Date,Open,High,Low,Close,Volume,OpenInt
2005-06-27,14.345,14.345,14.345,14.345,0,0
2005-06-28,14.345,14.35,14.345,14.345,1243616,0
2005-06-29,14.345,14.364,14.345,14.35,353250,0
2005-06-30,14.404,14.404,14.345,14.357,169742,0
2005-07-01,14.39,14.396,14.345,14.35,110311,0
2005-07-05,14.35,14.38,14.345,14.364,127218,0
2005-07-06,14.364,14.368,14.345,14.35,104567,0
2005-07-07,14.357,14.357,14.172,14.35,366670,0
2005-07-08,14.35,14.39,14.345,14.357,127742,0
2005-07-11,14.384,14.384,14.345,14.35,94281,0
2005-07-12,14.35,14.374,14.35,14.364,120070,0
2005-07-13,14.364,14.364,14.345,14.357,260019,0
2005-07-14,14.357,14.364,14.345,14.357,200938,0
2005-07-15,14.357,14.364,14.345,14.357,128615,0
2005-07-18,14.357,14.374,14.345,14.357,121992,0
2005-07-19,14.364,14.368,14.345,14.364,189088,0
2005-07-20,14.368,14.374,14.345,14.368,180027,0
2005-07-21,14.368,14.368,14.345,14.357,158412,0
2005-07-22,14.357,14.368,14.345,14.368,83827,0
2005-07-25,14.368,14.368,14.345,14.345,111012,0
2005-07-26,14.35,14.364,14.345,14.35,151443,0
2005-07-27,14.35,14.368,14.345,14.364,144299,0
2005-07-28,14.345,14.364,14.345,14.357,1116921,0
2005-07-29,14.35,14.368,14.317,14.317,182464,0
2005-08-01,14.317,14.345,14.257,14.31,116411,0
2005-08-02,14.327,14.333,14.257,14.294,221847,0
2005-08-03,14.278,14.345,14.257,14.299,164343,0
2005-08-04,14.34,14.34,14.278,14.317,111535,0
2005-08-05,14.317,14.333,14.283,14.317,74934,0
2005-08-08,14.333,14.34,14.278,14.283,90277,0
2005-08-09,14.257,14.271,13.776,14.001,225165,0
2005-08-10,13.996,14.017,13.933,13.996,156323,0
2005-08-11,14.001,14.031,13.92,13.99,139595,0
2005-08-12,14.023,14.146,13.972,14.115,94628,0
2005-08-15,14.162,14.317,14.162,14.287,88704,0
2005-08-16,14.283,14.283,14.059,14.059,128437,0
2005-08-17,14.059,14.087,13.885,14.017,140635,0
2005-08-18,14.059,14.203,13.944,14.196,63085,0
2005-08-19,14.203,14.287,14.151,14.236,65178,0
2005-08-22,14.278,14.287,14.006,14.059,112059,0
2005-08-23,14.082,14.191,14.059,14.172,97421,0
2005-08-24,14.191,14.196,14.093,14.172,114677,0
2005-08-25,14.115,14.162,13.898,14.017,198324,0
2005-08-26,14.001,14.052,13.841,14.001,103696,0
2005-08-29,14.001,14.076,13.828,13.898,92018,0
2005-08-30,13.892,14.046,13.811,13.913,129486,0
2005-08-31,14.001,14.052,13.95,13.996,138026,0
2005-09-01,14.046,14.191,13.925,14.191,102474,0
2005-09-02,14.203,14.203,14.065,14.203,112757,0
2005-09-06,14.203,14.203,14.059,14.139,82431,0
2005-09-07,14.098,14.203,14.023,14.126,117808,0
2005-09-08,14.087,14.225,14.069,14.151,92712,0
2005-09-09,14.203,14.287,14.155,14.257,137327,0
2005-09-12,14.217,14.254,14.087,14.121,87315,0
2005-09-13,14.121,14.209,13.99,13.996,128964,0
2005-09-14,14.031,14.254,13.984,14.037,119726,0
2005-09-15,14.052,14.059,13.99,14.04,83478,0
2005-09-16,14.031,14.225,14.001,14.087,80512,0
2005-09-19,14.172,14.257,14.105,14.254,120775,0
2005-09-20,14.254,14.254,14.087,14.11,106481,0
2005-09-21,14.146,14.168,13.972,14.001,155104,0
2005-09-22,14.037,14.196,14.037,14.115,118509,0
2005-09-23,14.115,14.168,13.972,14.012,104910,0
2005-09-26,13.898,13.965,13.841,13.965,175146,0
2005-09-27,13.892,14.087,13.885,14.006,149005,0
2005-09-28,14.065,14.139,13.869,14.059,111363,0
2005-09-29,14.139,14.146,13.944,14.121,134190,0
2005-09-30,14.139,14.146,14.037,14.059,162593,0
2005-10-03,13.925,14.115,13.824,14.115,89399,0
2005-10-04,14.146,14.146,13.933,13.944,108743,0
2005-10-05,13.944,14.115,13.864,13.95,142556,0
2005-10-06,13.885,13.944,13.744,13.811,165913,0
2005-10-07,13.771,13.944,13.744,13.782,88008,0
2005-10-10,13.782,13.879,13.738,13.776,84873,0
2005-10-11,13.738,13.91,13.695,13.722,120422,0
2005-10-12,13.629,13.684,13.483,13.616,136456,0
2005-10-13,13.61,13.616,13.198,13.284,143776,0
2005-10-14,13.369,13.369,12.841,13.124,226904,0
2005-10-17,13.255,13.398,13.214,13.342,282149,0
2005-10-18,13.284,13.571,13.255,13.483,208257,0
2005-10-19,13.543,13.566,13.198,13.427,142381,0
2005-10-20,13.369,13.422,13.255,13.284,181425,0
2005-10-21,13.342,13.342,12.917,13.006,123907,0
2005-10-24,12.998,13.111,12.654,12.756,245728,0
2005-10-25,12.79,12.992,12.534,12.965,277099,0
2005-10-26,12.887,13.094,12.812,13.084,155801,0
2005-10-27,13.094,13.308,13.019,13.185,134886,0
2005-10-28,13.284,13.284,13.105,13.146,92365,0
2005-10-31,13.032,13.059,12.72,12.992,162593,0
2005-11-01,12.985,13.077,12.71,12.849,116238,0
2005-11-02,12.901,13.185,12.588,13.185,134365,0
2005-11-03,13.192,13.468,12.945,13.386,185078,0
2005-11-04,13.255,13.629,13.226,13.342,125130,0
2005-11-07,13.342,13.53,13.226,13.297,98640,0
2005-11-08,13.221,13.221,12.921,12.998,113973,0
2005-11-09,12.945,12.965,12.623,12.768,182639,0
2005-11-10,12.623,12.654,12.222,12.509,226210,0
2005-11-11,12.48,12.496,12.233,12.396,261412,0
2005-11-14,12.509,12.534,12.193,12.302,247817,0
2005-11-15,12.325,12.325,12.085,12.12,273085,0
2005-11-16,12.136,12.136,11.82,11.986,409892,0
2005-11-17,11.97,12.142,11.887,12.12,301842,0
2005-11-18,12.073,12.258,11.993,12.171,347154,0
2005-11-21,12.171,12.401,12.085,12.182,348200,0
2005-11-22,12.171,12.278,11.847,12.136,437948,0
2005-11-23,12.106,12.335,11.981,12.309,447009,0
2005-11-25,12.25,12.568,12.171,12.515,96374,0
2005-11-28,12.549,12.568,12.29,12.568,242937,0
2005-11-29,12.515,12.68,12.278,12.457,378872,0
2005-11-30,12.343,12.451,12.049,12.106,289464,0
2005-12-01,12.25,12.405,12.112,12.361,310383,0
2005-12-02,12.509,12.998,12.509,12.853,304801,0
2005-12-05,12.911,12.911,12.64,12.871,205296,0
2005-12-06,12.911,12.945,12.574,12.739,274480,0
2005-12-07,12.623,12.768,12.574,12.623,241022,0
2005-12-08,12.588,12.623,12.343,12.446,256707,0
2005-12-09,12.418,12.578,12.222,12.441,384445,0
2005-12-12,12.434,12.634,12.361,12.451,346106,0
2005-12-13,12.451,12.568,12.25,12.325,397346,0
