596,10.484,10.512,107130,0
2011-05-17,10.512,10.526,10.467,10.493,170350,0
2011-05-18,10.533,10.607,10.526,10.607,106023,0
2011-05-19,10.601,10.626,10.579,10.607,112151,0
2011-05-20,10.649,10.657,10.576,10.622,141823,0
2011-05-23,10.585,10.601,10.533,10.601,150270,0
2011-05-24,10.62,10.654,10.585,10.62,130300,0
2011-05-25,10.626,10.626,10.579,10.596,119666,0
2011-05-26,10.62,10.646,10.579,10.646,97540,0
2011-05-27,10.684,10.684,10.622,10.671,84583,0
2011-05-31,10.778,10.778,10.68,10.744,118327,0
2011-06-01,10.736,10.744,10.604,10.642,195888,0
2011-06-02,10.616,10.642,10.561,10.599,100111,0
2011-06-03,10.547,10.547,10.461,10.468,131563,0
2011-06-06,10.479,10.486,10.302,10.321,163642,0
2011-06-07,10.329,10.39,10.2,10.341,157378,0
2011-06-08,10.297,10.341,10.268,10.324,174449,0
2011-06-09,10.355,10.417,10.355,10.39,143549,0
2011-06-10,10.388,10.388,10.283,10.321,122471,0
2011-06-13,10.283,10.307,10.211,10.266,183980,0
2011-06-14,10.276,10.405,10.276,10.405,141861,0
2011-06-15,10.338,10.338,10.09,10.133,288483,0
2011-06-16,10.122,10.201,10.122,10.182,76067,0
2011-06-17,10.226,10.304,10.226,10.253,96296,0
2011-06-20,10.243,10.327,10.223,10.327,81544,0
2011-06-21,10.372,10.439,10.364,10.413,89389,0
2011-06-22,10.393,10.468,10.393,10.413,93975,0
2011-06-23,10.362,10.403,10.253,10.397,173476,0
2011-06-24,10.39,10.443,10.29,10.348,114149,0
2011-06-27,10.362,10.459,10.355,10.459,101969,0
2011-06-28,10.477,10.574,10.443,10.574,128723,0
2011-06-29,10.567,10.607,10.492,10.602,167802,0
2011-06-30,10.645,10.645,10.587,10.637,157940,0
2011-07-01,10.606,10.742,10.606,10.738,162605,0
2011-07-05,10.742,10.758,10.665,10.715,192989,0
2011-07-06,10.731,10.764,10.704,10.756,159724,0
2011-07-07,10.903,10.903,10.81,10.859,164488,0
2011-07-08,10.804,10.817,10.715,10.804,149708,0
2011-07-11,10.761,10.761,10.655,10.703,213937,0
2011-07-12,10.693,10.742,10.665,10.715,151892,0
2011-07-13,10.744,10.798,10.682,10.717,133679,0
2011-07-14,10.735,10.735,10.591,10.64,155980,0
2011-07-15,10.646,10.675,10.579,10.661,153250,0
2011-07-18,10.64,10.646,10.511,10.591,160892,0
2011-07-19,10.641,10.676,10.574,10.656,124904,0
2011-07-20,10.675,10.69,10.607,10.661,206526,0
2011-07-21,10.74,10.805,10.71,10.791,171017,0
2011-07-22,10.81,10.859,10.732,10.85,161717,0
2011-07-25,10.798,10.867,10.744,10.784,165674,0
2011-07-26,10.756,10.764,10.684,10.731,165170,0
2011-07-27,10.71,10.71,10.517,10.539,174511,0
2011-07-28,10.574,10.614,10.476,10.586,208659,0
2011-07-29,10.483,10.534,10.388,10.492,214024,0
2011-08-01,10.595,10.623,10.501,10.589,186744,0
2011-08-02,10.49,10.603,10.428,10.447,140249,0
2011-08-03,10.479,10.589,10.356,10.577,233368,0
2011-08-04,10.452,10.533,10.338,10.388,446638,0
2011-08-05,10.404,10.495,9.9,10.181,394969,0
2011-08-08,10.273,10.312,8.9258,9.0707,628031,0
2011-08-09,9.2199,9.4853,8.6441,9.4853,341273,0
2011-08-10,9.515,9.795,9.3753,9.541,234731,0
2011-08-11,9.604,10.122,9.554,10.052,295982,0
2011-08-12,10.207,10.254,10.069,10.103,149480,0
2011-08-15,10.196,10.595,10.175,10.562,320512,0
2011-08-16,10.513,10.595,10.486,10.521,228514,0
2011-08-17,10.548,10.637,10.356,10.386,280787,0
2011-08-18,10.263,10.291,10.059,10.248,277913,0
2011-08-19,10.176,10.269,10.045,10.053,175021,0
2011-08-22,10.299,10.299,9.874,9.985,213068,0
2011-08-23,10.103,10.513,10.026,10.513,171695,0
2011-08-24,10.486,10.623,10.391,10.595,144048,0
2011-08-25,10.611,10.752,10.432,10.521,198342,0
2011-08-26,10.476,10.62,10.344,10.602,163306,0
2011-08-29,10.665,10.946,10.665,10.946,149330,0
2011-08-30,10.878,10.932,10.828,10.919,134656,0
2011-08-31,10.99,11.111,10.892,10.904,193920,0
2011-09-01,10.951,11.182,10.876,11.05,169549,0
2011-09-02,10.883,10.913,10.741,10.779,83592,0
2011-09-06,10.592,10.796,10.553,10.775,117969,0
2011-09-07,10.823,11.054,10.823,10.983,158616,0
2011-09-08,10.97,11.028,10.758,10.775,116869,0
2011-09-09,10.712,10.749,10.574,10.736,224814,0
2011-09-12,10.574,10.712,10.498,10.656,177663,0
2011-09-13,10.684,10.736,10.614,10.736,82060,0
2011-09-14,10.745,10.827,10.719,10.773,110711,0
2011-09-15,10.848,10.917,10.802,10.896,125307,0
2011-09-16,10.987,10.987,10.814,10.891,118245,0
2011-09-19,10.794,10.814,10.614,10.712,120863,0
2011-09-20,10.807,10.887,10.647,10.67,136933,0
2011-09-21,10.712,10.745,10.49,10.49,132217,0
2011-09-22,10.423,10.428,10.136,10.201,133487,0
2011-09-23,10.247,10.291,10.145,10.195,146658,0
2011-09-26,10.207,10.264,10.169,10.197,266391,0
2011-09-27,10.332,10.517,10.281,10.372,264383,0
2011-09-28,10.435,10.552,10.289,10.289,125213,0
2011-09-29,10.379,10.49,10.289,10.379,103062,0
2011-09-30,10.319,10.449,10.238,10.286,203372,0
2011-10-03,10.199,10.262,10.05,10.062,222877,0
2011-10-04,10.029,10.035,9.694,9.868,326289,0
2011-10-05,9.881,9.948,9.807,9.908,242472,0
2011-10-06,9.881,10.166,9.881,10.166,159550,0
2011-10-07,10.173,10.253,10.141,10.167,129369,0
2011-10-10,10.247,10.447,10.247,10.351,163538,0
2011-10-11,10.288,10.351,10.28,10.312,170997,0
2011-10-12,10.326,10.428,10.319,10.364,104887,0
2011-10-13,10.364,10.414,10.262,10.401,120293,0
2011-10-14,10.558,10.558,10.457,10.498,97995,0
2011-10-17,10.498,10.592,10.457,10.553,146265,0
2011-10-18,10.58,10.775,10.517,10.746,110121,0
2011-10-19,10.775,10.904,10.742,10.859,147119,0
2011-10-20,10.859,10.913,10.804,10.873,102933,0
2011-10-21,11.025,11.098,10.96,11.013,176367,0
2011-10-24,11.028,11.039,10.948,11.021,119986,0
2011-10-25,10.955,10.989,10.873,10.892,213424,0
2011-10-26,10.94,11.035,10.892,11.021,122168,0
2011-10-27,11.121,11.327,11.093,11.245,150717,0
2011-10-28,11.155,11.231,11.112,11.197,149159,0
2011-10-31,11.092,11.162,11.018,11.018,173924,0
2011-11-01,10.695,10.827,10.646,10.736,205746,0
2011-11-02,10.8,10.937,10.755,10.813,146066,0
2011-11-03,10.919,11.004,10.873,10.925,200148,0
2011-11-04,10.842,10.925,10.815,10.925,175157,0
2011-11-07,10.855,11.013,10.855,11.002,130404,0
2011-11-08,11.002,11.189,10.976,11.184,174599,0
2011-11-09,10.94,11.159,10.904,11.138,172038,0
2011-11-10,11.146,11.176,11.047,11.162,160131,0
2011-11-11,11.274,11.358,11.231,11.293,161206,0
2011-11-14,11.274,11.281,11.098,11.142,112089,0
2011-11-15,11.098,11.446,11.052,11.432,189395,0
2011-11-16,11.32,11.425,11.21,11.238,205863,0
2011-11-17,11.274,11.274,11.034,11.106,145132,0
2011-11-18,11.187,11.187,11.021,11.102,164069,0
2011-11-21,11.02,11.02,10.826,10.937,128579,0
2011-11-22,10.93,10.995,10.876,10.93,126711,0
2011-11-23,10.8,10.813,10.729,10.761,167401,0
2011-11-25,10.748,10.948,10.748,10.883,50934,0
2011-11-28,11.106,11.173,10.987,11.038,135145,0
2011-11-29,11.057,11.126,10.91,11.007,183182,0
2011-11-30,11.222,11.327,11.055,11.169,191518,0
2011-12-01,11.187,11.49,11.123,11.49,158685,0
2011-12-02,11.425,11.477,11.264,11.302,173151,0
2011-12-05,11.35,11.42,11.297,11.35,114654,0
2011-12-06,11.282,11.364,11.232,11.322,168700,0
2011-12-07,11.265,11.492,11.238,11.492,140660,0
2011-12-08,11.345,11.421,11.265,11.353,97278,0
2011-12-09,11.343,11.438,11.285,11.403,115991,0
2011-12-12,11.361,11.431,11.311,11.411,143445,0
2011-12-13,11.382,11.49,11.271,11.35,194594,0
2011-12-14,11.249,11.29,11.183,11.207,89080,0
2011-12-15,11.302,11.35,11.193,11.235,131765,0
2011-12-16,11.265,11.362,11.183,11.238,120764,0
2011-12-19,11.249,11.361,11.116,11.215,115908,0
2011-12-20,11.382,11.398,11.33,11.367,110403,0
2011-12-21,11.382,11.42,11.311,11.398,95569,0
2011-12-22,11.471,11.607,11.445,11.558,148717,0
2011-12-23,11.582,11.627,11.541,11.574,144477,0
2011-12-27,11.551,11.679,11.551,11.671,110802,0
2011-12-28,11.628,11.679,11.577,11.592,87362,0
2011-12-29,11.614,11.635,11.564,11.628,134831,0
2011-12-30,11.7,11.708,11.591,11.614,141003,0
2012-01-03,11.69,11.71,11.619,11.71,142552,0
2012-01-04,11.448,11.633,11.448,11.568,309918,0
2012-01-05,11.611,11.684,11.556,11.611,196227,0
2012-01-06,11.662,11.789,11.641,11.759,157669,0
2012-01-09,11.775,11.878,11.751,11.858,123427,0
2012-01-10,11.887,11.938,11.85,11.895,139076,0
2012-01-11,11.864,11.876,11.816,11.837,158887,0
2012-01-12,11.884,11.884,11.779,11.816,142627,0
2012-01-13,11.775,11.865,11.759,11.818,169969,0
2012-01-17,11.868,11.898,11.738,11.745,178736,0
2012-01-18,11.729,11.751,11.684,11.717,175055,0
2012-01-19,11.771,11.789,11.729,11.775,159362,0
2012-01-20,11.793,11.837,11.741,11.822,91356,0
2012-01-23,11.834,12.068,11.828,11.922,181270,0
2012-01-24,11.922,11.922,11.858,11.878,132507,0
2012-01-25,11.922,11.946,11.813,11.93,227395,0
2012-01-26,11.93,12.005,11.878,12.005,126762,0
2012-01-27,11.936,11.969,11.898,11.943,99602,0
2012-01-30,11.916,12.068,11.916,12.042,240023,0
2012-01-31,12.073,12.083,11.907,11.907,212681,0
2012-02-01,11.92,12.074,11.92,12.074,175246,0
2012-02-02,12.054,12.106,12.032,12.086,105687,0
2012-02-03,12.1,12.293,12.1,12.25,234454,0
2012-02-06,12.223,12.281,12.118,12.137,199338,0
2012-02-07,12.118,12.129,11.965,11.995,453215,0
2012-02-08,12.003,12.144,11.979,12.144,244995,0
2012-02-09,12.125,12.23,12.112,12.23,220025,0
2012-02-10,12.13,12.188,12.023,12.078,193588,0
2012-02-13,12.13,12.144,12.003,12.032,132653,0
2012-02-14,12.074,12.106,11.996,12.06,96682,0
2012-02-15,12.106,12.125,12.003,12.039,143124,0
2012-02-16,12.078,12.106,12.054,12.086,160192,0
2012-02-17,12.085,12.152,12.059,12.129,156808,0
2012-02-21,12.113,12.173,12.023,12.066,182631,0
2012-02-22,12.093,12.152,11.995,12.059,299533,0
2012-02-23,12.066,12.118,12.066,12.113,129683,0
2012-02-24,12.129,12.255,12.125,12.238,142639,0
2012-02-27,12.18,12.23,12.125,12.208,264793,0
2012-02-28,12.23,12.23,12.152,12.188,169534,0
2012-02-29,12.215,12.238,12.143,12.162,141867,0
2012-03-01,12.23,12.255,12.18,12.223,142949,0
2012-03-02,12.203,12.203,12.066,12.093,215917,0
2012-03-05,12.077,12.077,11.965,12.022,276100,0
2012-03-06,11.919,11.957,11.842,11.897,140007,0