2005-12-14,12.331,12.504,12.278,12.457,342101,0
2005-12-15,12.48,12.623,12.468,12.601,315262,0
2005-12-16,12.601,12.819,12.534,12.768,354476,0
2005-12-19,12.807,12.965,12.628,12.694,377650,0
2005-12-20,12.715,12.853,12.48,12.601,320840,0
2005-12-21,12.705,12.785,12.521,12.66,275007,0
2005-12-22,12.768,12.796,12.457,12.608,433941,0
2005-12-23,12.451,12.568,12.441,12.557,242761,0
2005-12-27,12.574,12.614,12.205,12.222,459044,0
2005-12-28,11.847,11.935,11.774,11.828,579981,0
2005-12-29,11.768,11.932,11.615,11.853,984297,0
2005-12-30,11.82,11.889,11.717,11.864,672175,0
2006-01-03,11.935,12.425,11.88,12.388,257928,0
2006-01-04,12.425,12.734,12.365,12.68,224296,0
2006-01-05,12.68,12.694,12.509,12.623,133845,0
2006-01-06,12.739,12.761,12.608,12.705,132794,0
2006-01-09,12.734,12.739,12.568,12.664,150918,0
2006-01-10,12.628,12.664,12.534,12.595,161379,0
2006-01-11,12.619,12.64,12.557,12.623,147961,0
2006-01-12,12.67,12.761,12.568,12.761,125653,0
2006-01-13,12.756,13.226,12.578,13.192,287727,0
2006-01-17,13.14,13.483,13.04,13.483,409195,0
2006-01-18,13.483,13.629,13.369,13.537,256879,0
2006-01-19,13.598,13.598,13.231,13.317,143949,0
2006-01-20,13.416,13.438,13.14,13.311,100729,0
2006-01-23,13.308,13.365,13.089,13.185,149527,0
2006-01-24,13.094,13.255,13.084,13.214,89055,0
2006-01-25,13.214,13.271,13.025,13.14,188041,0
2006-01-26,13.14,13.17,12.826,12.965,193272,0
2006-01-27,13.053,13.17,12.911,13.025,121469,0
2006-01-30,13.084,13.244,13.032,13.198,136982,0
2006-01-31,13.209,13.311,13.209,13.226,158068,0
2006-02-01,13.266,13.433,13.198,13.416,100729,0
2006-02-02,13.416,13.576,13.383,13.508,242415,0
2006-02-03,13.49,13.537,13.317,13.433,84176,0
2006-02-06,13.483,13.508,13.351,13.479,76856,0
2006-02-07,13.443,13.483,13.284,13.376,112059,0
2006-02-08,13.376,13.483,13.226,13.461,109621,0
2006-02-09,13.479,13.53,13.346,13.433,102474,0
2006-02-10,13.369,13.422,13.053,13.266,144299,0
2006-02-13,13.277,13.284,13.025,13.17,77376,0
2006-02-14,13.111,13.192,12.871,12.911,105613,0
2006-02-15,12.881,13.124,12.853,13.111,207734,0
2006-02-16,13.053,13.398,12.998,13.342,151966,0
2006-02-17,13.405,13.405,13.146,13.297,116939,0
2006-02-21,13.351,13.461,13.231,13.351,112407,0
2006-02-22,13.271,13.45,13.209,13.311,158587,0
2006-02-23,13.284,13.629,13.266,13.543,151443,0
2006-02-24,13.623,13.629,13.45,13.598,89573,0
2006-02-27,13.598,13.629,13.433,13.571,79300,0
2006-02-28,13.598,13.598,13.308,13.409,96198,0
2006-03-01,13.346,13.547,13.342,13.433,122861,0
2006-03-02,13.433,13.461,13.323,13.393,102126,0
2006-03-03,13.409,13.554,13.336,13.438,99513,0
2006-03-06,13.443,13.497,13.365,13.455,83827,0
2006-03-07,13.443,13.461,13.226,13.393,123907,0
2006-03-08,13.369,13.386,13.198,13.351,109091,0
2006-03-09,13.346,13.483,13.284,13.398,98986,0
2006-03-10,13.398,13.422,13.346,13.369,59426,0
2006-03-13,13.369,13.383,13.152,13.198,105087,0
2006-03-14,13.244,13.255,13.14,13.226,105261,0
2006-03-15,13.231,13.266,13.129,13.174,84521,0
2006-03-16,13.226,13.251,13.044,13.066,96198,0
2006-03-17,13.044,13.14,12.958,12.963,86093,0
2006-03-20,12.917,12.951,12.64,12.865,225683,0
2006-03-21,12.911,12.963,12.768,12.963,151443,0
2006-03-22,13.025,13.105,12.876,13.04,101426,0
2006-03-23,13.077,13.251,13.006,13.146,152138,0
2006-03-24,13.198,13.284,13.099,13.198,108571,0
2006-03-27,13.14,13.226,13.032,13.226,134716,0
2006-03-28,13.129,13.244,13.084,13.084,170791,0
2006-03-29,13.084,13.192,12.973,13.089,130182,0
2006-03-30,13.14,13.209,12.998,13.053,112233,0
2006-03-31,12.973,13.209,12.973,13.198,106832,0
2006-04-03,12.998,13.025,12.911,12.917,91842,0
2006-04-04,12.917,13.129,12.917,13.053,104216,0
2006-04-05,13.111,13.14,12.992,13.105,143949,0
2006-04-06,13.105,13.185,13.072,13.152,117111,0
2006-04-07,13.192,13.221,13.066,13.124,152662,0
2006-04-10,13.221,13.483,13.198,13.483,123385,0
2006-04-11,13.483,13.483,13.342,13.398,103696,0
2006-04-12,13.427,13.483,13.117,13.244,107005,0
2006-04-13,13.185,13.226,12.911,12.965,123385,0
2006-04-17,13.04,14.087,12.958,13.99,620586,0
2006-04-18,13.789,13.789,13.427,13.483,199543,0
2006-04-19,13.571,13.571,13.26,13.297,126176,0
2006-04-20,13.342,13.376,13.105,13.105,106481,0
2006-04-21,13.044,13.297,13.044,13.205,179502,0
2006-04-24,13.209,13.255,13.14,13.209,120249,0
2006-04-25,13.17,13.301,13.094,13.255,123385,0
2006-04-26,13.226,13.226,13.094,13.221,71277,0
2006-04-27,13.14,13.226,13.032,13.185,137499,0
2006-04-28,13.311,13.483,13.17,13.427,166262,0
2006-05-01,13.455,13.744,13.438,13.61,101426,0
2006-05-02,13.656,13.807,13.635,13.807,137499,0
2006-05-03,13.828,13.834,13.483,13.52,134365,0
2006-05-04,13.566,13.566,13.284,13.405,167649,0
2006-05-05,13.405,13.537,13.386,13.475,187170,0
2006-05-08,13.49,13.623,13.342,13.547,147961,0
2006-05-09,13.606,13.702,13.543,13.629,88008,0
2006-05-10,13.571,13.629,13.409,13.583,140987,0
2006-05-11,13.583,13.656,13.29,13.513,209303,0
2006-05-12,13.52,13.583,13.422,13.554,128264,0
2006-05-15,13.598,13.629,13.317,13.427,130882,0
2006-05-16,13.455,13.594,13.198,13.226,161727,0
2006-05-17,13.198,13.221,12.939,12.939,164519,0
2006-05-18,13.084,13.14,12.768,12.819,225510,0
2006-05-19,12.768,12.826,12.68,12.785,134886,0
2006-05-22,12.623,12.68,12.496,12.601,173751,0
2006-05-23,12.601,12.894,12.595,12.734,179679,0
2006-05-24,12.623,12.756,12.578,12.673,114323,0
2006-05-25,12.68,12.853,12.68,12.687,157367,0
2006-05-26,12.687,12.911,12.687,12.881,74415,0
2006-05-30,12.939,13.336,12.939,13.266,158587,0
2006-05-31,13.311,13.52,13.251,13.427,165913,0
2006-06-01,13.238,13.53,13.238,13.52,161900,0
2006-06-02,13.594,13.744,13.571,13.629,123385,0
2006-06-05,13.656,13.656,13.49,13.558,94983,0
2006-06-06,13.52,13.558,13.323,13.365,136106,0
2006-06-07,13.311,13.547,13.255,13.468,112059,0