2012-03-07,11.913,12.002,11.888,12.002,97999,0
2012-03-08,12.047,12.077,12.038,12.077,124196,0
2012-03-09,12.066,12.156,12.053,12.105,117764,0
2012-03-12,12.077,12.173,12.077,12.144,135321,0
2012-03-13,12.152,12.244,12.144,12.244,164378,0
2012-03-14,12.251,12.251,12.173,12.188,147844,0
2012-03-15,12.208,12.223,12.125,12.164,93110,0
2012-03-16,12.164,12.164,12.077,12.085,152185,0
2012-03-19,12.077,12.118,12.022,12.1,111085,0
2012-03-20,12.038,12.085,12.022,12.038,78882,0
2012-03-21,12.077,12.105,12.015,12.038,109370,0
2012-03-22,12.022,12.047,11.965,12.015,106724,0
2012-03-23,12.009,12.038,11.969,12.022,105706,0
2012-03-26,12.085,12.118,12.077,12.112,155058,0
2012-03-27,12.152,12.156,12.105,12.137,170807,0
2012-03-28,12.112,12.137,12.059,12.074,86676,0
2012-03-29,12.053,12.066,11.986,12.066,130018,0
2012-03-30,12.097,12.11,12.057,12.062,152328,0
2012-04-02,11.995,12.157,11.995,12.112,200949,0
2012-04-03,12.112,12.117,12.045,12.073,121819,0
2012-04-04,12.028,12.104,12.001,12.028,172263,0
2012-04-05,12.02,12.037,11.969,11.969,169633,0
2012-04-09,11.909,11.925,11.842,11.873,138062,0
2012-04-10,11.925,11.925,11.728,11.796,188954,0
2012-04-11,11.88,11.933,11.813,11.86,148154,0
2012-04-12,11.813,11.897,11.813,11.888,205913,0
2012-04-13,11.897,11.933,11.796,11.796,89949,0
2012-04-16,11.819,11.902,11.771,11.775,138972,0
2012-04-17,11.823,11.938,11.8,11.931,125209,0
2012-04-18,11.925,11.941,11.829,11.913,96288,0
2012-04-19,11.88,11.897,11.744,11.86,132540,0
2012-04-20,11.894,11.947,11.894,11.947,113236,0
2012-04-23,11.888,11.902,11.813,11.897,168466,0
2012-04-24,11.925,11.973,11.913,11.973,98523,0
2012-04-25,12.053,12.066,11.986,12.047,145551,0
2012-04-26,12.047,12.13,11.995,12.13,81101,0
2012-04-27,12.112,12.151,12.083,12.144,87622,0
2012-04-30,12.143,12.215,12.11,12.179,189821,0
2012-05-01,12.256,12.395,12.194,12.38,276552,0
2012-05-02,12.38,12.395,12.324,12.395,136234,0
2012-05-03,12.38,12.38,12.231,12.274,97886,0
2012-05-04,12.256,12.288,12.129,12.144,163982,0
2012-05-07,12.124,12.173,12.117,12.164,98857,0
2012-05-08,12.151,12.156,12.077,12.137,118825,0
2012-05-09,12.077,12.173,12.077,12.151,106561,0
2012-05-10,12.194,12.238,12.162,12.194,123789,0
2012-05-11,12.156,12.208,12.129,12.164,111990,0
2012-05-14,12.129,12.129,12.073,12.112,126971,0
2012-05-15,12.077,12.112,12.001,12.077,104584,0
2012-05-16,12.104,12.104,12.037,12.052,111538,0
2012-05-17,12.037,12.045,11.87,12.008,119981,0
2012-05-18,12.001,12.001,11.755,11.817,135628,0
2012-05-21,11.779,11.828,11.747,11.817,137152,0
2012-05-22,11.839,11.947,11.832,11.886,129532,0
2012-05-23,11.864,11.969,11.857,11.969,105471,0
2012-05-24,11.961,12.098,11.916,12.052,117452,0
2012-05-25,12.083,12.164,12.083,12.137,115294,0
2012-05-29,12.164,12.239,12.144,12.202,94506,0
2012-05-30,12.173,12.202,12.073,12.104,78722,0
2012-05-31,12.083,12.197,12.063,12.145,149663,0
2012-06-01,12.026,12.097,11.967,12.051,157602,0
2012-06-04,12.028,12.112,11.992,12.073,96843,0
2012-06-05,12.045,12.077,11.991,12.052,92235,0
2012-06-06,12.058,12.21,12.058,12.21,88200,0
2012-06-07,12.24,12.334,12.24,12.334,117910,0
2012-06-08,12.261,12.388,12.215,12.374,107852,0
2012-06-11,12.467,12.497,12.273,12.324,113103,0
2012-06-12,12.338,12.352,12.261,12.345,92314,0
2012-06-13,12.352,12.423,12.287,12.368,92129,0
2012-06-14,12.428,12.453,12.368,12.44,55166,0
2012-06-15,12.475,12.546,12.462,12.482,106736,0
2012-06-18,12.453,12.537,12.453,12.531,72758,0
2012-06-19,12.582,12.623,12.537,12.568,93972,0
2012-06-20,12.537,12.568,12.462,12.475,119935,0
2012-06-21,12.518,12.563,12.38,12.38,89467,0
2012-06-22,12.45,12.45,12.364,12.413,79193,0
2012-06-25,12.338,12.368,12.295,12.368,96049,0
2012-06-26,12.416,12.435,12.352,12.428,165242,0
2012-06-27,12.428,12.513,12.428,12.467,95632,0
2012-06-28,12.44,12.563,12.359,12.563,153501,0
2012-06-29,12.683,12.733,12.636,12.7,212048,0
2012-07-02,12.69,12.725,12.641,12.725,150734,0
2012-07-03,12.764,12.811,12.713,12.771,88753,0
2012-07-05,12.86,12.867,12.713,12.744,178188,0
2012-07-06,12.752,12.807,12.634,12.781,124150,0
2012-07-09,12.773,12.793,12.712,12.781,120503,0
2012-07-10,12.842,12.863,12.732,12.807,162271,0
2012-07-11,12.793,12.827,12.712,12.798,86939,0
2012-07-12,12.76,12.842,12.732,12.835,98058,0
2012-07-13,12.855,13.008,12.846,13.008,128882,0
2012-07-16,13.01,13.016,12.89,12.906,98403,0
2012-07-17,12.972,13.008,12.883,12.985,124689,0
2012-07-18,12.983,13.073,12.922,13.073,177689,0
2012-07-19,13.064,13.109,13.01,13.092,118263,0
2012-07-20,13.05,13.076,12.952,13.008,247722,0
2012-07-23,12.962,13.024,12.926,13.01,227832,0
2012-07-24,13.005,13.025,12.922,12.998,198955,0
2012-07-25,13.032,13.032,12.898,12.955,135326,0
2012-07-26,13.064,13.122,13.044,13.059,151663,0
2012-07-27,13.069,13.259,13.069,13.175,190469,0
2012-07-30,13.064,13.155,13.059,13.109,165784,0
2012-07-31,13.122,13.136,13.064,13.077,178721,0
2012-08-01,13.128,13.175,13.036,13.063,144936,0
2012-08-02,13.025,13.047,12.898,12.957,140733,0
2012-08-03,13.063,13.154,12.966,13.091,166904,0
2012-08-06,13.05,13.216,13.05,13.115,211532,0
2012-08-07,13.128,13.239,13.128,13.197,168987,0
2012-08-08,13.161,13.224,13.115,13.224,126752,0
2012-08-09,13.224,13.259,13.189,13.247,85715,0
2012-08-10,13.189,13.247,13.183,13.224,63731,0
2012-08-13,13.183,13.202,13.15,13.197,98430,0
2012-08-14,13.252,13.283,13.202,13.259,213767,0
2012-08-15,13.208,13.259,13.154,13.202,116627,0
2012-08-16,13.202,13.304,13.189,13.298,151262,0
2012-08-17,13.298,13.348,13.267,13.322,82891,0
2012-08-20,13.304,13.322,13.23,13.247,196035,0
2012-08-21,13.247,13.29,13.208,13.208,107586,0
2012-08-22,13.161,13.183,13.107,13.121,82907,0
2012-08-23,13.069,13.115,12.877,12.877,222186,0
2012-08-24,12.872,12.928,12.851,12.928,135823,0
2012-08-27,12.91,12.966,12.91,12.918,148478,0
2012-08-28,12.925,12.993,12.894,12.96,161558,0
2012-08-29,12.993,13.057,12.972,13.057,145062,0
2012-08-30,13.043,13.15,12.993,13.134,193125,0
2012-08-31,13.154,13.197,13.128,13.142,155642,0
2012-09-04,13.175,13.208,13.154,13.183,186507,0
2012-09-05,13.183,13.283,13.134,13.247,123263,0
2012-09-06,13.274,13.348,13.247,13.309,189365,0
2012-09-07,13.303,13.328,13.237,13.265,153941,0
2012-09-10,13.246,13.296,13.222,13.246,126602,0
2012-09-11,13.258,13.422,13.258,13.328,140128,0
2012-09-12,13.406,13.406,13.228,13.272,144914,0
2012-09-13,13.258,13.385,13.258,13.321,146502,0
2012-09-14,13.391,13.391,13.265,13.346,195023,0
2012-09-17,13.363,13.363,13.214,13.237,155826,0
2012-09-18,13.272,13.308,13.228,13.296,202989,0
2012-09-19,13.314,13.406,13.289,13.346,155232,0
2012-09-20,13.333,13.429,13.308,13.413,140539,0
2012-09-21,13.456,13.562,13.422,13.537,134108,0
2012-09-24,13.537,13.661,13.482,13.661,138768,0
2012-09-25,13.708,13.78,13.608,13.661,193070,0
2012-09-26,13.686,13.773,13.653,13.686,128027,0
2012-09-27,13.744,13.766,13.653,13.7,78897,0
2012-09-28,13.667,13.75,13.616,13.63,200262,0
2012-10-01,13.636,13.801,13.585,13.602,169139,0
2012-10-02,13.585,13.661,13.511,13.547,115349,0
2012-10-03,13.516,13.577,13.511,13.516,188128,0
2012-10-04,13.496,13.562,13.47,13.547,185352,0
2012-10-05,13.602,13.623,13.554,13.616,84618,0
2012-10-08,13.585,13.78,13.585,13.78,108591,0
2012-10-09,13.764,13.833,13.676,13.699,103731,0
2012-10-10,13.671,13.757,13.629,13.642,114671,0
2012-10-11,13.596,13.671,13.589,13.65,135690,0
2012-10-12,13.659,13.665,13.559,13.589,89557,0
2012-10-15,13.614,13.635,13.536,13.635,97807,0
2012-10-16,13.621,13.684,13.621,13.676,115615,0
2012-10-17,13.779,13.784,13.69,13.706,130241,0
2012-10-18,13.676,13.729,13.635,13.684,111622,0
2012-10-19,13.659,13.671,13.446,13.522,134474,0
2012-10-22,13.552,13.568,13.459,13.459,134786,0
2012-10-23,13.446,13.467,13.293,13.403,141998,0
2012-10-24,13.373,13.501,13.36,13.472,172427,0
2012-10-25,13.501,13.576,13.467,13.527,129991,0
2012-10-26,13.568,13.722,13.515,13.706,176332,0
2012-10-31,13.855,13.855,13.467,13.481,144165,0
2012-11-01,13.527,13.715,13.481,13.614,155376,0
2012-11-02,13.621,13.722,13.472,13.472,155047,0
2012-11-05,13.481,13.515,13.459,13.467,143449,0
2012-11-06,13.493,13.608,13.467,13.501,135379,0
2012-11-07,13.501,13.501,13.241,13.368,268787,0
2012-11-08,13.403,13.467,13.358,13.38,130890,0
2012-11-09,13.323,13.38,13.033,13.096,254960,0
2012-11-12,13.096,13.105,12.933,12.955,168106,0
2012-11-13,12.869,12.925,12.613,12.777,389147,0
2012-11-14,12.796,12.796,12.127,12.156,621601,0
2012-11-15,12.08,12.143,11.911,12.06,627604,0
2012-11-16,12.054,12.507,12.054,12.507,314520,0
2012-11-19,12.72,12.777,12.647,12.748,225855,0
2012-11-20,12.755,12.771,12.653,12.755,176283,0
2012-11-21,12.824,12.832,12.72,12.796,134409,0
2012-11-23,12.884,12.897,12.818,12.862,114074,0
2012-11-26,12.878,12.933,12.812,12.862,205364,0
2012-11-27,12.889,12.897,12.818,12.884,149068,0
2012-11-28,12.878,12.92,12.812,12.897,135914,0
2012-11-29,12.975,12.975,12.857,12.905,160401,0
2012-11-30,12.912,12.989,12.897,12.989,127789,0
2012-12-03,12.969,12.997,12.878,12.878,247606,0
2012-12-04,12.84,12.889,12.84,12.848,105393,0
2012-12-05,12.84,12.878,12.791,12.84,233577,0
2012-12-06,12.791,12.884,12.791,12.818,136841,0
2012-12-07,12.824,12.857,12.796,12.804,106592,0
2012-12-10,12.791,12.84,12.669,12.804,280098,0
2012-12-11,12.802,12.877,12.79,12.877,285157,0
2012-12-12,12.861,12.884,12.79,12.802,215064,0
2012-12-13,12.817,12.839,12.748,12.795,146805,0
2012-12-14,12.79,12.79,12.699,12.77,171386,0
2012-12-17,12.748,12.861,12.718,12.846,168576,0
2012-12-18,12.839,12.989,12.832,12.989,210197,0
2012-12-19,12.955,13.019,12.868,12.939,175459,0
2012-12-20,12.946,12.975,12.861,12.925,168327,0
2012-12-21,12.856,12.925,12.811,12.92,143838,0
2012-12-24,12.877,12.904,12.823,12.877,71015,0
2012-12-26,12.884,12.933,12.823,12.861,100021,0