2006-06-08,13.455,13.479,13.369,13.416,97074,0
2006-06-09,13.513,13.537,13.365,13.461,76157,0
2006-06-12,13.483,13.501,12.973,13.157,98460,0
2006-06-13,12.881,13.006,12.268,12.446,281103,0
2006-06-14,12.734,12.802,12.595,12.715,146390,0
2006-06-15,12.715,13.053,12.715,13.025,123907,0
2006-06-16,13.152,13.152,12.965,13.032,82083,0
2006-06-19,12.985,13.17,12.981,13.134,95153,0
2006-06-20,13.099,13.284,13.099,13.231,109621,0
2006-06-21,13.17,13.226,13.111,13.198,92365,0
2006-06-22,13.17,13.323,13.17,13.209,100906,0
2006-06-23,13.277,13.479,13.226,13.376,149181,0
2006-06-26,13.409,13.461,13.072,13.164,116238,0
2006-06-27,13.157,13.475,13.059,13.284,176712,0
2006-06-28,13.214,13.455,13.198,13.422,130356,0
2006-06-29,13.416,13.479,13.311,13.479,78947,0
2006-06-30,13.483,13.558,13.468,13.547,91667,0
2006-07-03,13.342,13.461,13.226,13.351,58208,0
2006-07-05,13.405,13.479,13.351,13.443,85044,0
2006-07-06,13.45,13.483,13.255,13.422,92191,0
2006-07-07,13.479,13.623,13.427,13.598,99513,0
2006-07-10,13.543,13.554,13.351,13.443,73021,0
2006-07-11,13.483,13.623,13.475,13.623,107353,0
2006-07-12,13.629,13.722,13.543,13.656,159637,0
2006-07-13,13.722,13.771,13.616,13.768,116066,0
2006-07-14,13.725,13.864,13.598,13.8,316660,0
2006-07-17,13.738,13.828,13.695,13.702,153710,0
2006-07-18,13.715,13.807,13.583,13.744,154061,0
2006-07-19,13.722,13.824,13.722,13.811,141335,0
2006-07-20,13.824,13.828,13.629,13.722,151792,0
2006-07-21,13.61,13.753,13.61,13.702,148657,0
2006-07-24,13.715,13.744,13.639,13.68,146390,0
2006-07-25,13.715,13.768,13.629,13.768,154232,0
2006-07-26,13.684,13.885,13.639,13.885,166083,0
2006-07-27,13.828,14.059,13.771,14.059,160333,0
2006-07-28,14.059,14.172,13.913,14.132,126520,0
2006-07-31,14.168,14.168,14.031,14.168,125999,0
2006-08-01,14.168,14.168,13.771,13.879,156845,0
2006-08-02,13.913,14.017,13.864,13.898,122165,0
2006-08-03,13.858,14.012,13.8,13.955,114844,0
2006-08-04,14.11,14.287,14.076,14.278,220979,0
2006-08-07,14.287,14.31,13.913,13.996,211220,0
2006-08-08,14.059,14.093,13.841,13.959,171485,0
2006-08-09,14.012,14.212,13.996,14.017,132449,0
2006-08-10,13.972,14.065,13.771,14.059,130882,0
2006-08-11,14.121,14.257,14.04,14.236,83478,0
2006-08-14,14.254,14.254,13.913,14.017,152138,0
2006-08-15,14.162,14.172,13.996,14.046,154410,0
2006-08-16,14.059,14.172,13.95,14.087,148480,0
2006-08-17,14.059,14.093,13.885,13.99,191181,0
2006-08-18,14.031,14.046,13.8,14.001,140635,0
2006-08-21,14.031,14.271,13.944,14.236,183512,0
2006-08-22,14.243,14.299,14.172,14.257,162772,0
2006-08-23,14.287,14.305,13.95,13.984,209129,0
2006-08-24,14.04,14.155,13.938,14.155,159110,0
2006-08-25,14.203,14.236,14.098,14.178,135933,0
2006-08-28,14.178,14.196,14.001,14.087,161557,0
2006-08-29,14.059,14.249,13.972,14.249,128790,0
2006-08-30,14.046,14.196,13.979,14.162,154579,0
2006-08-31,14.059,14.203,14.059,14.155,107703,0
2006-09-01,14.185,14.278,14.155,14.191,104567,0
2006-09-05,14.132,14.299,14.082,14.257,148657,0
2006-09-06,14.257,14.294,14.065,14.155,152311,0
2006-09-07,14.151,14.151,13.944,13.99,180370,0
2006-09-08,13.95,14.082,13.852,13.858,127218,0
2006-09-11,13.828,13.828,13.409,13.524,254614,0
2006-09-12,13.524,13.744,13.386,13.651,157192,0
2006-09-13,13.708,13.771,13.483,13.583,259320,0
2006-09-14,13.656,13.715,13.497,13.708,194314,0
2006-09-15,13.73,13.8,13.49,13.571,213659,0
2006-09-18,13.629,13.845,13.566,13.834,168697,0
2006-09-19,13.824,13.996,13.782,13.782,264373,0
2006-09-20,13.885,13.885,13.501,13.598,230911,0
2006-09-21,13.656,13.869,13.571,13.684,310207,0
2006-09-22,13.744,13.869,13.675,13.771,157895,0
2006-09-25,13.828,13.972,13.684,13.885,310383,0
2006-09-26,13.99,14.001,13.841,13.885,272217,0
2006-09-27,13.972,14.076,13.874,14.076,161028,0
2006-09-28,14.172,14.196,14.076,14.185,158068,0
2006-09-29,14.203,14.271,14.132,14.225,172358,0
2006-10-02,14.059,14.132,13.913,14.076,136632,0
2006-10-03,13.972,13.972,13.53,13.543,240676,0
2006-10-04,13.623,13.644,13.376,13.644,222725,0
2006-10-05,13.789,13.91,13.753,13.858,144472,0
2006-10-06,13.885,13.898,13.684,13.8,159984,0
2006-10-09,13.852,13.95,13.715,13.824,108919,0
2006-10-10,13.858,13.959,13.776,13.944,153885,0
2006-10-11,14.031,14.031,13.944,14.031,143079,0
2006-10-12,14.052,14.082,13.944,14.001,133670,0
2006-10-13,14.052,14.115,13.944,14.115,152311,0
2006-10-16,14.146,14.209,14.065,14.172,115541,0
2006-10-17,14.172,14.172,14.012,14.115,119204,0
2006-10-18,14.093,14.172,13.95,13.99,141335,0
2006-10-19,13.955,14.065,13.898,14.065,175668,0
2006-10-20,14.172,14.172,13.944,13.99,171485,0
2006-10-23,13.972,13.979,13.885,13.972,104910,0
2006-10-24,13.885,14.023,13.869,14.001,138721,0
2006-10-25,14.087,14.105,13.944,13.979,163120,0
2006-10-26,14.087,14.132,13.984,14.017,142381,0
2006-10-27,14.031,14.031,13.965,14.001,134716,0
2006-10-30,14.001,14.023,13.91,14.023,139244,0
2006-10-31,14.023,14.278,13.965,14.278,158242,0
2006-11-01,14.231,14.231,13.025,13.059,843135,0
2006-11-02,12.951,13.483,12.715,13.398,626862,0
2006-11-03,13.311,13.8,13.209,13.722,359877,0
2006-11-06,13.691,13.768,13.483,13.623,220631,0
2006-11-07,13.598,13.635,13.483,13.571,148305,0
2006-11-08,13.715,13.715,13.537,13.684,179330,0
2006-11-09,13.738,13.738,13.52,13.571,146042,0
2006-11-10,13.571,13.656,13.468,13.583,169394,0
2006-11-13,13.438,13.583,13.369,13.376,144127,0
2006-11-14,13.358,13.438,13.094,13.134,213311,0
2006-11-15,13.134,13.351,13.025,13.351,269775,0
2006-11-16,13.566,13.566,13.297,13.301,215054,0
2006-11-17,13.301,13.669,13.297,13.598,176889,0
2006-11-20,13.744,13.789,13.297,13.508,222375,0
2006-11-21,13.702,13.708,13.45,13.547,197278,0
2006-11-22,13.583,13.828,13.524,13.824,195016,0
2006-11-24,13.818,13.858,13.566,13.616,86266,0
2006-11-27,13.828,13.834,13.598,13.663,211044,0
2006-11-28,13.807,14.059,13.702,14.04,167649,0
2006-11-29,14.203,14.345,14.069,14.294,280577,0
2006-11-30,14.34,14.345,14.185,14.345,222201,0
2006-12-01,14.345,14.404,14.249,14.34,227773,0
2006-12-04,14.294,14.425,14.146,14.317,184381,0
2006-12-05,14.345,14.374,14.151,14.225,184731,0
2006-12-06,14.287,14.34,14.076,14.327,221327,0
2006-12-07,14.39,14.396,14.287,14.368,150745,0
2006-12-08,14.374,14.43,14.317,14.404,223943,0
2006-12-11,14.357,14.53,14.299,14.53,194663,0
2006-12-12,14.586,14.634,14.43,14.547,153885,0
2006-12-13,14.54,14.619,14.357,14.517,170444,0
2006-12-14,14.619,14.626,14.409,14.512,166262,0
2006-12-15,14.506,14.619,14.425,14.483,143432,0
2006-12-18,14.576,14.626,14.438,14.499,139946,0
2006-12-19,14.571,14.913,14.512,14.688,155630,0
2006-12-20,14.688,14.706,14.396,14.619,144648,0
2006-12-21,14.619,14.619,14.449,14.517,136804,0
2006-12-22,14.535,14.804,14.49,14.777,88704,0
2006-12-26,14.666,14.958,14.571,14.958,123907,0
2006-12-27,14.746,15.058,14.552,14.993,155279,0
2006-12-28,14.993,14.993,14.666,14.978,129834,0
2006-12-29,15.118,15.176,14.787,14.89,103345,0
2007-01-03,14.602,14.746,14.264,14.35,225683,0
2007-01-04,14.357,14.384,14.04,14.172,210523,0
2007-01-05,14.168,14.217,14.037,14.172,250253,0
2007-01-08,14.317,14.409,14.172,14.203,164343,0
2007-01-09,14.196,14.196,14.031,14.037,197278,0
2007-01-10,14.037,14.264,14.037,14.065,165039,0
2007-01-11,14.037,14.317,13.996,14.254,151966,0
2007-01-12,14.31,14.49,14.231,14.345,119204,0
2007-01-16,14.345,14.418,13.959,14.006,131050,0
2007-01-17,14.151,14.299,13.824,14.172,127046,0
2007-01-18,14.115,14.294,14.001,14.126,118157,0
2007-01-19,14.059,14.287,14.059,14.121,132794,0
2007-01-22,14.327,14.357,14.082,14.243,143949,0
2007-01-23,14.172,14.449,14.151,14.357,117984,0
2007-01-24,14.39,14.741,14.212,14.35,164862,0
2007-01-25,14.231,14.415,14.225,14.409,128091,0
2007-01-26,14.404,14.563,14.404,14.512,104216,0
2007-01-29,14.586,14.706,14.415,14.444,146740,0
2007-01-30,14.499,14.73,14.494,14.73,130882,0
2007-01-31,14.777,14.851,14.673,14.787,82782,0
2007-02-01,14.902,14.931,14.822,14.913,173578,0
2007-02-02,14.851,14.978,14.844,14.958,92712,0
2007-02-05,14.971,14.971,14.701,14.878,88704,0
2007-02-06,14.804,14.89,14.758,14.782,85044,0
2007-02-07,14.798,14.804,14.726,14.787,91842,0
2007-02-08,14.804,14.804,14.634,14.661,106308,0
2007-02-09,14.661,14.948,14.586,14.758,100207,0
2007-02-12,14.741,14.782,14.523,14.634,97594,0
2007-02-13,14.688,14.817,14.404,14.718,143604,0
2007-02-14,14.688,14.791,14.368,14.746,138902,0
2007-02-15,14.688,14.77,14.409,14.53,129662,0
2007-02-16,14.459,14.913,14.368,14.798,120422,0
2007-02-20,14.798,14.907,14.506,14.535,138902,0
2007-02-21,14.49,14.673,14.404,14.602,176712,0
2007-02-22,14.617,14.77,14.576,14.751,241366,0
2007-02-23,14.666,14.978,14.666,14.89,169742,0
2007-02-26,14.978,15.184,14.863,15.158,128615,0
2007-02-27,15.205,15.303,14.902,15.058,163818,0
2007-02-28,15.464,15.464,14.918,15.235,237356,0
2007-03-01,15.235,15.35,15.176,15.218,169218,0
2007-03-02,15.205,15.205,14.688,14.777,122517,0
2007-03-05,14.746,14.751,14.43,14.499,151966,0
2007-03-06,14.547,15.205,14.322,14.89,232306,0
2007-03-07,14.913,15.124,14.817,14.954,108226,0
2007-03-08,15.069,15.158,14.741,14.787,89055,0
2007-03-09,14.777,15.09,14.777,14.838,98640,0
2007-03-12,14.726,14.978,14.648,14.902,96021,0
2007-03-13,14.817,14.942,14.777,14.844,78595,0
2007-03-14,14.867,14.971,14.77,14.918,95153,0
2007-03-15,14.954,15.205,14.954,15.145,89399,0
2007-03-16,15.166,15.205,14.986,15.039,67970,0
2007-03-19,15.071,15.15,14.958,15.114,104043,0
2007-03-20,15.079,15.2,14.963,15.184,117287,0
2007-03-21,15.15,15.235,15.09,15.205,119204,0
2007-03-22,15.15,15.28,15.109,15.184,164519,0
2007-03-23,15.124,15.712,15.124,15.263,300448,0
2007-03-26,15.403,15.545,15.109,15.545,130182,0
2007-03-27,15.403,15.819,15.32,15.797,185255,0
2007-03-28,15.797,16.004,15.56,15.626,158758,0
2007-03-29,15.717,15.723,15.327,15.429,131921,0
2007-03-30,15.516,15.551,15.212,15.327,217146,0
2007-04-02,15.064,15.109,14.838,15.069,91667,0
2007-04-03,15.064,15.195,15.018,15.052,127046,0
2007-04-04,15.01,15.155,14.918,15.118,105261,0
2007-04-05,15.114,15.475,15.114,15.469,140295,0
2007-04-09,15.499,15.651,15.365,15.539,87138,0
2007-04-10,15.605,15.89,15.551,15.781,129486,0
2007-04-11,15.807,15.832,15.539,15.579,125999,0
2007-04-12,15.605,15.858,15.423,15.665,124606,0
2007-04-13,15.75,15.844,15.598,15.683,101254,0
2007-04-16,15.693,15.935,15.205,15.847,153188,0
2007-04-17,15.847,15.918,15.567,15.677,135933,0
2007-04-18,15.677,15.814,15.619,15.626,143776,0
2007-04-19,15.626,15.767,15.626,15.673,117287,0
2007-04-20,15.677,15.723,15.619,15.693,121295,0
2007-04-23,15.651,15.723,15.619,15.63,130008,0
2007-04-24,15.683,15.723,15.612,15.619,136456,0
2007-04-25,15.605,15.93,15.605,15.758,115716,0
2007-04-26,15.75,15.832,15.567,15.658,117287,0
2007-04-27,15.658,15.847,15.567,15.791,76504,0
2007-04-30,16.308,16.308,15.63,15.643,233177,0
2007-05-01,15.673,15.844,15.648,15.791,100207,0
2007-05-02,15.734,15.807,15.677,15.791,119553,0
2007-05-03,15.781,16.064,15.728,16.064,101426,0
2007-05-04,16.211,16.308,16.027,16.211,106130,0
2007-05-07,16.135,16.422,15.964,16.308,105436,0
2007-05-08,16.382,16.382,16.158,16.295,103345,0
2007-05-09,16.25,16.348,16.188,16.32,90796,0
2007-05-10,16.348,16.355,16.064,16.152,102126,0
2007-05-11,15.951,16.198,15.951,16.072,110484,0
2007-05-14,16.238,16.463,16.216,16.375,119902,0
2007-05-15,16.479,16.531,16.315,16.417,106481,0
2007-05-16,16.501,16.732,16.295,16.469,161379,0
2007-05-17,16.469,16.556,16.365,16.486,143949,0
2007-05-18,16.524,16.66,16.382,16.457,116066,0
2007-05-21,16.582,16.623,16.387,16.457,132622,0
2007-05-22,16.496,16.536,16.365,16.501,147258,0