2012-12-27,12.856,12.861,12.718,12.823,142566,0
2012-12-28,12.79,12.795,12.681,12.712,130094,0
2012-12-31,12.718,12.889,12.666,12.889,145682,0
2013-01-02,13.01,13.202,13.01,13.202,211298,0
2013-01-03,13.08,13.217,13.01,13.208,211358,0
2013-01-04,13.149,13.285,13.149,13.268,163679,0
2013-01-07,13.318,13.326,13.231,13.276,195654,0
2013-01-08,13.276,13.299,13.217,13.261,85340,0
2013-01-09,13.276,13.311,13.224,13.261,169853,0
2013-01-10,13.364,13.364,13.226,13.321,192424,0
2013-01-11,13.303,13.334,13.257,13.334,141771,0
2013-01-14,13.334,13.372,13.264,13.314,160464,0
2013-01-15,13.288,13.296,13.234,13.271,165867,0
2013-01-16,13.271,13.308,13.244,13.296,146998,0
2013-01-17,13.378,13.424,13.303,13.424,145211,0
2013-01-18,13.424,13.492,13.387,13.492,158061,0
2013-01-22,13.515,13.583,13.508,13.568,171434,0
2013-01-23,13.597,13.597,13.485,13.527,155737,0
2013-01-24,13.544,13.608,13.544,13.602,182910,0
2013-01-25,13.615,13.644,13.522,13.636,150886,0
2013-01-28,13.63,13.63,13.568,13.602,138901,0
2013-01-29,13.615,13.662,13.577,13.662,187123,0
2013-01-30,13.672,13.679,13.602,13.636,174933,0
2013-01-31,13.559,13.667,13.559,13.63,189237,0
2013-02-01,13.636,13.745,13.636,13.693,192565,0
2013-02-04,13.662,13.687,13.615,13.644,128622,0
2013-02-05,13.718,13.776,13.679,13.752,159435,0
2013-02-06,13.693,13.79,13.662,13.782,117051,0
2013-02-07,13.775,13.823,13.731,13.802,109887,0
2013-02-08,13.788,13.797,13.74,13.775,112398,0
2013-02-11,13.767,13.781,13.7,13.781,175330,0
2013-02-12,13.767,13.802,13.744,13.797,151003,0
2013-02-13,13.781,13.823,13.759,13.823,115552,0
2013-02-14,13.823,13.837,13.759,13.802,159885,0
2013-02-15,13.81,13.859,13.788,13.788,126077,0
2013-02-19,13.83,13.894,13.83,13.894,184764,0
2013-02-20,13.902,13.943,13.775,13.797,177774,0
2013-02-21,13.797,13.797,13.62,13.665,207547,0
2013-02-22,13.723,13.797,13.691,13.781,132088,0
2013-02-25,13.823,13.866,13.66,13.66,181121,0
2013-02-26,13.7,13.802,13.691,13.802,145735,0
2013-02-27,13.814,13.943,13.802,13.943,117107,0
2013-02-28,13.95,13.968,13.911,13.928,175559,0
2013-03-01,13.935,13.989,13.837,13.981,111999,0
2013-03-04,13.962,14.112,13.928,14.112,195557,0
2013-03-05,14.079,14.206,14.079,14.094,167213,0
2013-03-06,14.131,14.136,14.045,14.131,137873,0
2013-03-07,14.148,14.153,14.07,14.135,134155,0
2013-03-08,14.148,14.197,14.093,14.197,128719,0
2013-03-11,14.227,14.306,14.19,14.303,117555,0
2013-03-12,14.319,14.329,14.153,14.19,126223,0
2013-03-13,14.205,14.205,14.12,14.173,136246,0
2013-03-14,14.19,14.215,14.13,14.19,136358,0
2013-03-15,14.16,14.197,14.12,14.197,90875,0
2013-03-18,14.148,14.282,14.13,14.22,96667,0
2013-03-19,14.256,14.265,14.099,14.166,146307,0
2013-03-20,14.22,14.296,14.19,14.296,101336,0
2013-03-21,14.289,14.319,14.182,14.22,269282,0
2013-03-22,13.987,14.319,13.987,14.306,85843,0
2013-03-25,14.306,14.432,14.25,14.289,174996,0
2013-03-26,14.296,14.445,14.256,14.441,126788,0
2013-03-27,14.395,14.526,14.296,14.526,194620,0
2013-03-28,14.567,14.582,14.475,14.519,149493,0
2013-04-01,14.56,14.59,14.502,14.582,140812,0
2013-04-02,14.613,14.649,14.538,14.613,221212,0
2013-04-03,14.532,14.538,14.441,14.489,273284,0
2013-04-04,14.455,14.598,14.455,14.59,182919,0
2013-04-05,14.475,14.649,14.475,14.567,162009,0
2013-04-08,14.613,14.649,14.567,14.635,182613,0
2013-04-09,14.691,14.735,14.648,14.712,214440,0
2013-04-10,14.751,14.814,14.705,14.764,316659,0
2013-04-11,14.793,14.988,14.786,14.959,172550,0
2013-04-12,14.952,14.975,14.743,14.896,156413,0
2013-04-15,14.874,14.981,14.705,14.726,177077,0
2013-04-16,14.851,14.959,14.839,14.959,152332,0
2013-04-17,14.924,14.959,14.839,14.918,148198,0
2013-04-18,14.968,14.981,14.802,14.89,141676,0
2013-04-19,14.94,15.037,14.918,14.996,106661,0
2013-04-22,15.042,15.092,15.004,15.086,118318,0
2013-04-23,15.119,15.214,15.119,15.156,224440,0
2013-04-24,15.166,15.188,15.086,15.086,162719,0
2013-04-25,15.099,15.119,15.05,15.119,168034,0
2013-04-26,15.126,15.147,15.021,15.119,131602,0
2013-04-29,15.086,15.173,15.086,15.14,123284,0
2013-04-30,15.205,15.205,15.092,15.166,142647,0
2013-05-01,15.107,15.317,15.107,15.288,177848,0
2013-05-02,15.348,15.406,15.288,15.406,128833,0
2013-05-03,15.501,15.515,15.379,15.415,136975,0
2013-05-06,15.436,15.436,15.317,15.371,146209,0
2013-05-07,15.392,15.427,15.34,15.406,125366,0
2013-05-08,15.392,15.535,15.392,15.484,125198,0
2013-05-09,15.471,15.471,15.346,15.346,149333,0
2013-05-10,15.316,15.404,15.253,15.404,116959,0
2013-05-13,15.442,15.442,15.253,15.33,113148,0
2013-05-14,15.33,15.391,15.299,15.391,166422,0
2013-05-15,15.391,15.482,15.293,15.482,129475,0
2013-05-16,15.477,15.477,15.419,15.477,100859,0
2013-05-17,15.5,15.62,15.471,15.606,83818,0
2013-05-20,15.606,15.695,15.572,15.598,92962,0
2013-05-21,15.64,15.673,15.62,15.626,109235,0
2013-05-22,15.654,15.766,15.391,15.419,148259,0
2013-05-23,15.33,15.528,15.119,15.287,146145,0
2013-05-24,15.263,15.263,15.123,15.203,129862,0
2013-05-28,15.258,15.365,15.123,15.144,120719,0
2013-05-29,15.047,15.047,14.577,14.651,340568,0
2013-05-30,14.73,14.803,14.629,14.665,186462,0
2013-05-31,14.698,14.698,14.232,14.232,350065,0
2013-06-03,14.248,14.248,13.687,13.968,471281,0
2013-06-04,13.934,14.089,13.934,14.073,259777,0
2013-06-05,13.962,14.04,13.872,13.956,142274,0
2013-06-06,13.95,14.04,13.858,14.013,290696,0
2013-06-07,14.018,14.202,14.004,14.151,181121,0
2013-06-10,14.195,14.219,14.096,14.109,134503,0
2013-06-11,13.967,14.038,13.959,14.011,229369,0
2013-06-12,14.03,14.087,13.732,13.732,222013,0
2013-06-13,13.804,13.826,13.65,13.826,284833,0
2013-06-14,13.826,13.907,13.817,13.863,231292,0
2013-06-17,13.917,13.987,13.877,13.932,224847,0
2013-06-18,13.892,14.03,13.892,14.03,258118,0
2013-06-19,14.071,14.071,13.885,13.892,195749,0
2013-06-20,13.745,13.791,13.371,13.431,243936,0
2013-06-21,13.486,13.509,13.326,13.486,233998,0
2013-06-24,13.354,13.354,12.782,13.039,477785,0
2013-06-25,13.199,13.246,13.046,13.228,207692,0
2013-06-26,13.291,13.48,13.274,13.472,159804,0
2013-06-27,13.53,13.741,13.53,13.717,175223,0
2013-06-28,13.909,14.057,13.826,14.019,104262,0
2013-07-01,13.988,14.087,13.949,13.98,156651,0
2013-07-02,13.87,13.98,13.84,13.9,205569,0
2013-07-03,13.753,13.799,13.65,13.745,300476,0
2013-07-05,13.7,13.833,13.579,13.605,171690,0
2013-07-08,13.717,13.732,13.585,13.65,176058,0
2013-07-09,13.752,13.752,13.577,13.67,130889,0
2013-07-10,13.665,13.7,13.633,13.684,130562,0
2013-07-11,13.69,13.967,13.435,13.941,130312,0
2013-07-12,13.98,14.002,13.863,14.002,112209,0
2013-07-15,14.012,14.116,14.002,14.096,211000,0
2013-07-16,14.089,14.133,14.012,14.109,152816,0
2013-07-17,14.18,14.18,14.103,14.138,103863,0
2013-07-18,14.213,14.241,14.133,14.146,189617,0
2013-07-19,14.081,14.203,14.081,14.116,155809,0
2013-07-22,14.116,14.125,14.018,14.064,159451,0
2013-07-23,14.146,14.213,14.116,14.171,127055,0
2013-07-24,14.146,14.151,14.054,14.116,127307,0
2013-07-25,14.089,14.158,14.046,14.146,129267,0
2013-07-26,14.018,14.151,14.018,14.138,143407,0
2013-07-29,14.081,14.18,14.054,14.096,130925,0
2013-07-30,14.158,14.158,14.064,14.116,134160,0
2013-07-31,14.146,14.146,14.012,14.089,182616,0
2013-08-01,14.109,14.196,14.109,14.171,129272,0
2013-08-02,14.158,14.158,14.054,14.096,164966,0
2013-08-05,14.089,14.089,13.96,13.98,124314,0
2013-08-06,13.941,13.949,13.811,13.877,131544,0
2013-08-07,13.833,13.941,13.833,13.87,275121,0
2013-08-08,13.925,13.925,13.767,13.803,300638,0
2013-08-09,13.81,13.81,13.715,13.774,158670,0
2013-08-12,13.758,13.803,13.705,13.797,118670,0
2013-08-13,13.815,13.815,13.715,13.751,128845,0
2013-08-14,13.715,13.722,13.549,13.549,159745,0
2013-08-15,13.489,13.489,13.213,13.267,149959,0
2013-08-16,13.292,13.292,13.043,13.105,193071,0
2013-08-19,13.12,13.126,12.753,12.776,216946,0
2013-08-20,12.748,12.863,12.703,12.796,185384,0
2013-08-21,12.818,12.85,12.731,12.753,156968,0
2013-08-22,12.761,12.938,12.761,12.901,117796,0
2013-08-23,12.946,13.078,12.901,13.065,147959,0
2013-08-26,13.105,13.162,12.97,13.12,119525,0
2013-08-27,13.021,13.051,12.962,13.007,152293,0
2013-08-28,13.029,13.142,12.976,13.086,131910,0
2013-08-29,13.086,13.15,13.029,13.142,107897,0
2013-08-30,13.333,13.339,13.227,13.305,100539,0
2013-09-03,13.285,13.285,13.095,13.15,164943,0
2013-09-04,13.095,13.126,12.962,12.982,236154,0
2013-09-05,12.937,13.036,12.925,12.937,146348,0
2013-09-06,12.916,12.982,12.823,12.84,199490,0
2013-09-09,12.85,12.918,12.842,12.863,149659,0
2013-09-10,12.962,13.021,12.892,12.953,134901,0
2013-09-11,12.916,12.945,12.88,12.916,93515,0
2013-09-12,12.937,12.962,12.84,12.88,116462,0
2013-09-13,12.848,12.916,12.848,12.9,123125,0
2013-09-16,12.945,12.982,12.863,12.871,191413,0
2013-09-17,12.84,12.908,12.817,12.871,146355,0
2013-09-18,12.863,13.077,12.823,13.006,256417,0
2013-09-19,13.012,13.154,13.012,13.028,237456,0
2013-09-20,13.012,13.064,12.871,12.916,238633,0
2013-09-23,12.871,12.982,12.848,12.848,182932,0
2013-09-24,12.88,13.006,12.88,12.998,151320,0
2013-09-25,12.962,13.036,12.937,12.982,183248,0
2013-09-26,12.962,13.051,12.962,13.036,116000,0
2013-09-27,12.989,13.051,12.989,13.043,188310,0
2013-09-30,13.075,13.175,13.068,13.175,143048,0
2013-10-01,13.021,13.077,13.021,13.077,185713,0
2013-10-02,12.886,13.012,12.88,13.012,355550,0
2013-10-03,12.968,12.982,12.908,12.962,187449,0
2013-10-04,12.953,12.982,12.925,12.975,194161,0
2013-10-07,12.925,12.925,12.88,12.886,160855,0
2013-10-08,12.84,12.9,12.758,12.789,377152,0
2013-10-09,12.789,12.886,12.782,12.88,316772,0
2013-10-10,12.945,13.052,12.938,13.029,212138,0
2013-10-11,12.999,13.097,12.999,13.037,158142,0
2013-10-14,13.029,13.065,12.976,13.052,135326,0
2013-10-15,13.021,13.065,12.932,12.954,305975,0
2013-10-16,12.954,13.029,12.88,12.999,234524,0