2007-05-23,16.726,16.779,16.463,16.51,119375,0
2007-05-24,16.365,16.51,15.758,15.758,191876,0
2007-05-25,15.844,16.004,15.35,15.579,156149,0
2007-05-29,15.605,15.964,15.605,15.865,101426,0
2007-05-30,15.723,16.211,15.723,16.061,124259,0
2007-05-31,16.158,16.536,16.158,16.44,113628,0
2007-06-01,16.44,16.628,16.365,16.469,83652,0
2007-06-04,16.417,16.951,16.411,16.84,115019,0
2007-06-05,16.979,17.135,16.754,16.921,171485,0
2007-06-06,16.787,16.921,16.255,16.34,166262,0
2007-06-07,16.355,16.44,15.511,15.673,181594,0
2007-06-08,15.673,15.99,15.651,15.926,119902,0
2007-06-11,16.017,16.238,16.01,16.152,59426,0
2007-06-12,16.043,16.043,15.688,15.734,113456,0
2007-06-13,15.637,16.102,15.637,16.064,159810,0
2007-06-14,16.152,16.51,16.072,16.32,140987,0
2007-06-15,16.361,16.51,16.361,16.469,62216,0
2007-06-18,16.628,16.693,16.531,16.64,106655,0
2007-06-19,16.747,16.747,16.365,16.628,145170,0
2007-06-20,16.628,16.832,16.496,16.617,108919,0
2007-06-21,16.693,16.72,16.469,16.72,89230,0
2007-06-22,16.7,16.739,16.556,16.739,84873,0
2007-06-25,16.596,16.915,16.596,16.64,128437,0
2007-06-26,16.556,16.576,16.34,16.405,153710,0
2007-06-27,16.411,16.7,16.355,16.469,90100,0
2007-06-28,16.469,16.663,16.395,16.542,117287,0
2007-06-29,16.64,16.685,16.49,16.615,94456,0
2007-07-02,16.34,16.576,16.176,16.542,77729,0
2007-07-03,16.469,17.191,16.382,17.07,78595,0
2007-07-05,17.156,17.156,16.68,16.992,93933,0
2007-07-06,17.07,17.07,16.713,17.03,84001,0
2007-07-09,16.87,16.915,16.71,16.8,100554,0
2007-07-10,16.726,17.053,16.668,16.771,79121,0
2007-07-11,16.882,16.927,16.713,16.927,71454,0
2007-07-12,16.927,17.07,16.876,17.058,143432,0
2007-07-13,17.098,17.493,17.03,17.415,147782,0
2007-07-16,17.277,17.635,17.238,17.48,171836,0
2007-07-17,17.403,17.818,17.277,17.514,131749,0
2007-07-18,17.509,17.609,17.363,17.474,111363,0
2007-07-19,17.595,17.702,17.474,17.678,56638,0
2007-07-20,17.714,17.858,17.559,17.748,67970,0
2007-07-23,18,18.168,17.33,17.368,131921,0
2007-07-24,17.224,17.224,16.933,16.962,138026,0
2007-07-25,17.07,17.186,16.486,16.646,121469,0
2007-07-26,16.501,16.531,15.734,15.918,211394,0
2007-07-27,15.99,16.142,15.723,15.865,137850,0
2007-07-30,15.926,15.935,15.63,15.858,126348,0
2007-07-31,15.93,16.32,15.93,16.09,98460,0
2007-08-01,15.981,16.131,15.745,16.079,111363,0
2007-08-02,16.064,16.479,16.01,16.375,74243,0
2007-08-03,16.269,16.463,15.637,15.704,122861,0
2007-08-06,15.791,15.93,12.779,14.552,498597,0
2007-08-07,14.571,15.626,14.571,15.539,230565,0
2007-08-08,15.579,16.188,15.384,15.873,177060,0
2007-08-09,15.499,15.665,15.241,15.527,92191,0
2007-08-10,15.09,15.205,14.593,14.954,239452,0
2007-08-13,15.176,15.229,14.918,15.028,142556,0
2007-08-14,15.132,15.212,14.758,14.924,208430,0
2007-08-15,14.948,15.246,14.746,14.832,167827,0
2007-08-16,13.771,14.512,13.311,13.768,461129,0
2007-08-17,14.345,14.878,14.11,14.766,212612,0
2007-08-20,15.118,15.407,14.61,15.155,199717,0
2007-08-21,15.155,15.429,14.986,15.389,104910,0
2007-08-22,15.619,15.758,15.246,15.658,137850,0
2007-08-23,15.728,16.192,15.704,15.807,186121,0
2007-08-24,15.847,16.064,15.807,15.885,91148,0
2007-08-27,15.971,15.971,15.499,15.551,96894,0
2007-08-28,15.598,15.598,14.579,14.787,185255,0
2007-08-29,15.118,15.205,14.782,15.118,135064,0
2007-08-30,15.087,15.19,14.741,14.777,116761,0
2007-08-31,15.15,15.327,14.993,15.327,82782,0
2007-09-04,15.377,15.605,15.35,15.602,81732,0
2007-09-05,15.539,15.573,15.407,15.469,116238,0
2007-09-06,15.673,15.918,15.56,15.814,115890,0
2007-09-07,15.758,15.758,15.064,15.286,121122,0
2007-09-10,15.377,15.469,15.024,15.039,124606,0
2007-09-11,15.171,15.327,15.028,15.32,129312,0
2007-09-12,15.299,15.758,15.166,15.723,114677,0
2007-09-13,15.951,15.997,15.612,15.99,84353,0
2007-09-14,15.723,16.036,15.712,15.981,82782,0
2007-09-17,15.918,15.918,15.762,15.781,62390,0
2007-09-18,15.904,16.25,15.807,16.176,158758,0
2007-09-19,16.211,16.284,15.99,16.01,109091,0
2007-09-20,16.096,16.096,15.286,15.35,166777,0
2007-09-21,15.598,15.598,15.176,15.469,119902,0
2007-09-24,15.643,15.958,15.598,15.935,143432,0
2007-09-25,15.926,16.125,15.844,15.94,127742,0
2007-09-26,16.096,16.188,16.021,16.135,85482,0
2007-09-27,16.222,16.222,16.004,16.072,92018,0
2007-09-28,16.17,16.269,16.085,16.261,84873,0
2007-10-01,15.951,16.09,15.75,15.758,79300,0
2007-10-02,15.781,15.837,15.673,15.723,73891,0
2007-10-03,15.781,15.791,15.493,15.499,75635,0
2007-10-04,15.551,15.665,15.436,15.545,64655,0
2007-10-05,15.853,15.853,15.63,15.745,72497,0
2007-10-08,15.797,15.802,15.648,15.677,41827,0
2007-10-09,15.781,15.873,15.693,15.853,79300,0
2007-10-10,15.918,16.204,15.837,16.192,71974,0
2007-10-11,16.216,16.474,16.158,16.277,108919,0
2007-10-12,16.49,16.49,16.165,16.198,84001,0
2007-10-15,16.382,16.536,16.275,16.536,107873,0
2007-10-16,16.496,16.615,16.295,16.582,99166,0
2007-10-17,16.71,17.006,16.646,17.006,152311,0
2007-10-18,16.951,17.098,16.8,17.083,122861,0
2007-10-19,17.083,17.13,16.893,17.053,167122,0
2007-10-22,16.984,16.984,16.7,16.835,135233,0
2007-10-23,17.043,17.139,16.84,17.09,84521,0
2007-10-24,16.984,17.123,16.984,17.116,94456,0
2007-10-25,16.992,17.261,16.992,17.261,71102,0
2007-10-26,17.33,17.357,16.787,16.915,117111,0
2007-10-29,16.984,17.083,16.893,16.915,109444,0
2007-10-30,16.865,16.865,16.269,16.301,134365,0
2007-10-31,16.382,16.44,16.275,16.365,148829,0
2007-11-01,16.49,16.49,15.976,15.976,63608,0
2007-11-02,16.255,16.255,15.814,15.814,87835,0
2007-11-05,15.797,16.198,15.791,16.072,112233,0
2007-11-06,16.152,16.158,15.935,16.09,72669,0
2007-11-07,16.09,16.096,15.935,15.971,74895,0
2007-11-08,15.971,16.051,15.511,15.637,100383,0
2007-11-09,15.557,15.602,15.397,15.511,81039,0
2007-11-12,15.688,15.688,15.09,15.15,81910,0
2007-11-13,15.15,15.423,15.032,15.09,121992,0
2007-11-14,15.32,15.493,15.241,15.407,59779,0
2007-11-15,15.218,15.357,15.104,15.315,99337,0
2007-11-16,15.331,15.453,15.331,15.372,71102,0
2007-11-19,15.286,15.315,14.694,14.746,121992,0
2007-11-20,14.602,14.787,14.368,14.39,143432,0
2007-11-21,14.236,14.506,13.629,14.459,245553,0
2007-11-23,14.547,14.661,14.364,14.418,74942,0
2007-11-26,14.39,14.459,13.892,13.972,130008,0
2007-11-27,13.898,14.098,13.691,13.933,245553,0
2007-11-28,13.965,14.556,13.965,14.53,171310,0
2007-11-29,14.415,14.958,14.243,14.832,151614,0
2007-11-30,14.851,15.01,14.73,14.798,69187,0
2007-12-03,14.746,14.856,14.459,14.586,96544,0
2007-12-04,14.639,14.639,14.444,14.563,82431,0
2007-12-05,14.639,15.028,14.639,14.924,99855,0
2007-12-06,14.741,14.918,14.648,14.766,152138,0
2007-12-07,14.68,14.878,14.634,14.878,131050,0
2007-12-10,14.954,15.384,14.817,15.257,142729,0
2007-12-11,15.222,15.493,14.986,14.986,137850,0
2007-12-12,15.417,15.475,14.777,14.948,191701,0
2007-12-13,14.993,15.028,14.563,15,112930,0
2007-12-14,14.958,15.039,14.766,14.948,79121,0
2007-12-17,14.971,15.018,14.49,14.617,97074,0
2007-12-18,14.863,15.109,14.415,15.064,181425,0
2007-12-19,15.079,15.15,14.838,14.978,124434,0
2007-12-20,14.937,15.235,14.89,15.212,106481,0
2007-12-21,15.19,16.125,15.19,15.878,154411,0
2007-12-24,15.781,16.125,15.648,16.027,60995,0
2007-12-26,15.904,16.004,15.781,15.986,72584,0
2007-12-27,15.397,16.021,15.397,15.865,93585,0
2007-12-28,15.878,15.971,15.832,15.837,58385,0
2007-12-31,15.878,15.878,15.557,15.865,72497,0
2008-01-02,15.958,16.057,15.797,15.832,83827,0
2008-01-03,15.912,15.976,15.837,15.894,51937,0
2008-01-04,15.75,15.837,15.648,15.832,61344,0
2008-01-07,15.814,15.832,15.212,15.337,81803,0
2008-01-08,15.357,15.527,15.28,15.28,92556,0
2008-01-09,15.205,15.31,14.718,14.832,116108,0
2008-01-10,15.343,15.343,14.586,15.291,151614,0
2008-01-11,15.229,15.837,15.176,15.837,106518,0
2008-01-14,15.745,15.807,15.464,15.551,148131,0
2008-01-15,15.377,15.481,15.184,15.423,158242,0
2008-01-16,15.269,15.488,14.777,15.35,234049,0
2008-01-17,15.327,15.448,14.907,15.118,171746,0
2008-01-18,15.005,15.337,14.506,14.73,259757,0
2008-01-22,12.768,14.791,10.874,14.396,342404,0
2008-01-23,14.065,14.231,13.405,14.126,299752,0
2008-01-24,14.257,14.817,14.105,14.817,146262,0
2008-01-25,14.902,15.337,14.777,15.337,181273,0
2008-01-28,15.246,15.257,14.918,14.958,109324,0
2008-01-29,15.01,15.184,14.838,14.844,95679,0
2008-01-30,14.958,15.087,14.844,15.039,120249,0
2008-01-31,14.954,15.218,14.822,15.114,93064,0
2008-02-01,15.118,15.75,15.109,15.299,92191,0
2008-02-04,15.337,15.56,15.263,15.384,104510,0
2008-02-05,15.235,15.365,15.058,15.365,83166,0
2008-02-06,15.377,15.458,15.205,15.257,81910,0
2008-02-07,15.315,15.481,15.205,15.481,73021,0
2008-02-08,15.372,15.453,15.263,15.407,66051,0
2008-02-11,15.56,15.904,15.464,15.774,91931,0
2008-02-12,15.837,15.873,15.586,15.788,100030,0
2008-02-13,15.788,15.958,15.723,15.807,93804,0
2008-02-14,15.781,15.781,15.205,15.218,175434,0
2008-02-15,15.222,15.291,14.89,15.137,157830,0
2008-02-19,15.493,15.516,14.666,14.713,136282,0
2008-02-20,14.827,14.937,14.626,14.918,135761,0
2008-02-21,14.993,15.018,14.196,14.576,268402,0
2008-02-22,14.673,14.673,14.34,14.418,98292,0
2008-02-25,14.418,15.15,14.404,15.15,175668,0
2008-02-26,14.798,15.365,14.798,15.365,145920,0
2008-02-27,15.315,15.579,15.01,15.32,154579,0
2008-02-28,15.212,15.35,15.058,15.145,142031,0
2008-02-29,14.89,15.045,14.61,14.661,150397,0
2008-03-03,14.673,14.874,14.634,14.804,109791,0
2008-03-04,14.642,14.942,14.602,14.741,141161,0
2008-03-05,14.735,14.993,14.735,14.983,84742,0
2008-03-06,14.902,15.039,14.517,14.576,268555,0
2008-03-07,14.494,14.685,14.396,14.639,163641,0
2008-03-10,14.701,14.701,13.858,13.944,193717,0
2008-03-11,14.069,14.918,14.069,14.874,233402,0
2008-03-12,14.993,15,14.68,14.694,108050,0
2008-03-13,14.552,15.018,14.384,14.832,131872,0
2008-03-14,14.978,14.978,14.404,14.483,78961,0
2008-03-17,14.196,14.374,14.065,14.121,144484,0
2008-03-18,14.185,14.863,14.115,14.863,159333,0
2008-03-19,14.726,14.832,14.364,14.61,136632,0
2008-03-20,14.517,14.741,14.34,14.617,202856,0
2008-03-24,14.634,14.798,14.494,14.766,241897,0
2008-03-25,14.726,14.978,14.634,14.883,289403,0
2008-03-26,14.942,14.942,14.454,14.713,218541,0
2008-03-27,14.804,14.817,14.602,14.688,160868,0
2008-03-28,14.619,14.751,14.477,14.61,298391,0
2008-03-31,14.673,14.673,14.368,14.556,217202,0
2008-04-01,14.257,14.777,14.162,14.766,159967,0
2008-04-02,14.68,14.832,14.617,14.766,147961,0
2008-04-03,14.688,14.913,14.642,14.913,100692,0
2008-04-04,14.978,15.567,14.942,15.475,198148,0
2008-04-07,15.693,15.935,15.658,15.781,222519,0
2008-04-08,15.797,15.899,15.688,15.807,80154,0
2008-04-09,15.717,15.728,15.397,15.567,112930,0
2008-04-10,15.539,15.712,15.423,15.712,78771,0
2008-04-11,15.619,15.728,15.205,15.205,140827,0
2008-04-14,15.32,15.75,15.31,15.75,91899,0
2008-04-15,15.693,15.958,15.505,15.958,166232,0
2008-04-16,15.926,16.036,15.847,15.981,182757,0
2008-04-17,15.926,16.106,15.885,16.01,141627,0
2008-04-18,16.057,16.451,15.944,16.375,137177,0
2008-04-21,16.355,16.732,16.355,16.732,149595,0
2008-04-22,16.7,16.787,16.428,16.747,145170,0
2008-04-23,16.705,16.876,16.51,16.754,148856,0
2008-04-24,16.811,16.811,16.328,16.405,127571,0
2008-04-25,16.463,16.548,16.211,16.308,93188,0
2008-04-28,16.417,16.422,15.878,15.912,131085,0
2008-04-29,15.837,15.858,15.303,15.481,189999,0
2008-04-30,15.423,15.612,15.423,15.539,131813,0
2008-05-01,15.464,15.926,15.442,15.797,99307,0
2008-05-02,15.997,16.222,15.873,16.182,125741,0
2008-05-05,16.238,16.623,16.182,16.542,116422,0
2008-05-06,16.486,16.582,16.447,16.542,128908,0
2008-05-07,16.623,16.64,16.411,16.434,122996,0