2013-10-17,12.97,13.135,12.97,13.121,147952,0
2013-10-18,13.121,13.256,13.121,13.24,187886,0
2013-10-21,13.256,13.322,13.256,13.314,107313,0
2013-10-22,13.314,13.422,13.314,13.406,173459,0
2013-10-23,13.413,13.516,13.413,13.503,195691,0
2013-10-24,13.532,13.616,13.516,13.589,167293,0
2013-10-25,13.63,13.706,13.548,13.706,213405,0
2013-10-28,13.73,13.745,13.682,13.716,162643,0
2013-10-29,13.752,13.804,13.745,13.791,143166,0
2013-10-30,13.818,13.872,13.745,13.776,246656,0
2013-10-31,13.871,13.92,13.768,13.886,163890,0
2013-11-01,13.791,13.894,13.782,13.886,168976,0
2013-11-04,13.872,13.894,13.791,13.886,96283,0
2013-11-05,13.804,13.865,13.776,13.826,112410,0
2013-11-06,13.826,13.902,13.799,13.872,186162,0
2013-11-07,13.878,13.894,13.673,13.68,171848,0
2013-11-08,13.614,13.669,13.563,13.63,208659,0
2013-11-11,13.594,13.6,13.522,13.563,121253,0
2013-11-12,13.492,13.529,13.347,13.379,243734,0
2013-11-13,13.274,13.388,13.266,13.388,169930,0
2013-11-14,13.42,13.484,13.364,13.471,182183,0
2013-11-15,13.508,13.522,13.471,13.522,113274,0
2013-11-18,13.5,13.563,13.456,13.537,104346,0
2013-11-19,13.478,13.563,13.456,13.522,122154,0
2013-11-20,13.484,13.522,13.388,13.388,124259,0
2013-11-21,13.42,13.435,13.379,13.435,111369,0
2013-11-22,13.403,13.508,13.395,13.492,141916,0
2013-11-25,13.508,13.516,13.442,13.463,87049,0
2013-11-26,13.45,13.478,13.411,13.456,91459,0
2013-11-27,13.427,13.45,13.333,13.411,110562,0
2013-11-29,13.442,13.442,13.364,13.388,51675,0
2013-12-02,13.333,13.347,13.274,13.274,151304,0
2013-12-03,13.299,13.347,13.227,13.292,233670,0
2013-12-04,13.292,13.319,13.211,13.284,182951,0
2013-12-05,13.299,13.299,13.131,13.147,181600,0
2013-12-06,13.252,13.252,13.147,13.175,169008,0
2013-12-09,13.211,13.22,13.116,13.139,205495,0
2013-12-10,13.19,13.19,13.1,13.16,220356,0
2013-12-11,13.147,13.147,13.068,13.092,217152,0
2013-12-12,13.068,13.116,13.068,13.1,199012,0
2013-12-13,13.131,13.139,13.109,13.124,147902,0
2013-12-16,13.116,13.293,13.116,13.285,185199,0
2013-12-17,13.3,13.306,13.198,13.306,126355,0
2013-12-18,13.349,13.444,13.26,13.444,193691,0
2013-12-19,13.632,13.709,13.341,13.466,171462,0
2013-12-20,13.466,13.67,13.466,13.665,237021,0
2013-12-23,13.718,13.869,13.665,13.801,310894,0
2013-12-24,13.801,13.907,13.755,13.899,119566,0
2013-12-26,13.941,14.019,13.876,14.019,227105,0
2013-12-27,14.019,14.019,13.969,13.99,151977,0
2013-12-30,14.016,14.029,13.917,13.949,142599,0
2013-12-31,14.016,14.019,13.949,13.968,165327,0
2014-01-02,13.917,13.917,13.808,13.83,140861,0
2014-01-03,13.853,13.862,13.708,13.779,197105,0
2014-01-06,13.77,13.813,13.67,13.745,132185,0
2014-01-07,13.77,13.876,13.372,13.853,136558,0
2014-01-08,13.876,13.899,13.813,13.891,98938,0
2014-01-09,13.868,13.907,13.845,13.868,140413,0
2014-01-10,13.917,14.095,13.917,14.045,125027,0
2014-01-13,14.051,14.051,13.941,13.969,134138,0
2014-01-14,13.956,14.036,13.876,14.036,109587,0
2014-01-15,14.029,14.036,13.983,14.029,169069,0
2014-01-16,14.045,14.086,13.975,14.078,129385,0
2014-01-17,14.108,14.108,14.061,14.086,107215,0
2014-01-21,14.108,14.206,14.095,14.19,99090,0
2014-01-22,14.206,14.301,14.206,14.294,115779,0
2014-01-23,14.261,14.278,14.206,14.261,134563,0
2014-01-24,14.182,14.261,14.036,14.045,117298,0
2014-01-27,14.078,14.132,13.956,14.006,98814,0
2014-01-28,14.036,14.095,13.99,14.019,113270,0
2014-01-29,13.99,14.125,13.956,14.006,142533,0
2014-01-30,14.095,14.182,14.086,14.108,79041,0
2014-01-31,14.045,14.279,13.998,14.222,160785,0
2014-02-03,14.253,14.319,14.07,14.086,136594,0
2014-02-04,14.095,14.151,13.997,14.146,160582,0
2014-02-05,14.132,14.146,14.051,14.138,106056,0
2014-02-06,14.125,14.19,14.115,14.151,120261,0
2014-02-07,14.166,14.261,14.151,14.261,80061,0
2014-02-10,14.215,14.391,14.206,14.391,119736,0
2014-02-11,14.383,14.566,14.383,14.535,149145,0
2014-02-12,14.505,14.599,14.498,14.551,83405,0
2014-02-13,14.535,14.729,14.515,14.729,120213,0
2014-02-14,14.729,14.783,14.668,14.746,100784,0
2014-02-18,14.776,14.869,14.776,14.813,89970,0
2014-02-19,14.805,14.916,14.761,14.761,99056,0
2014-02-20,14.746,14.939,14.746,14.907,79098,0
2014-02-21,14.944,15.016,14.944,14.951,91263,0
2014-02-24,14.959,15.064,14.9,14.932,115979,0
2014-02-25,14.939,14.99,14.861,14.886,118156,0
2014-02-26,14.939,14.959,14.853,14.916,82014,0
2014-02-27,14.959,14.968,14.9,14.959,95950,0
2014-02-28,14.999,15.121,14.96,15.04,166764,0
2014-03-03,14.99,15.024,14.9,14.944,108800,0
2014-03-04,14.99,15.085,14.982,14.999,107420,0
2014-03-05,14.999,14.999,14.907,14.931,67351,0
2014-03-06,14.952,15.064,14.9,14.922,56717,0
2014-03-07,14.916,14.975,14.675,14.746,120077,0
2014-03-10,14.706,14.746,14.662,14.729,102114,0
2014-03-11,14.706,14.8,14.668,14.8,77741,0
2014-03-12,14.768,14.853,14.768,14.824,82464,0
2014-03-13,14.839,14.933,14.833,14.869,125163,0
2014-03-14,14.833,14.97,14.833,14.97,79094,0
2014-03-17,14.961,15.049,14.946,15.041,127876,0
2014-03-18,15.102,15.215,15.08,15.206,107884,0
2014-03-19,15.173,15.229,15.049,15.13,112024,0
2014-03-20,15.08,15.08,14.97,15.018,93018,0
2014-03-21,15.094,15.215,15.001,15.035,96005,0
2014-03-24,15.018,15.094,14.992,15.026,70703,0
2014-03-25,15.035,15.173,15.035,15.137,80870,0
2014-03-26,15.198,15.215,15.144,15.164,58787,0
2014-03-27,15.198,15.294,15.173,15.263,117962,0
2014-03-28,15.243,15.382,15.22,15.375,98657,0
2014-03-31,15.404,15.488,15.325,15.45,145726,0
2014-04-01,15.488,15.488,15.414,15.468,93519,0
2014-04-02,15.458,15.498,15.251,15.31,145298,0
2014-04-03,15.37,15.404,15.31,15.382,66012,0
2014-04-04,15.514,15.561,15.382,15.404,143335,0
2014-04-07,15.404,15.414,15.278,15.31,143804,0
2014-04-08,15.301,15.474,15.258,15.445,96369,0
2014-04-09,15.507,15.535,15.404,15.514,78720,0
2014-04-10,15.535,15.562,15.333,15.375,149327,0
2014-04-11,15.39,15.445,15.342,15.369,103786,0
2014-04-14,15.39,15.514,15.382,15.498,87881,0
2014-04-15,15.478,15.603,15.478,15.585,92089,0
2014-04-16,15.667,15.723,15.625,15.675,197979,0
2014-04-17,15.667,15.723,15.638,15.69,91543,0
2014-04-21,15.675,15.709,15.603,15.667,122112,0
2014-04-22,15.69,15.74,15.603,15.723,79609,0
2014-04-23,15.774,15.896,15.774,15.848,112445,0
2014-04-24,15.855,15.928,15.815,15.905,95165,0
2014-04-25,15.936,15.989,15.928,15.977,88237,0
2014-04-28,16.035,16.097,15.984,16.067,92089,0
2014-04-29,16.117,16.155,16.09,16.147,74150,0
2014-04-30,16.133,16.192,16.09,16.162,122679,0
2014-05-01,16.184,16.205,16.107,16.162,85488,0
2014-05-02,16.083,16.117,16.002,16.002,152851,0
2014-05-05,16.019,16.067,15.977,15.989,113399,0
2014-05-06,15.996,16.083,15.996,16.035,108229,0
2014-05-07,16.083,16.083,16.05,16.075,207232,0
2014-05-08,16.107,16.162,15.944,15.952,123389,0
2014-05-09,15.983,15.983,15.878,15.919,116685,0
2014-05-12,15.868,15.896,15.802,15.878,188032,0
2014-05-13,15.878,15.919,15.855,15.878,97253,0
2014-05-14,15.868,15.919,15.855,15.868,104572,0
2014-05-15,15.868,15.896,15.822,15.868,129431,0
2014-05-16,15.887,15.967,15.86,15.958,70955,0
2014-05-19,15.944,15.958,15.887,15.911,95387,0
2014-05-20,15.935,15.983,15.868,15.927,62032,0
2014-05-21,15.927,15.976,15.868,15.878,84064,0
2014-05-22,15.904,16.019,15.904,15.989,91243,0
2014-05-23,15.995,16.019,15.967,15.995,61394,0
2014-05-27,16.05,16.107,15.983,16.044,134897,0
2014-05-28,16.09,16.107,16.019,16.107,85603,0
2014-05-29,16.14,16.176,16.117,16.171,106790,0
2014-05-30,16.185,16.237,16.171,16.206,119222,0
2014-06-02,16.246,16.255,16.133,16.162,108113,0
2014-06-03,16.097,16.156,16.097,16.133,88714,0
2014-06-04,16.083,16.083,16.011,16.044,111896,0
2014-06-05,15.995,16.097,15.995,16.083,104101,0
2014-06-06,16.075,16.147,16.05,16.059,132358,0
2014-06-09,16.075,16.09,16.011,16.075,100416,0
2014-06-10,16.035,16.09,15.982,15.994,89931,0
2014-06-11,15.935,15.989,15.853,15.867,86747,0
2014-06-12,15.886,15.943,15.83,15.926,96908,0
2014-06-13,15.982,16.133,15.982,16.09,86417,0
2014-06-16,16.027,16.156,16.027,16.075,76009,0
2014-06-17,16.035,16.107,15.994,16.059,93974,0
2014-06-18,16.133,16.186,16.05,16.186,130189,0
2014-06-19,16.177,16.337,16.177,16.266,109638,0
2014-06-20,16.238,16.321,16.232,16.266,81939,0
2014-06-23,16.329,16.36,16.247,16.273,71700,0
2014-06-24,16.266,16.346,16.266,16.329,95830,0
2014-06-25,16.366,16.371,16.329,16.36,109454,0
2014-06-26,16.36,16.437,16.337,16.437,113148,0
2014-06-27,16.446,16.452,16.406,16.446,81964,0
2014-06-30,16.452,16.525,16.429,16.503,143580,0
2014-07-01,16.503,16.525,16.429,16.494,140984,0
2014-07-02,16.452,16.452,16.329,16.422,202947,0
2014-07-03,16.337,16.346,16.216,16.329,129067,0
2014-07-07,16.289,16.379,16.289,16.379,139172,0
2014-07-08,16.346,16.415,16.337,16.36,104997,0
2014-07-09,16.407,16.464,16.354,16.464,133299,0
2014-07-10,16.464,16.536,16.371,16.478,123857,0
2014-07-11,16.527,16.542,16.447,16.536,123306,0
2014-07-14,16.628,16.628,16.542,16.564,97229,0
2014-07-15,16.59,16.59,16.471,16.536,117090,0
2014-07-16,16.62,16.62,16.43,16.581,98915,0
2014-07-17,16.598,16.598,16.454,16.464,90236,0
2014-07-18,16.512,16.564,16.38,16.564,65188,0
2014-07-21,16.536,16.55,16.439,16.536,90039,0
2014-07-22,16.598,16.615,16.536,16.606,82812,0
2014-07-23,16.62,16.652,16.564,16.628,92906,0
2014-07-24,16.662,16.662,16.606,16.652,68480,0
2014-07-25,16.701,16.701,16.542,16.581,80595,0
2014-07-28,16.555,16.719,16.555,16.695,68213,0
2014-07-29,16.731,16.731,16.636,16.695,90028,0
2014-07-30,16.719,16.719,16.496,16.606,129140,0
2014-07-31,16.564,16.564,16.338,16.338,164554,0
2014-08-01,16.312,16.38,16.163,16.216,121469,0
2014-08-04,16.207,16.223,15.884,16.043,140027,0
2014-08-05,16.043,16.043,15.734,15.785,154493,0
2014-08-06,15.742,15.752,15.654,15.717,108994,0
2014-08-07,15.799,15.895,15.743,15.753,81820,0
2014-08-08,15.743,15.958,15.735,15.944,130339,0
2014-08-11,16.029,16.078,15.952,16.045,92891,0
2014-08-12,16.037,16.061,16.012,16.045,60683,0
2014-08-13,16.078,16.174,16.003,16.142,72514,0
2014-08-14,16.15,16.327,16.15,16.294,66481,0
2014-08-15,16.359,16.394,16.294,16.371,57927,0
2014-08-18,16.445,16.477,16.376,16.413,143899,0
2014-08-19,16.477,16.605,16.427,16.596,96888,0
2014-08-20,16.596,16.65,16.553,16.643,58184,0
2014-08-21,16.694,16.746,16.634,16.65,109742,0
2014-08-22,16.694,16.694,16.571,16.65,95485,0
2014-08-25,16.746,16.746,16.605,16.643,98307,0
2014-08-26,16.677,16.718,16.627,16.66,131503,0
2014-08-27,16.725,16.74,16.7,16.718,119018,0
2014-08-28,16.71,16.755,16.71,16.746,71567,0
2014-08-29,16.78,16.885,16.763,16.803,89646,0
2014-09-02,16.817,16.826,16.677,16.718,147527,0
2014-09-03,16.763,16.852,16.763,16.835,102760,0
2014-09-04,16.843,16.862,16.7,16.746,143104,0
2014-09-05,16.74,16.794,16.725,16.78,85229,0
2014-09-08,16.74,16.835,16.677,16.718,93076,0
2014-09-09,16.677,16.694,16.562,16.562,80955,0
2014-09-10,16.605,16.605,16.493,16.563,100591,0
2014-09-11,16.484,16.644,16.484,16.619,102247,0
2014-09-12,16.644,16.644,16.436,16.503,101414,0
2014-09-15,16.534,16.58,16.436,16.451,121116,0
2014-09-16,16.461,16.627,16.461,16.605,101638,0
2014-09-17,16.652,16.652,16.548,16.58,71766,0
2014-09-18,16.619,16.627,16.47,16.534,83594,0
2014-09-19,16.605,16.702,16.605,16.687,66058,0
2014-09-22,16.605,16.636,16.534,16.534,50259,0
2014-09-23,16.554,16.597,16.461,16.477,74874,0
2014-09-24,16.47,16.548,16.427,16.511,55233,0
2014-09-25,16.563,16.563,16.364,16.386,93835,0
2014-09-26,16.285,16.427,16.268,16.386,97412,0
2014-09-29,16.242,16.484,16.21,16.445,98724,0
2014-09-30,16.503,16.614,16.47,16.541,91793,0
2014-10-01,16.493,16.59,16.484,16.484,132921,0
2014-10-02,16.493,16.493,16.202,16.293,130014,0
2014-10-03,16.317,16.436,16.218,16.386,109526,0
2014-10-06,16.42,16.563,16.42,16.503,123592,0
2014-10-07,16.436,16.605,16.404,16.548,89902,0
2014-10-08,16.631,16.924,16.631,16.901,77586,0
2014-10-09,16.93,16.994,16.591,16.615,183848,0
2014-10-10,16.704,16.752,16.511,16.526,95983,0
2014-10-13,16.526,16.655,16.47,16.47,142898,0
2014-10-14,16.477,16.615,16.461,16.572,97957,0
2014-10-15,16.238,16.461,15.975,16.411,190892,0
2014-10-16,16.315,16.485,16.29,16.419,203432,0
2014-10-17,16.591,16.679,16.519,16.591,99212,0
2014-10-20,16.639,16.769,16.607,16.761,137988,0
2014-10-21,16.801,16.925,16.728,16.902,94385,0
2014-10-22,16.93,17.124,16.93,16.963,264124,0
2014-10-23,17.109,17.173,16.972,17.117,127740,0
2014-10-24,17.2,17.318,17.15,17.296,100678,0
2014-10-27,17.249,17.388,17.217,17.36,125448,0
2014-10-28,17.446,17.557,17.278,17.557,91085,0
2014-10-29,17.582,17.628,17.343,17.436,102318,0
2014-10-30,17.395,17.643,17.395,17.618,94162,0
2014-10-31,17.84,17.855,17.635,17.736,129755,0
2014-11-03,17.808,17.847,17.66,17.793,113026,0
2014-11-04,17.808,17.822,17.618,17.793,83027,0
2014-11-05,17.816,17.94,17.769,17.855,114494,0
2014-11-06,17.489,17.889,17.489,17.881,101729,0
2014-11-07,17.881,17.965,17.847,17.94,92692,0
2014-11-10,18.003,18.207,18.003,18.146,206414,0
2014-11-11,18.086,18.146,17.921,17.931,132972,0
2014-11-12,17.831,17.948,17.808,17.822,60028,0
2014-11-13,17.808,17.908,17.793,17.822,75631,0
2014-11-14,17.864,17.864,17.692,17.736,46502,0
2014-11-17,17.668,17.921,17.642,17.816,101366,0
2014-11-18,17.9,17.948,17.84,17.921,140569,0
2014-11-19,17.921,17.966,17.847,17.948,149675,0
2014-11-20,17.873,17.982,17.847,17.89,99646,0
2014-11-21,18.038,18.045,17.89,17.956,91617,0
2014-11-24,17.995,18.054,17.908,17.973,103247,0
2014-11-25,18.029,18.029,17.915,18.003,94315,0
2014-11-26,18.003,18.207,18.003,18.207,92069,0
2014-11-28,18.207,18.293,18.045,18.249,45348,0
2014-12-01,18.086,18.308,18.003,18.128,144572,0
2014-12-02,18.128,18.167,18.003,18.086,79097,0
2014-12-03,18.054,18.094,18.038,18.061,44346,0
2014-12-04,18.045,18.061,17.982,18.045,74158,0
2014-12-05,17.973,17.988,17.873,17.982,115207,0
2014-12-08,17.941,18.029,17.801,17.921,112008,0
2014-12-09,17.727,17.784,17.641,17.727,117750,0
2014-12-10,17.563,17.736,17.563,17.622,118044,0
2014-12-11,17.649,17.891,17.649,17.822,77449,0
2014-12-12,17.822,17.883,17.691,17.816,80829,0
2014-12-15,17.775,17.856,17.485,17.634,102374,0
2014-12-16,17.511,17.634,17.399,17.425,97029,0
2014-12-17,17.48,17.727,17.399,17.717,80359,0
2014-12-18,17.856,18.039,17.746,17.922,102466,0
2014-12-19,17.996,18.068,17.883,17.996,135691,0
2014-12-22,18.13,18.186,17.989,18.161,119903,0
2014-12-23,18.218,18.406,18.139,18.373,86230,0
2014-12-24,18.477,18.492,18.343,18.468,48282,0
2014-12-26,18.443,18.565,18.443,18.492,58695,0
2014-12-29,18.521,18.547,18.451,18.499,72174,0
2014-12-30,18.451,18.486,18.296,18.35,91616,0
2014-12-31,18.407,18.499,18.286,18.381,109651,0
2015-01-02,18.39,18.39,18.055,18.178,128908,0
2015-01-05,18.086,18.218,17.682,17.947,209542,0
2015-01-06,17.899,18.202,17.899,17.955,152369,0
2015-01-07,17.995,18.305,17.947,18.077,166496,0
2015-01-08,18.129,18.358,18.129,18.343,133936,0
2015-01-09,18.305,18.367,18.161,18.32,95971,0
2015-01-12,18.32,18.367,18.251,18.336,100659,0
2015-01-13,18.358,18.508,18.218,18.305,112388,0
2015-01-14,18.161,18.374,18.161,18.313,76066,0
2015-01-15,18.407,18.539,18.343,18.468,81507,0
2015-01-16,18.508,18.788,18.492,18.765,125348,0
2015-01-20,18.88,18.922,18.739,18.89,93756,0
2015-01-21,18.844,18.994,18.773,18.994,85036,0
2015-01-22,19.132,19.21,18.994,19.095,86126,0
2015-01-23,19.038,19.095,18.994,18.994,75285,0
2015-01-26,18.907,18.96,18.844,18.863,105767,0
2015-01-27,18.633,18.944,18.416,18.93,126077,0
2015-01-28,18.985,19.095,18.732,18.765,84457,0
2015-01-29,18.78,19.071,18.705,19.038,64859,0
2015-01-30,19.002,19.109,18.739,18.739,97249,0
2015-02-02,18.739,18.863,18.656,18.797,81091,0
2015-02-03,18.797,18.88,18.732,18.873,77985,0
2015-02-04,18.812,18.944,18.78,18.821,80314,0
2015-02-05,18.821,19.028,18.804,18.994,62744,0
2015-02-06,18.914,19.038,18.616,18.679,162114,0
2015-02-09,18.688,18.747,18.539,18.705,81209,0
2015-02-10,18.83,18.899,18.732,18.891,85572,0
2015-02-11,18.814,18.846,18.53,18.539,149606,0
2015-02-12,18.547,18.565,18.304,18.304,229986,0
2015-02-13,18.335,18.335,17.777,17.912,200594,0
2015-02-17,17.878,17.951,17.634,17.692,253504,0
2015-02-18,17.616,17.951,17.616,17.904,139079,0
2015-02-19,17.833,18.074,17.833,17.961,103714,0
2015-02-20,18.007,18.043,17.951,17.961,77385,0
2015-02-23,17.961,18.191,17.936,18.184,107961,0
2015-02-24,18.126,18.223,18.126,18.191,113858,0
2015-02-25,18.223,18.223,18.036,18.067,93435,0
2015-02-26,18.126,18.126,17.951,17.969,115904,0
2015-02-27,18.036,18.176,17.961,18.101,136678,0
2015-03-02,18.052,18.074,17.895,17.944,124712,0
2015-03-03,17.969,18.007,17.895,18,70247,0
2015-03-04,17.984,18.027,17.944,17.951,58077,0
2015-03-05,17.977,18.084,17.961,18.007,91576,0
2015-03-06,17.926,18,17.598,17.626,133746,0
2015-03-09,17.608,17.71,17.58,17.58,66860,0
2015-03-10,17.5,17.627,17.111,17.446,106509,0
2015-03-11,17.528,17.555,17.462,17.492,62176,0
2015-03-12,17.462,17.669,17.462,17.599,67690,0
2015-03-13,17.617,17.617,17.447,17.518,46484,0
2015-03-16,17.572,17.678,17.572,17.581,98479,0
2015-03-17,17.469,17.59,17.447,17.492,107221,0
2015-03-18,17.483,17.702,17.378,17.651,118363,0
2015-03-19,17.599,17.721,17.518,17.581,94883,0
2015-03-20,17.627,17.749,17.627,17.687,87454,0
2015-03-23,17.669,17.797,17.669,17.74,100991,0
2015-03-24,17.778,17.813,17.66,17.721,76435,0
2015-03-25,17.702,17.778,17.59,17.617,79309,0
2015-03-26,17.623,17.687,17.555,17.59,77157,0
2015-03-27,17.555,17.702,17.555,17.66,43008,0
2015-03-30,17.678,17.804,17.678,17.749,92605,0
2015-03-31,17.731,17.844,17.731,17.835,71753,0
2015-04-01,17.804,17.821,17.712,17.759,98595,0
2015-04-02,17.74,17.766,17.669,17.678,153226,0
2015-04-06,17.66,17.898,17.66,17.813,83141,0
2015-04-07,17.778,17.862,17.766,17.778,59691,0
2015-04-08,17.821,17.835,17.74,17.787,59662,0
2015-04-09,17.827,17.873,17.732,17.827,127006,0
2015-04-10,17.864,17.908,17.821,17.836,63730,0
2015-04-13,17.873,17.882,17.702,17.741,82793,0
2015-04-14,17.771,17.845,17.741,17.827,80171,0
2015-04-15,17.845,18.041,17.845,17.957,147814,0
2015-04-16,17.921,17.941,17.845,17.915,80502,0
2015-04-17,17.845,17.941,17.732,17.75,74809,0
2015-04-20,17.821,17.983,17.821,17.854,75767,0
2015-04-21,17.9,17.921,17.779,17.864,77245,0
2015-04-22,17.908,17.915,17.814,17.873,59681,0
2015-04-23,17.9,18.034,17.845,17.957,81000,0
2015-04-24,17.989,18.125,17.948,18.024,93648,0
2015-04-27,18.107,18.125,17.9,17.915,96488,0
2015-04-28,17.854,17.966,17.854,17.948,62658,0
2015-04-29,17.908,18.014,17.882,18.005,53726,0
2015-04-30,17.983,18.024,17.827,17.921,138062,0
2015-05-01,17.915,17.957,17.845,17.908,79932,0
2015-05-04,17.9,18.024,17.873,17.882,85648,0
2015-05-05,17.814,17.882,17.634,17.669,111619,0
2015-05-06,17.712,17.712,17.386,17.461,111283,0
2015-05-07,17.478,17.537,17.302,17.341,118088,0
2015-05-08,17.583,17.591,17.462,17.565,99006,0
2015-05-11,17.583,17.689,17.454,17.462,111083,0
2015-05-12,17.404,17.492,17.293,17.469,102727,0
2015-05-13,17.478,17.574,17.377,17.423,60991,0
2015-05-14,17.413,17.644,17.413,17.625,106823,0
2015-05-15,17.644,17.831,17.644,17.822,83868,0
2015-05-18,17.8,17.822,17.725,17.774,65211,0
2015-05-19,17.791,17.904,17.652,17.774,90601,0
2015-05-20,17.807,17.951,17.753,17.849,93914,0
2015-05-21,17.917,17.984,17.917,17.984,56609,0
2015-05-22,17.984,18.038,17.904,17.904,77688,0
2015-05-26,17.885,17.911,17.768,17.782,89344,0
2015-05-27,17.816,17.911,17.782,17.877,72599,0
2015-05-28,17.877,17.951,17.831,17.904,75587,0
2015-05-29,17.935,17.944,17.849,17.911,93322,0
2015-06-01,17.917,17.935,17.822,17.822,56603,0
2015-06-02,17.816,17.816,17.644,17.705,75883,0
2015-06-03,17.753,17.753,17.44,17.478,109668,0