2008-05-08,16.501,16.589,16.405,16.556,102564,0
2008-05-09,16.531,16.531,16.255,16.422,106779,0
2008-05-12,16.524,16.615,16.284,16.365,144421,0
2008-05-13,16.469,16.865,16.325,16.6,99376,0
2008-05-14,16.787,16.787,16.428,16.457,130761,0
2008-05-15,16.524,16.72,16.524,16.628,136331,0
2008-05-16,16.771,16.795,16.531,16.795,121214,0
2008-05-19,16.787,16.962,16.739,16.807,110092,0
2008-05-20,16.8,16.927,16.726,16.858,135910,0
2008-05-21,16.811,17.109,16.693,16.739,188050,0
2008-05-22,16.766,16.951,16.663,16.921,150345,0
2008-05-23,16.984,17.058,16.623,16.732,180529,0
2008-05-27,16.8,17.03,16.795,16.84,130107,0
2008-05-28,16.84,16.87,16.68,16.858,128499,0
2008-05-29,16.865,17.098,16.754,16.876,110265,0
2008-05-30,16.951,17.006,16.766,16.811,145639,0
2008-06-02,16.766,16.847,16.674,16.726,115417,0
2008-06-03,16.726,16.754,16.44,16.567,111415,0
2008-06-04,16.617,16.663,16.32,16.496,122065,0
2008-06-05,16.474,16.787,16.474,16.787,125289,0
2008-06-06,16.811,16.904,16.732,16.876,112885,0
2008-06-09,16.899,17.006,16.791,16.915,129609,0
2008-06-10,16.893,17.006,16.766,16.817,117410,0
2008-06-11,16.747,16.927,16.64,16.882,136491,0
2008-06-12,16.84,16.899,16.7,16.7,130072,0
2008-06-13,16.75,16.8,16.596,16.747,107963,0
2008-06-16,16.858,16.858,16.382,16.517,167177,0
2008-06-17,16.571,16.663,16.486,16.615,80896,0
2008-06-18,16.6,16.6,16.348,16.405,148803,0
2008-06-19,16.457,16.517,16.158,16.198,116447,0
2008-06-20,16.232,16.245,16.036,16.079,65429,0
2008-06-23,16.228,16.486,16.228,16.428,107112,0
2008-06-24,16.469,16.567,16.301,16.496,92550,0
2008-06-25,16.617,16.726,16.517,16.668,129571,0
2008-06-26,16.567,16.6,16.204,16.261,138921,0
2008-06-27,16.232,16.32,16.152,16.301,108140,0
2008-06-30,16.315,16.876,16.182,16.739,214393,0
2008-07-01,16.668,16.8,16.447,16.607,155942,0
2008-07-02,16.44,16.44,15.94,15.944,109952,0
2008-07-03,15.89,15.89,15.648,15.723,126025,0
2008-07-07,15.579,15.665,14.832,15.032,240866,0
2008-07-08,14.942,14.942,14.449,14.61,201555,0
2008-07-09,14.619,14.918,14.571,14.902,143828,0
2008-07-10,14.986,15.269,14.851,15.263,99703,0
2008-07-11,15.403,15.436,15.124,15.252,111121,0
2008-07-14,15.246,15.557,15.058,15.545,139977,0
2008-07-15,15.481,15.481,15.166,15.263,170741,0
2008-07-16,15.137,15.205,14.844,14.942,182792,0
2008-07-17,14.924,15.246,14.878,15.229,177994,0
2008-07-18,15.257,15.493,14.986,15.493,120370,0
2008-07-21,15.458,15.728,15.252,15.728,150918,0
2008-07-22,15.532,15.997,15.527,15.997,170536,0
2008-07-23,15.997,16.158,15.802,15.819,130518,0
2008-07-24,15.844,15.844,15.315,15.688,139063,0
2008-07-25,15.453,15.688,15.389,15.481,141446,0
2008-07-28,15.453,15.527,15.315,15.315,84668,0
2008-07-29,15.235,15.417,15.137,15.2,112342,0
2008-07-30,15.205,15.35,15.19,15.35,140174,0
2008-07-31,15.343,15.343,15.158,15.252,75817,0
2008-08-01,15.069,15.303,15.069,15.275,72356,0
2008-08-04,15.605,15.605,15.028,15.069,110298,0
2008-08-05,15,15.212,14.954,15.069,89629,0
2008-08-06,15.109,15.109,14.907,14.931,158823,0
2008-08-07,14.931,15.079,14.856,14.874,108858,0
2008-08-08,14.874,15.052,14.666,14.694,132925,0
2008-08-11,14.73,14.856,14.701,14.718,92306,0
2008-08-12,14.718,14.741,14.471,14.506,167078,0
2008-08-13,14.517,14.804,14.444,14.787,127788,0
2008-08-14,14.758,14.993,14.758,14.954,96049,0
2008-08-15,14.971,15,14.655,14.726,111113,0
2008-08-18,14.798,14.942,14.634,14.918,224912,0
2008-08-19,15.01,15.458,14.958,15.417,157175,0
2008-08-20,15.516,15.516,15.343,15.511,96472,0
2008-08-21,15.481,15.844,15.481,15.781,119070,0
2008-08-22,15.832,15.832,15.605,15.693,101008,0
2008-08-25,15.579,15.693,15.403,15.436,92915,0
2008-08-26,15.397,15.673,15.397,15.605,74401,0
2008-08-27,15.619,15.99,15.586,15.99,102953,0
2008-08-28,16.043,16.064,15.904,16.036,66711,0
2008-08-29,15.986,16.125,15.986,16.106,59169,0
2008-09-02,16.269,16.269,15.436,15.551,127408,0
2008-09-03,15.429,15.481,15.28,15.291,60844,0
2008-09-04,15.357,15.389,14.931,14.937,121582,0
2008-09-05,15.028,15.045,14.913,14.913,118782,0
2008-09-08,15.31,15.343,14.634,14.634,206167,0
2008-09-09,14.626,14.626,13.834,13.834,213213,0
2008-09-10,13.811,14.001,13.708,13.955,147601,0
2008-09-11,13.8,13.874,13.547,13.606,144956,0
2008-09-12,13.598,13.869,13.554,13.869,122106,0
2008-09-15,13.558,13.663,13.099,13.14,197258,0
2008-09-16,12.428,12.614,12.085,12.496,375685,0
2008-09-17,12.619,12.871,11.998,12.044,319174,0
2008-09-18,12.126,12.557,11.813,12.557,305408,0
2008-09-19,13.297,14.139,13.192,14.139,158312,0
2008-09-22,14.139,14.217,13.226,13.738,202524,0
2008-09-23,13.905,13.905,13.524,13.629,141521,0
2008-09-24,14.046,14.046,13.598,13.834,80072,0
2008-09-25,13.874,13.874,13.33,13.483,81368,0
2008-09-26,13.311,13.346,12.871,13.059,116364,0
2008-09-29,12.945,12.945,11.475,11.905,171780,0
2008-09-30,11.981,12.796,11.932,12.715,181990,0
2008-10-01,12.142,12.549,12.096,12.182,72682,0
2008-10-02,12.365,12.377,11.287,11.435,161321,0
2008-10-03,11.762,12.509,11.55,12.04,157716,0
2008-10-06,12.049,12.049,10.249,10.501,488627,0
2008-10-07,10.441,10.906,10.007,10.163,387703,0
2008-10-08,9.1795,10.127,8.3218,9.1976,569433,0
2008-10-09,9.1795,9.893,8.3481,8.4403,270934,0
2008-10-10,7.4607,8.2351,5.4399,6.0709,1178792,0
2008-10-13,6.4266,9.754,6.4266,8.9515,636584,0
2008-10-14,10.029,10.358,8.9112,9.572,378124,0
2008-10-15,8.7492,8.7492,8.034,8.1026,264833,0
2008-10-16,8.0274,8.229,7.7749,8.034,187966,0
2008-10-17,7.8039,8.3437,7.8039,8.0094,386434,0
2008-10-20,8.0618,8.82,8.034,8.3312,552033,0
2008-10-21,8.1188,8.4359,8.0514,8.2563,246296,0
2008-10-22,7.9767,8.1026,7.4607,7.9309,262822,0
2008-10-23,7.8622,8.297,7.729,8.0455,190117,0
2008-10-24,7.1776,8.6077,7.1733,8.2401,393894,0
2008-10-27,7.9816,8.2401,7.7581,8.0726,240628,0
2008-10-28,7.9939,8.3437,7.7981,8.2852,209908,0