2015-06-04,17.462,17.51,17.423,17.469,120919,0
2015-06-05,17.358,17.447,17.226,17.263,101614,0
2015-06-08,17.226,17.253,17.132,17.142,74963,0
2015-06-09,17.156,17.183,16.996,17.022,108729,0
2015-06-10,16.888,17.09,16.749,16.88,193084,0
2015-06-11,16.973,17.143,16.946,17.015,117484,0
2015-06-12,16.954,17.116,16.954,16.978,106066,0
2015-06-15,16.946,17.015,16.92,16.978,97240,0
2015-06-16,16.988,17.005,16.928,16.964,72402,0
2015-06-17,16.988,17.124,16.988,17.109,78525,0
2015-06-18,17.116,17.277,17.116,17.192,55685,0
2015-06-19,17.236,17.236,17.124,17.143,73811,0
2015-06-22,17.174,17.192,17.109,17.116,85467,0
2015-06-23,17.143,17.143,16.988,17.022,90351,0
2015-06-24,17.032,17.109,17.015,17.041,72992,0
2015-06-25,17.059,17.085,16.905,16.937,121726,0
2015-06-26,16.911,17.015,16.836,16.92,124788,0
2015-06-29,16.854,16.905,16.58,16.59,179411,0
2015-06-30,16.766,16.766,16.508,16.701,149029,0
2015-07-01,16.766,16.818,16.685,16.733,103242,0
2015-07-02,16.719,16.854,16.711,16.854,122668,0
2015-07-06,16.888,16.937,16.81,16.937,83584,0
2015-07-07,16.988,17.156,16.928,17.151,136209,0
2015-07-08,17.015,17.109,17.005,17.051,86178,0
2015-07-09,17.109,17.135,16.888,16.905,90686,0
2015-07-10,16.964,17.125,16.911,16.989,104024,0
2015-07-13,17.068,17.125,17.042,17.091,79102,0
2015-07-14,17.085,17.151,17.076,17.085,244827,0
2015-07-15,17.076,17.151,17.033,17.109,111018,0
2015-07-16,17.109,17.314,17.109,17.297,125205,0
2015-07-17,17.314,17.345,17.203,17.222,93140,0
2015-07-20,17.203,17.203,17.117,17.135,89164,0
2015-07-21,17.1,17.135,17.023,17.091,128599,0
2015-07-22,17.076,17.267,17.076,17.166,125557,0
2015-07-23,17.203,17.203,17.033,17.052,93728,0
2015-07-24,17.085,17.151,17.068,17.1,68219,0
2015-07-27,17.033,17.185,17.033,17.109,94078,0
2015-07-28,17.085,17.23,17.076,17.212,112451,0
2015-07-29,17.185,17.32,17.185,17.28,65531,0
2015-07-30,17.267,17.446,17.267,17.402,133747,0
2015-07-31,17.481,17.636,17.481,17.573,95015,0
2015-08-03,17.564,17.745,17.517,17.636,112837,0
2015-08-04,17.624,17.671,17.564,17.591,104609,0
2015-08-05,17.618,17.698,17.591,17.591,53825,0
2015-08-06,17.573,17.636,17.508,17.624,84094,0
2015-08-07,17.582,17.726,17.573,17.636,100982,0
2015-08-10,17.644,17.726,17.61,17.689,87409,0
2015-08-11,17.672,17.835,17.672,17.786,99361,0
2015-08-12,17.707,17.915,17.707,17.872,119355,0
2015-08-13,17.835,17.863,17.769,17.776,59445,0
2015-08-14,17.811,17.853,17.717,17.755,86898,0
2015-08-17,17.755,17.835,17.736,17.755,107371,0
2015-08-18,17.786,17.803,17.69,17.755,80036,0
2015-08-19,17.69,17.811,17.682,17.698,101555,0
2015-08-20,17.637,17.755,17.555,17.555,76895,0
2015-08-21,17.419,17.535,17.336,17.336,146457,0
2015-08-24,16.902,17.012,16.23,16.591,280852,0
2015-08-25,16.762,16.902,16.419,16.435,170771,0
2015-08-26,16.695,16.787,16.478,16.77,110512,0
2015-08-27,16.806,16.933,16.753,16.902,120982,0
2015-08-28,16.84,17.088,16.84,16.977,79918,0
2015-08-31,16.969,16.969,16.831,16.916,73172,0
2015-09-01,16.66,16.806,16.66,16.72,92364,0
2015-09-02,16.78,16.78,16.616,16.695,53161,0
2015-09-03,16.72,16.821,16.72,16.797,45717,0
2015-09-04,16.678,16.704,16.591,16.642,56769,0
2015-09-08,16.77,16.859,16.714,16.859,59212,0
2015-09-09,16.987,17.067,16.728,16.728,47282,0
2015-09-10,16.67,16.813,16.67,16.714,51264,0
2015-09-11,16.65,16.728,16.632,16.67,82316,0
2015-09-14,16.632,16.736,16.623,16.632,49945,0
2015-09-15,16.615,16.736,16.59,16.714,81161,0
2015-09-16,16.687,16.902,16.65,16.788,103010,0
2015-09-17,16.762,17.1,16.762,16.926,90995,0
2015-09-18,16.762,16.962,16.762,16.917,73411,0
2015-09-21,16.944,16.978,16.894,16.908,75726,0
2015-09-22,16.744,16.894,16.744,16.753,64048,0
2015-09-23,16.807,16.917,16.762,16.902,73182,0
2015-09-24,16.807,16.917,16.77,16.894,72594,0
2015-09-25,16.962,17.125,16.926,17.004,58732,0
2015-09-28,16.944,17.041,16.85,16.885,71719,0
2015-09-29,16.894,16.917,16.728,16.77,98849,0
2015-09-30,16.87,16.987,16.798,16.971,89832,0
2015-10-01,16.935,16.978,16.78,16.85,110412,0
2015-10-02,16.77,16.995,16.695,16.978,104626,0
2015-10-05,16.944,17.249,16.87,17.224,118079,0
2015-10-06,17.249,17.368,17.185,17.368,97347,0
2015-10-07,17.386,17.441,17.339,17.414,74686,0
2015-10-08,17.455,17.645,17.387,17.616,72167,0
2015-10-09,17.598,17.653,17.553,17.616,79293,0
2015-10-12,17.598,17.736,17.598,17.707,64042,0
2015-10-13,17.672,17.755,17.637,17.663,60676,0
2015-10-14,17.637,17.763,17.637,17.672,74696,0
2015-10-15,17.698,17.846,17.682,17.804,70790,0
2015-10-16,17.865,17.952,17.821,17.926,70672,0
2015-10-19,17.936,18.127,17.855,18.127,140987,0
2015-10-20,18.082,18.194,18.047,18.057,71018,0
2015-10-21,18.127,18.145,18.057,18.065,43437,0
2015-10-22,18.153,18.273,18.118,18.264,70329,0
2015-10-23,18.273,18.303,18.169,18.239,126408,0
2015-10-26,18.264,18.264,18.127,18.178,109746,0
2015-10-27,18.178,18.178,18.072,18.091,94461,0
2015-10-28,18.091,18.161,17.995,18.109,52057,0
2015-10-29,18.072,18.178,18.039,18.169,59068,0
2015-10-30,18.213,18.264,18.145,18.257,75273,0
2015-11-02,18.264,18.422,18.257,18.422,92942,0
2015-11-03,18.431,18.466,18.376,18.466,62633,0
2015-11-04,18.422,18.534,18.376,18.404,64426,0
2015-11-05,18.395,18.448,18.353,18.395,64239,0
2015-11-06,18.264,18.264,18.057,18.145,76191,0
2015-11-09,18.083,18.11,17.827,17.864,125776,0
2015-11-10,17.82,17.926,17.777,17.909,65806,0
2015-11-11,17.916,18.011,17.909,17.995,60437,0
2015-11-12,17.944,18.039,17.845,17.845,65235,0
2015-11-13,17.812,17.873,17.753,17.804,52329,0
2015-11-16,17.769,18.011,17.753,17.952,55638,0
2015-11-17,17.944,18.021,17.864,17.916,55182,0
2015-11-18,17.89,18.047,17.786,18.031,45471,0
2015-11-19,18.011,18.195,18.011,18.188,44901,0
2015-11-20,18.205,18.295,18.205,18.231,49928,0
2015-11-23,18.231,18.329,18.195,18.258,79632,0
2015-11-24,18.188,18.329,18.154,18.32,44555,0
2015-11-25,18.275,18.363,18.214,18.258,47299,0
2015-11-27,18.241,18.313,18.231,18.305,19308,0
2015-11-30,18.425,18.425,18.241,18.313,83746,0
2015-12-01,18.295,18.406,18.295,18.388,72803,0
2015-12-02,18.354,18.363,18.195,18.231,40549,0
2015-12-03,18.179,18.179,18.031,18.031,64941,0
2015-12-04,17.995,18.119,17.995,18.003,82717,0
2015-12-07,17.936,17.944,17.661,17.725,122820,0
2015-12-08,17.503,17.651,17.485,17.595,92103,0
2015-12-09,17.403,17.55,17.365,17.383,97913,0
2015-12-10,17.328,17.454,17.286,17.375,118134,0
2015-12-11,17.189,17.303,17.18,17.18,105338,0
2015-12-14,17.161,17.254,17.015,17.079,124390,0
2015-12-15,17.061,17.161,16.996,17.061,127390,0
2015-12-16,17.061,17.485,17.061,17.478,84774,0
2015-12-17,17.46,17.635,17.421,17.55,127961,0
2015-12-18,17.55,17.595,17.383,17.55,81572,0
2015-12-21,17.531,17.577,17.446,17.521,81691,0
2015-12-22,17.586,17.643,17.503,17.627,89738,0
2015-12-23,17.762,17.936,17.705,17.936,77689,0
2015-12-24,17.972,18.057,17.836,17.986,44423,0
2015-12-28,17.945,18.094,17.945,18.094,75876,0
2015-12-29,18.139,18.244,18.13,18.234,72922,0
2015-12-30,18.189,18.41,18.189,18.392,115252,0
2015-12-31,18.34,18.382,18.103,18.111,88900,0
2016-01-04,17.854,17.995,17.804,17.981,153866,0
2016-01-05,18.032,18.111,17.927,18.103,73980,0
2016-01-06,18.04,18.197,18.032,18.111,139085,0
2016-01-07,17.937,18.103,17.82,17.854,120257,0
2016-01-08,17.873,17.882,17.642,17.642,149064,0
2016-01-11,17.669,17.777,17.584,17.669,102424,0
2016-01-12,17.82,17.82,17.428,17.584,86893,0
2016-01-13,17.567,17.612,17.353,17.4,135295,0
2016-01-14,17.343,17.593,17.282,17.483,116910,0
2016-01-15,17.156,17.334,17.018,17.166,188263,0
2016-01-19,17.215,17.282,17.108,17.195,111876,0
2016-01-20,16.992,17.018,16.352,16.686,188434,0
2016-01-21,16.763,17.057,16.763,16.898,122677,0
2016-01-22,17.028,17.634,17.028,17.626,168005,0
2016-01-25,17.519,17.724,17.334,17.483,156002,0
2016-01-26,17.575,17.747,17.511,17.626,138476,0
2016-01-27,17.575,17.827,17.559,17.769,159287,0
2016-01-28,17.845,18.058,17.752,17.917,146696,0
2016-01-29,18.058,18.259,17.882,18.244,155790,0
2016-02-01,18.103,18.473,18.103,18.382,168384,0
2016-02-02,18.234,18.517,18.224,18.49,125407,0
2016-02-03,18.533,18.665,18.473,18.569,132441,0
2016-02-04,18.523,18.64,18.49,18.517,71070,0
2016-02-05,18.473,18.631,18.419,18.595,116829,0
2016-02-08,18.498,18.498,18.34,18.419,94894,0
2016-02-09,18.252,18.372,18.002,18.002,134948,0
2016-02-10,18.047,18.315,17.617,17.665,115679,0
2016-02-11,17.599,18.03,17.591,17.851,180844,0
2016-02-12,17.802,17.971,17.639,17.639,57436,0
2016-02-16,17.73,17.802,17.609,17.617,97259,0
2016-02-17,17.72,18.224,17.72,18.217,67512,0
2016-02-18,18.234,18.553,18.129,18.43,101002,0
2016-02-19,18.43,18.579,18.155,18.393,120804,0
2016-02-22,18.597,18.597,18.315,18.474,117815,0
2016-02-23,18.535,18.773,18.5,18.676,142395,0
2016-02-24,18.623,18.932,18.597,18.932,141284,0
2016-02-25,18.996,19.136,18.81,19.111,84052,0
2016-02-26,19.146,19.349,19.034,19.295,77335,0
2016-02-29,19.341,19.482,19.155,19.207,162515,0
2016-03-01,19.235,19.74,19.235,19.669,124493,0
2016-03-02,19.626,19.784,19.5,19.784,90087,0
2016-03-03,19.731,19.731,19.5,19.635,74254,0
2016-03-04,19.678,19.98,19.607,19.98,91873,0
2016-03-07,19.881,20,19.659,19.737,104864,0
2016-03-08,19.669,20.006,19.669,20.006,64878,0
2016-03-09,20.114,20.354,19.962,20.226,93207,0
2016-03-10,20.302,20.345,20.226,20.27,97513,0
2016-03-11,20.415,20.415,19.962,20.086,156399,0
2016-03-14,20.039,20.086,19.757,19.837,121932,0
2016-03-15,19.72,20.004,19.72,19.972,105073,0
2016-03-16,19.889,20.236,19.881,20.176,53518,0
2016-03-17,20.219,20.288,20.124,20.176,58271,0
2016-03-18,20.158,20.336,20.151,20.326,45662,0
2016-03-21,20.265,20.387,20.176,20.371,57098,0
2016-03-22,20.273,20.434,20.166,20.336,143344,0
2016-03-23,20.371,20.387,20.039,20.058,129293,0
2016-03-24,20.022,20.138,19.774,19.862,123644,0
2016-03-28,19.962,20.077,19.701,19.757,120711,0
2016-03-29,19.813,20.219,19.739,20.176,70865,0
2016-03-30,20.336,20.336,20.077,20.256,130155,0
2016-03-31,20.185,20.361,20.142,20.302,100997,0
2016-04-01,20.292,20.371,20.158,20.354,83193,0
2016-04-04,20.283,20.371,19.926,20.256,135426,0
2016-04-05,20.166,20.613,19.991,20.54,310712,0
2016-04-06,20.682,20.808,20.407,20.746,156019,0
2016-04-07,20.673,20.719,20.478,20.657,92512,0
2016-04-08,20.673,20.698,20.575,20.594,105379,0
2016-04-11,20.673,20.693,20.604,20.623,96466,0
2016-04-12,20.613,20.679,20.469,20.63,87190,0
2016-04-13,20.63,20.719,20.451,20.719,143291,0
2016-04-14,20.711,20.719,20.396,20.558,116808,0
2016-04-15,20.558,20.647,20.378,20.594,77008,0
2016-04-18,20.63,21.172,20.572,21.068,121361,0
2016-04-19,21.13,21.131,20.852,21.068,110763,0
2016-04-20,21.014,21.145,20.765,20.952,116764,0
2016-04-21,20.987,21.149,20.665,20.805,103765,0
2016-04-22,20.917,21.068,20.871,21.068,49177,0
2016-04-25,21.014,21.078,20.755,20.765,120509,0
2016-04-26,20.871,21.078,20.826,21.014,92711,0
2016-04-27,21.031,21.096,20.979,21.078,80992,0
2016-04-28,21.031,21.105,20.983,21.096,51962,0
2016-04-29,21.087,21.301,20.987,21.301,79932,0
2016-05-02,21.417,21.469,21.21,21.256,125325,0
2016-05-03,21.284,21.434,21.078,21.22,125334,0
2016-05-04,21.256,21.568,21.162,21.535,73178,0
2016-05-05,21.661,21.9,21.373,21.812,118741,0
2016-05-06,21.832,22.089,21.723,21.953,173670,0
2016-05-09,22.044,22.393,21.764,22.384,158601,0
2016-05-10,22.519,22.635,21.873,21.873,274997,0
2016-05-11,21.981,22.222,21.71,22.214,260482,0
2016-05-12,22.214,22.43,21.898,22.385,142433,0
2016-05-13,22.259,22.294,21.65,21.703,182446,0
2016-05-16,21.674,22.198,21.674,21.8,197601,0
2016-05-17,21.736,21.889,21.378,21.43,165199,0
2016-05-18,21.521,21.582,20.802,20.811,227251,0
2016-05-19,20.811,21.035,20.675,20.73,157993,0
2016-05-20,20.855,21.287,20.793,21.287,91856,0
2016-05-23,21.351,21.477,21.198,21.205,127857,0
2016-05-24,21.341,21.385,21.124,21.243,125632,0
2016-05-25,21.421,21.557,21.243,21.404,155099,0
2016-05-26,21.315,21.531,21.251,21.486,112641,0
2016-05-27,21.413,21.601,21.385,21.574,63555,0
2016-05-31,21.601,21.694,21.514,21.555,138465,0
2016-06-01,21.45,22.151,21.45,22.151,242324,0
2016-06-02,21.942,22.141,21.88,22.124,99292,0
2016-06-03,22.151,22.223,22.035,22.169,107082,0
2016-06-06,22.124,22.214,22.052,22.151,91924,0
2016-06-07,22.069,22.377,21.924,22.321,115404,0
2016-06-08,22.25,22.397,22.104,22.319,121880,0
2016-06-09,22.241,22.359,22.114,22.206,147640,0
2016-06-10,22.206,22.386,21.97,22.114,99908,0
2016-06-13,22.017,22.133,21.907,21.907,77957,0
2016-06-14,21.862,21.917,21.708,21.845,117122,0
2016-06-15,21.836,21.934,21.672,21.798,137237,0
2016-06-16,21.692,21.808,21.647,21.751,78671,0
2016-06-17,21.718,21.941,21.718,21.808,69466,0
2016-06-20,21.941,22.039,21.76,21.98,97759,0
2016-06-21,21.888,22.069,21.77,21.98,156937,0
2016-06-22,22.017,22.141,21.941,22.097,156924,0
2016-06-23,22.161,22.206,22.052,22.104,98753,0
2016-06-24,21.845,22.276,21.571,22.223,148540,0
2016-06-27,22.188,22.198,21.751,21.879,139702,0
2016-06-28,21.924,22.322,21.897,22.305,115239,0
2016-06-29,22.305,22.405,22.151,22.314,109447,0
2016-06-30,22.413,22.558,22.378,22.521,137302,0
2016-07-01,22.558,22.846,22.502,22.73,184177,0
2016-07-05,22.613,22.911,22.458,22.818,158713,0
2016-07-06,22.864,22.974,22.692,22.891,166026,0
2016-07-07,22.965,23.133,22.683,22.767,138733,0
2016-07-08,22.793,22.912,22.539,22.674,155697,0
2016-07-11,22.819,22.94,22.539,22.647,220419,0
2016-07-12,22.74,22.74,22.457,22.539,105486,0
2016-07-13,22.529,22.585,22.312,22.376,103106,0
2016-07-14,22.357,22.441,22.148,22.176,120307,0
2016-07-15,22.176,22.293,22.148,22.276,116295,0
2016-07-18,22.367,22.475,22.276,22.337,126082,0
2016-07-19,22.412,22.449,22.321,22.393,134963,0
2016-07-20,22.449,22.492,22.384,22.467,79338,0
2016-07-21,22.575,22.575,22.312,22.376,152933,0
2016-07-22,22.431,22.604,22.431,22.604,46591,0
2016-07-25,22.594,22.683,22.501,22.683,65159,0
2016-07-26,22.692,22.711,22.566,22.666,82753,0
2016-07-27,22.594,22.656,22.449,22.492,66252,0
2016-07-28,22.475,22.647,22.393,22.647,71307,0
2016-07-29,22.749,22.829,22.621,22.757,74281,0
2016-08-01,22.666,22.74,22.347,22.376,109377,0
2016-08-02,22.284,22.44,22.203,22.211,90191,0
2016-08-03,22.138,22.268,22.085,22.167,99800,0
2016-08-04,22.185,22.403,22.13,22.148,84596,0
2016-08-05,22.276,22.276,21.986,22.111,111694,0
2016-08-08,22.102,22.347,22.102,22.347,157907,0
2016-08-09,22.469,22.502,22.286,22.502,91647,0
2016-08-10,22.541,22.577,22.254,22.331,139059,0
2016-08-11,22.385,22.476,22.239,22.459,89699,0
2016-08-12,22.559,22.559,22.276,22.377,93654,0
2016-08-15,22.442,22.637,22.256,22.338,97892,0
2016-08-16,22.358,22.358,22.22,22.348,79972,0
2016-08-17,22.412,22.466,22.276,22.412,91947,0
2016-08-18,22.486,22.694,22.322,22.531,96845,0
2016-08-19,22.624,22.685,22.432,22.531,125035,0
2016-08-22,22.502,22.606,22.361,22.486,95486,0
2016-08-23,22.606,22.661,22.385,22.64,126317,0
2016-08-24,22.668,22.668,22.358,22.451,121053,0
2016-08-25,22.348,22.606,22.338,22.377,134354,0
2016-08-26,22.531,22.566,22.13,22.158,141963,0
2016-08-29,22.294,22.442,22.239,22.348,84239,0
2016-08-30,22.285,22.331,22.085,22.085,117318,0
2016-08-31,22.211,22.321,22.065,22.276,114475,0
2016-09-01,22.368,22.55,22.23,22.502,107502,0
2016-09-02,22.587,22.787,22.469,22.743,126742,0
2016-09-06,22.814,22.901,22.645,22.869,49558,0
2016-09-07,22.896,23.042,22.877,22.979,91772,0
2016-09-08,23.016,23.018,22.76,22.879,70163,0
2016-09-09,22.769,22.899,22.009,22.009,91305,0
2016-09-12,21.981,22.085,21.733,21.961,128803,0
2016-09-13,21.835,22.049,21.476,21.514,118849,0
2016-09-14,21.514,21.816,21.514,21.706,94144,0
2016-09-15,21.706,21.861,21.567,21.778,97371,0
2016-09-16,21.835,21.835,21.593,21.768,70426,0
2016-09-19,21.907,22.004,21.843,21.897,69360,0
2016-09-20,22.098,22.227,21.974,22.071,94721,0
2016-09-21,22.201,22.467,22.117,22.467,131912,0
2016-09-22,22.649,22.769,22.567,22.605,96680,0
2016-09-23,22.649,22.723,22.567,22.614,73866,0
2016-09-26,22.605,22.649,22.475,22.576,99941,0
2016-09-27,22.614,22.632,22.329,22.558,126175,0
2016-09-28,22.649,22.649,22.256,22.53,104642,0
2016-09-29,22.605,22.605,22.236,22.256,110853,0
2016-09-30,22.392,22.484,22.236,22.411,123526,0
2016-10-03,22.457,22.457,22.236,22.366,87907,0
2016-10-04,22.266,22.396,21.888,22.035,131692,0
2016-10-05,22.107,22.117,21.749,21.768,82796,0
2016-10-06,21.749,21.917,21.642,21.897,76863,0
2016-10-07,21.952,22.107,21.758,21.853,87883,0
2016-10-10,21.806,21.893,21.706,21.816,88274,0
2016-10-11,21.876,21.876,21.325,21.363,120001,0
2016-10-12,21.325,21.397,21.196,21.223,101384,0
2016-10-13,21.186,21.538,21.12,21.51,54158,0
2016-10-14,21.491,21.59,21.287,21.306,78893,0
2016-10-17,21.397,21.446,21.112,21.112,59277,0
2016-10-18,21.287,21.412,21.213,21.353,63141,0
2016-10-19,21.416,21.711,21.334,21.704,85783,0
2016-10-20,21.756,21.842,21.581,21.629,63875,0
2016-10-21,21.675,21.876,21.625,21.756,55539,0
2016-10-24,21.842,22.275,21.824,22.247,100460,0
2016-10-25,22.267,22.267,22.026,22.173,66993,0
2016-10-26,22.091,22.346,22.04,22.257,82213,0
2016-10-27,22.155,22.257,21.881,22.145,123832,0
2016-10-28,22.135,22.237,21.906,22.071,47843,0
2016-10-31,22.135,22.182,21.876,21.98,78354,0
2016-11-01,22.062,22.107,21.629,21.804,83379,0
2016-11-02,21.649,21.721,21.094,21.248,120802,0
2016-11-03,21.233,21.343,20.872,20.956,104164,0
2016-11-04,20.919,21.136,20.873,20.919,118870,0
2016-11-07,21.057,21.249,21.002,21.186,71542,0
2016-11-08,21.112,21.287,20.984,21.038,131156,0
2016-11-09,20.721,21.127,20.395,20.889,194711,0
2016-11-10,20.739,20.739,20.209,20.305,194120,0
2016-11-11,20.147,20.2,19.83,19.95,237220,0
2016-11-14,19.885,19.95,19.291,19.451,384023,0
2016-11-15,19.451,19.96,19.441,19.784,195630,0
2016-11-16,19.804,20.109,19.804,20.016,128952,0
2016-11-17,19.943,20.191,19.943,20.109,130073,0
2016-11-18,20.109,20.179,19.95,19.96,125801,0
2016-11-21,19.99,20.305,19.99,20.164,117276,0
2016-11-22,20.341,20.462,20.205,20.452,123339,0
2016-11-23,20.238,20.444,20.191,20.395,95817,0
2016-11-25,20.368,20.581,20.368,20.444,42036,0
2016-11-28,20.545,20.791,20.471,20.665,173089,0
2016-11-29,20.611,20.796,20.601,20.694,97733,0
2016-11-30,20.563,20.786,20.481,20.526,124504,0
2016-12-01,20.405,20.431,20.2,20.258,126245,0
2016-12-02,20.183,20.425,20.183,20.341,62452,0
2016-12-05,20.351,20.489,20.191,20.425,125428,0
2016-12-06,20.368,20.481,20.286,20.405,93511,0
2016-12-07,20.462,20.647,20.359,20.591,109735,0
2016-12-08,20.508,20.743,20.444,20.65,136622,0
2016-12-09,20.593,20.699,20.593,20.649,82353,0
2016-12-12,20.573,20.734,20.564,20.706,103451,0
2016-12-13,20.781,20.801,20.65,20.801,116625,0
2016-12-14,20.743,20.846,20.677,20.706,169339,0
2016-12-15,20.706,20.706,20.471,20.564,200225,0
2016-12-16,20.564,20.865,20.564,20.819,107191,0
2016-12-19,20.922,21.119,20.891,21.017,122302,0
2016-12-20,21.064,21.318,21.025,21.25,163563,0
2016-12-21,21.241,21.269,21.129,21.203,107600,0
2016-12-22,21.26,21.356,21.181,21.356,108655,0
2016-12-23,21.41,21.41,21.25,21.346,59583,0
2016-12-27,21.28,21.337,21.213,21.318,75085,0
2016-12-28,21.419,21.648,21.326,21.534,248745,0
2016-12-29,21.57,21.608,21.306,21.589,219654,0
2016-12-30,21.685,21.903,21.589,21.845,196582,0
2017-01-03,21.798,22.566,21.618,22.566,444576,0
2017-01-04,22.46,22.867,22.433,22.802,540385,0
2017-01-05,22.687,23.009,22.547,22.746,545344,0
2017-01-06,22.746,22.916,22.707,22.877,167096,0
2017-01-09,22.896,22.906,22.659,22.887,124000,0
2017-01-10,22.867,23.096,22.792,23.019,106218,0
2017-01-11,22.944,23.436,22.944,23.304,146206,0
2017-01-12,23.189,23.227,23.047,23.124,135959,0
2017-01-13,23.047,23.086,22.963,23.037,94731,0
2017-01-17,22.972,23.157,22.953,23.066,101173,0
2017-01-18,23.019,23.322,23.019,23.286,155900,0
2017-01-19,23.246,23.246,22.916,23.152,125100,0
2017-01-20,23.124,23.124,22.916,22.982,61885,0
2017-01-23,23.096,23.179,22.962,22.962,76429,0
2017-01-24,23.076,23.142,22.867,23.057,118506,0
2017-01-25,22.962,23.03,22.896,23.027,125232,0
2017-01-26,22.972,23.077,22.812,22.838,109072,0
2017-01-27,22.887,22.919,22.792,22.802,84925,0
2017-01-30,22.783,22.962,22.593,22.962,98512,0
2017-01-31,22.962,23.086,22.736,23.086,105338,0
2017-02-01,23.037,23.1,22.877,22.953,89011,0
2017-02-02,22.812,22.94,22.629,22.802,82507,0
2017-02-03,22.82,23.142,22.736,23.047,83134,0
2017-02-06,23.086,23.097,22.935,23.027,62559,0
2017-02-07,22.982,23.162,22.953,23.132,74637,0
2017-02-08,23.057,23.332,23.027,23.086,96187,0
2017-02-09,23.094,23.25,23.007,23.007,76450,0
2017-02-10,22.979,23.123,22.854,23.045,133620,0
2017-02-13,23.045,23.074,22.854,22.903,103342,0
2017-02-14,22.884,23.053,22.751,22.826,100789,0
2017-02-15,22.742,22.798,22.532,22.57,133365,0
2017-02-16,22.589,22.798,22.502,22.779,148258,0
2017-02-17,22.673,22.791,22.673,22.788,44622,0
2017-02-21,22.788,22.941,22.76,22.854,77793,0
2017-02-22,22.808,23.017,22.788,22.997,58601,0
2017-02-23,23.084,23.235,22.986,23.198,106182,0
2017-02-24,23.235,23.331,23.123,23.206,73614,0
2017-02-27,23.17,23.416,23.14,23.416,77142,0
2017-02-28,23.475,23.558,23.321,23.55,90570,0
2017-03-01,23.54,23.68,23.454,23.559,112910,0
2017-03-02,23.484,23.54,23.331,23.341,75835,0
2017-03-03,23.379,23.549,23.306,23.466,22216,0
2017-03-06,23.456,23.558,23.317,23.55,42186,0
2017-03-07,23.466,23.559,23.341,23.426,49970,0
2017-03-08,23.321,23.341,23.179,23.311,79327,0
2017-03-09,23.213,23.223,22.756,22.813,147369,0
2017-03-10,22.765,23.236,22.707,23.12,64450,0
2017-03-13,23.111,23.237,22.975,23.071,44245,0
2017-03-14,23.031,23.157,22.821,22.879,40363,0
2017-03-15,22.947,23.204,22.889,23.185,48579,0
2017-03-16,23.128,23.312,23.12,23.167,55700,0
2017-03-17,23.223,23.357,23.167,23.283,31565,0
2017-03-20,23.293,23.455,23.293,23.302,70027,0
2017-03-21,23.329,23.367,23.223,23.349,91102,0
2017-03-22,23.329,23.357,23.175,23.357,89282,0
2017-03-23,23.445,23.511,23.243,23.415,105961,0
2017-03-24,23.445,23.501,23.041,23.302,83817,0
2017-03-27,23.273,23.302,22.956,23.243,47341,0
2017-03-28,23.329,23.627,23.175,23.529,91548,0
2017-03-29,23.529,23.563,23.377,23.539,71905,0
2017-03-30,23.521,23.607,23.329,23.577,84818,0
2017-03-31,23.568,23.703,23.445,23.577,95561,0
2017-04-03,23.577,23.759,23.455,23.759,72166,0
2017-04-04,23.521,23.683,23.435,23.664,107131,0
2017-04-05,23.683,23.683,23.415,23.539,81357,0
2017-04-06,23.539,23.665,23.501,23.558,57571,0
2017-04-07,23.549,23.703,23.511,23.587,78219,0
2017-04-10,23.703,23.865,23.637,23.731,87682,0
2017-04-11,23.709,23.97,23.644,23.96,37671,0
2017-04-12,23.892,24.173,23.874,23.98,113216,0
2017-04-13,24,24.153,23.874,24.094,63020,0
2017-04-17,24.075,24.128,23.921,23.99,43247,0
2017-04-18,23.931,24.152,23.912,24.065,65909,0
2017-04-19,24.114,24.385,23.95,24.277,80126,0
2017-04-20,24.133,24.183,23.992,24.057,76572,0
2017-04-21,24.163,24.413,24.096,24.413,92409,0
2017-04-24,24.441,24.682,24.385,24.623,79601,0
2017-04-25,24.643,24.653,24.376,24.45,105548,0
2017-04-26,24.46,24.632,24.441,24.529,61649,0
2017-04-27,24.529,24.779,24.328,24.769,80343,0
2017-04-28,24.769,25.135,24.663,25.135,119377,0
2017-05-01,25.019,25.019,24.787,24.806,113797,0
2017-05-02,24.797,24.885,24.589,24.623,81620,0
2017-05-03,24.539,24.779,24.499,24.779,49656,0
2017-05-04,24.787,24.787,24.385,24.46,54027,0
2017-05-05,24.385,24.769,24.297,24.702,64404,0
2017-05-08,24.741,24.855,24.317,24.643,96323,0
2017-05-09,24.69,24.786,24.447,24.786,62124,0
2017-05-10,24.786,24.924,24.563,24.594,76886,0
2017-05-11,24.69,24.81,24.352,24.352,45593,0
2017-05-12,24.477,24.612,24.41,24.612,59328,0
2017-05-15,24.546,24.815,24.506,24.796,26711,0
2017-05-16,24.778,24.778,24.556,24.622,50952,0
2017-05-17,24.602,24.74,24.254,24.283,61259,0
2017-05-18,24.254,24.382,24.198,24.283,54329,0
2017-05-19,24.226,24.647,24.226,24.594,58790,0
2017-05-22,24.661,24.805,24.594,24.72,52117,0
2017-05-23,24.805,24.924,24.72,24.835,42477,0
2017-05-24,24.894,24.943,24.787,24.894,48400,0
2017-05-25,24.999,25.127,24.805,25.127,48902,0
2017-05-26,25.127,25.486,25.127,25.456,52974,0
2017-05-30,25.272,25.486,25.242,25.426,43063,0
2017-05-31,25.551,25.64,25.379,25.581,60369,0
2017-06-01,25.541,25.705,25.472,25.705,60574,0
2017-06-02,25.929,25.929,25.058,25.118,198179,0
2017-06-05,25.108,25.397,24.835,24.952,83332,0
2017-06-06,24.924,24.97,24.641,24.786,71094,0
2017-06-07,24.786,24.889,24.487,24.536,116327,0
2017-06-08,24.524,24.61,24.329,24.389,111955,0
2017-06-09,24.359,24.505,24.359,24.445,57528,0
2017-06-12,24.494,24.534,24.349,24.425,55703,0
2017-06-13,24.494,24.719,24.465,24.719,65180,0
2017-06-14,24.719,24.815,24.592,24.66,70957,0
2017-06-15,24.564,24.785,24.514,24.66,71421,0
2017-06-16,24.64,24.874,24.64,24.795,68729,0
2017-06-19,24.952,24.964,24.815,24.835,45263,0
2017-06-20,24.894,24.96,24.768,24.96,70657,0
2017-06-21,24.914,24.96,24.759,24.759,60669,0
2017-06-22,24.777,24.894,24.729,24.749,52171,0
2017-06-23,24.845,24.934,24.65,24.795,71379,0
2017-06-26,24.835,24.98,24.827,24.98,59253,0
2017-06-27,25.02,25.205,24.974,25.137,59532,0
2017-06-28,25.215,25.215,24.96,25.069,57927,0
2017-06-29,24.98,25.01,24.689,24.777,60804,0
2017-06-30,24.825,24.98,24.66,24.894,45531,0
2017-07-03,24.894,25.284,24.884,25.185,29803,0
2017-07-05,25.049,25.079,24.709,24.914,65382,0
2017-07-06,24.785,25.137,24.751,25.059,52269,0
2017-07-07,25.059,25.198,24.96,25.185,45441,0
2017-07-10,25.109,25.205,25.039,25.049,47611,0
2017-07-11,24.942,25.265,24.784,25.245,68402,0
2017-07-12,25.186,25.285,25.079,25.176,74774,0
2017-07-13,25.109,25.186,24.98,24.98,39613,0
2017-07-14,24.97,25.109,24.893,24.995,56934,0
2017-07-17,24.97,25.049,24.766,24.824,47562,0
2017-07-18,24.903,25.079,24.834,25.03,40211,0
2017-07-19,25.03,25.089,24.854,24.863,89207,0
2017-07-20,24.923,25.039,24.923,25,62383,0
2017-07-21,25.049,25.196,25,25.108,45917,0
2017-07-24,25.166,25.245,24.96,24.99,65850,0
2017-07-25,24.951,24.951,24.854,24.863,61380,0
2017-07-26,24.933,25.059,24.863,25.03,75204,0
2017-07-27,25.01,25.128,24.913,24.96,36112,0
2017-07-28,24.883,25.128,24.883,25.128,35805,0
2017-07-31,25.196,25.314,25.07,25.314,84667,0
2017-08-01,25.314,25.324,25.206,25.255,55555,0
2017-08-02,25.275,25.305,25.02,25.059,62503,0
2017-08-03,25.137,25.145,24.98,25.039,51666,0
2017-08-04,25.023,25.079,24.873,25.059,47787,0
2017-08-07,25.119,25.119,24.903,25.059,68125,0
2017-08-08,25.109,25.109,24.923,25.049,56333,0
2017-08-09,25.069,25.069,24.861,24.892,71656,0
2017-08-10,24.853,24.932,24.351,24.4,66629,0
2017-08-11,24.498,24.626,24.321,24.518,54592,0
2017-08-14,24.636,24.755,24.508,24.626,55294,0
2017-08-15,24.558,24.636,24.351,24.636,56075,0
2017-08-16,24.685,24.902,24.606,24.853,57320,0
2017-08-17,24.892,24.892,24.725,24.725,40248,0
2017-08-18,24.675,24.858,24.636,24.803,33745,0
2017-08-21,24.902,24.96,24.862,24.932,57597,0
2017-08-22,25.059,25.296,25.01,25.187,71207,0
2017-08-23,25.246,25.404,25.246,25.334,60897,0
2017-08-24,25.324,25.501,25.28,25.374,73895,0
2017-08-25,25.404,25.66,25.384,25.66,42646,0
2017-08-28,25.698,25.738,25.581,25.738,45959,0
2017-08-29,25.698,25.702,25.581,25.64,47817,0
2017-08-30,25.66,25.717,25.63,25.679,58734,0
2017-08-31,25.65,25.728,25.453,25.453,100684,0
2017-09-01,25.63,25.787,25.505,25.748,70601,0
2017-09-05,25.679,25.807,25.531,25.541,53649,0
2017-09-06,25.561,25.64,25.505,25.561,52416,0
2017-09-07,25.63,25.66,25.511,25.581,31975,0
2017-09-08,25.62,25.65,25.314,25.333,52518,0
2017-09-11,25.403,25.422,25.254,25.373,54310,0
2017-09-12,25.403,25.461,25.304,25.412,56440,0
2017-09-13,25.442,25.442,25.224,25.274,53953,0
2017-09-14,25.284,25.355,25.145,25.304,41562,0
2017-09-15,25.393,25.452,25.304,25.452,41297,0
2017-09-18,25.373,25.444,25.155,25.155,41845,0
2017-09-19,25.244,25.294,25.155,25.294,33574,0
2017-09-20,25.353,25.442,25.195,25.234,44679,0
2017-09-21,25.284,25.304,25.066,25.106,53720,0
2017-09-22,25.155,25.234,25.116,25.155,38628,0
2017-09-25,25.126,25.264,25.076,25.244,43738,0
2017-09-26,25.294,25.64,25.274,25.541,113762,0
2017-09-27,25.452,25.561,25.432,25.561,77360,0
2017-09-28,25.432,25.66,25.284,25.472,59930,0
2017-09-29,25.561,25.709,25.264,25.581,78546,0
2017-10-02,25.66,25.699,25.521,25.541,54197,0
2017-10-03,25.511,25.541,25.264,25.264,78565,0
2017-10-04,25.224,25.274,25.116,25.175,95354,0
2017-10-05,25.086,25.403,25.046,25.403,72134,0
2017-10-06,25.353,25.393,25.106,25.393,42644,0
2017-10-09,25.294,25.39,25.2,25.234,41145,0
2017-10-10,25.284,25.623,25.266,25.59,103056,0
2017-10-11,25.68,25.859,25.61,25.859,83850,0
2017-10-12,25.829,25.829,25.581,25.75,54544,0
2017-10-13,25.789,25.839,25.63,25.839,64396,0
2017-10-16,25.849,25.849,25.521,25.69,83505,0
2017-10-17,25.66,25.765,25.62,25.65,110685,0
2017-10-18,25.61,25.79,25.6,25.63,62559,0
2017-10-19,25.65,25.735,25.6,25.73,47150,0
2017-10-20,25.73,25.859,25.69,25.859,61703,0
2017-10-23,25.869,25.869,25.59,25.65,58964,0
2017-10-24,25.64,25.76,25.481,25.64,117531,0
2017-10-25,25.541,25.555,25.302,25.392,64007,0
2017-10-26,25.471,25.541,25.242,25.272,64442,0
2017-10-27,25.352,25.521,25.348,25.461,74763,0
2017-10-30,25.469,25.64,25.461,25.64,29231,0
2017-10-31,25.72,25.72,25.461,25.461,68805,0
2017-11-01,25.571,25.75,25.571,25.72,47233,0
2017-11-02,25.72,25.72,25.531,25.65,44410,0
2017-11-03,25.69,25.69,25.475,25.65,36568,0
2017-11-06,25.63,25.63,25.521,25.59,48968,0
2017-11-07,25.521,25.653,25.521,25.561,38653,0
2017-11-08,25.541,25.65,25.461,25.64,50097,0
2017-11-09,25.511,25.68,25.461,25.68,83980,0
2017-11-10,25.68,25.7,25.5,25.52,59799,0