2008-10-29,7.9997,8.4964,7.9472,8.315,389088,0
2008-10-30,8.6311,9.572,8.6311,9.4844,286012,0
2008-10-31,9.4629,9.4668,8.786,9.3339,256020,0
2008-11-03,9.556,9.692,9.4395,9.51,269809,0
2008-11-04,9.669,10.076,9.4668,9.611,251501,0
2008-11-05,9.784,9.886,9.1862,9.2616,248767,0
2008-11-06,9.1795,9.3017,8.8089,8.8089,257546,0
2008-11-07,8.021,9.628,8.021,9.2254,201304,0
2008-11-10,9.3193,9.3261,8.6526,8.6526,233883,0
2008-11-11,8.4868,9.0377,8.4808,8.5493,178387,0
2008-11-12,8.5493,8.6356,8.034,8.0913,200381,0
2008-11-13,8.034,8.1893,7.1842,7.5683,433353,0
2008-11-14,7.5226,7.6715,7.3627,7.4029,225623,0
2008-11-17,7.2181,7.9244,6.7995,6.989,297725,0
2008-11-18,7.1436,7.2417,6.7307,6.7711,199211,0
2008-11-19,6.576,6.6102,6.3865,6.398,176970,0
2008-11-20,6.3521,6.3521,5.7265,5.7727,602842,0
2008-11-21,5.9676,5.9676,5.216,5.3824,300350,0
2008-11-24,5.3824,6.2543,5.3824,6.1226,323124,0
2008-11-25,5.9505,5.9733,5.0438,5.3133,653591,0
2008-11-26,5.061,5.9964,5.061,5.7383,690684,0
2008-11-28,5.2389,6.0423,5.2389,6.0423,323215,0
2008-12-01,5.7495,6.0938,5.2788,5.4169,470274,0
2008-12-02,5.2848,5.9505,5.1758,5.9505,289556,0
2008-12-03,5.5317,5.7038,5.2848,5.6175,380582,0
2008-12-04,5.4338,5.5662,5.1701,5.2788,458105,0
2008-12-05,5.1356,5.2562,4.8485,5.1988,492845,0
2008-12-08,5.233,5.7383,5.233,5.6922,423188,0
2008-12-09,5.9275,6.1339,5.5946,5.7554,591109,0
2008-12-10,5.7265,6.6445,5.6922,6.5872,531383,0
2008-12-11,6.6561,6.7307,6.3121,6.3234,459951,0
2008-12-12,6.2316,6.2543,5.9676,6.0938,236347,0
2008-12-15,6.1683,6.2431,5.8587,5.9964,311104,0
2008-12-16,6.0537,6.5588,6.0251,6.2661,392700,0
2008-12-17,6.3635,6.6218,6.3005,6.4668,420479,0
2008-12-18,6.4438,6.576,6.2143,6.2143,302617,0
2008-12-19,6.5813,6.9546,6.4266,6.5527,489059,0
2008-12-22,6.6965,6.9429,6.6102,6.8228,383793,0
2008-12-23,6.6102,6.7365,6.2257,6.4037,385448,0
2008-12-24,6.4608,6.7307,6.4608,6.547,159773,0
2008-12-26,6.4727,6.8747,6.4727,6.8399,218225,0
2008-12-29,6.8051,6.8285,6.398,6.7252,251506,0
2008-12-30,6.5931,6.6218,6.3121,6.4152,303118,0
2008-12-31,6.4266,6.5987,6.3121,6.5987,263875,0
2009-01-02,6.5987,7.1151,6.5588,7.0753,146921,0
2009-01-05,7.1494,7.8496,7.1494,7.741,319229,0
2009-01-06,7.9702,8.6077,7.8039,8.3437,532840,0
2009-01-07,8.2623,8.3218,7.5344,7.9538,274136,0
2009-01-08,7.7876,8.034,7.5169,8.034,250740,0
2009-01-09,8.0389,8.3772,8.0389,8.2224,240645,0
2009-01-12,8.2504,8.3772,7.5169,8.0514,550751,0
2009-01-13,8.0274,8.5493,7.9121,8.0974,184627,0
2009-01-14,8.1026,8.3218,7.9121,8.0974,225457,0
2009-01-15,8.4755,8.4755,7.9177,8.1756,357279,0
2009-01-16,8.4755,8.4808,8.034,8.0514,252127,0
2009-01-20,7.8907,8.1587,7.695,7.9177,257180,0
2009-01-21,8.034,8.297,7.8907,8.1323,254266,0
2009-01-22,8.3709,8.4236,7.9587,8.3377,221592,0
2009-01-23,8.4167,8.4517,8.1482,8.3657,156579,0
2009-01-26,8.1984,8.9346,8.0913,8.0974,287721,0
2009-01-27,8.1587,8.3218,7.9636,8.0856,175556,0
2009-01-28,8.6077,8.7101,8.0726,8.2111,164973,0
2009-01-29,8.3709,8.4702,8.034,8.0618,214662,0
2009-01-30,8.2921,8.2921,8.0094,8.1188,186348,0
2009-02-02,8.2401,8.3481,7.7227,7.8326,219571,0
2009-02-03,7.8907,8.297,7.8375,8.1323,169965,0
2009-02-04,8.3218,8.6077,7.9767,8.0094,349683,0
2009-02-05,8.016,8.2921,7.9816,8.2623,125423,0
2009-02-06,8.521,8.7943,8.3709,8.4921,194112,0
2009-02-09,8.464,8.7281,8.3218,8.6463,174668,0
2009-02-10,8.8714,8.8952,8.578,8.6077,201090,0
2009-02-11,8.6248,8.9346,8.5736,8.9112,153877,0
2009-02-12,8.8952,9.0087,8.6356,8.8769,215217,0
2009-02-13,8.786,9.0152,8.578,8.8421,127515,0
2009-02-17,8.7696,8.7696,8.1535,8.1951,140100,0
2009-02-18,8.5097,8.5332,8.034,8.0455,235602,0
2009-02-19,8.4306,8.4306,8.0856,8.0856,276674,0
2009-02-20,8.0514,8.2504,7.8039,7.9939,263150,0
2009-02-23,8.2461,8.3218,7.8039,7.8326,268404,0
2009-02-24,7.7519,7.809,6.7881,7.3627,388583,0
2009-02-25,7.2756,7.9121,7.1842,7.7353,340317,0
2009-02-26,7.636,7.9121,7.4654,7.4877,386677,0
2009-02-27,7.4244,7.9872,7.3899,7.7472,583598,0
2009-03-02,7.3381,7.4815,6.6159,6.6676,1658845,0
2009-03-03,6.5588,6.5813,5.8071,6.0191,1172064,0
2009-03-04,6.2203,6.9141,6.2086,6.9085,719145,0
2009-03-05,6.6561,6.7995,6.0423,6.1513,537226,0
2009-03-06,6.1855,6.5243,6.0251,6.0709,561962,0
2009-03-09,6.0191,6.3923,5.7609,5.7727,587631,0
2009-03-10,5.8587,6.7591,5.8299,6.6275,967594,0
2009-03-11,6.6676,7.0574,6.5243,7.0121,1193359,0
2009-03-12,6.8508,7.4485,6.7137,7.4298,1230474,0
2009-03-13,7.4298,7.7629,7.3443,7.4298,399937,0
2009-03-16,7.54,7.9997,7.4654,7.5226,292238,0
2009-03-17,7.379,7.5169,7.0121,7.4422,269715,0
2009-03-18,7.2297,7.6265,7.2297,7.4544,209052,0
2009-03-19,7.5737,8.0274,7.5453,7.9702,234902,0
2009-03-20,7.9309,8.2852,7.7472,7.8375,207007,0
2009-03-23,8.1026,8.2504,7.8907,8.2351,157531,0
2009-03-24,7.9767,8.2623,7.9767,8.0676,158842,0
2009-03-25,8.1951,8.4071,8.1482,8.3946,142466,0
2009-03-26,8.4167,8.6131,8.315,8.4167,144710,0
2009-03-27,8.3218,8.5097,7.9309,8.4921,186137,0
2009-03-30,8.2623,8.3218,8.034,8.1026,100885,0
2009-03-31,8.3218,8.8539,8.2111,8.275,316994,0
2009-04-01,8.0974,8.2921,8.034,8.0389,241045,0
2009-04-02,8.3481,8.3946,7.9309,7.9472,197053,0
2009-04-03,7.9472,7.9939,7.5169,7.7876,162784,0
2009-04-06,7.8326,7.8375,7.5169,7.54,100704,0
2009-04-07,7.1612,7.4192,6.8968,7.2357,230549,0
2009-04-08,7.3959,7.436,7.1212,7.287,527313,0
2009-04-09,7.636,7.7069,7.436,7.5169,224675,0
2009-04-13,7.4877,7.58,7.2991,7.4192,275006,0
2009-04-14,7.4607,7.8565,7.2417,7.3275,429149,0
2009-04-15,7.3506,7.6763,7.2991,7.4941,170194,0
2009-04-16,7.5517,7.8622,7.1612,7.6825,182635,0
2009-04-17,7.9366,8.2401,7.7981,8.2111,232946,0
2009-04-20,8.1482,8.1951,7.5579,7.7015,237847,0
2009-04-21,7.6619,7.8785,7.5113,7.5517,220710,0
2009-04-22,7.5113,8.0856,7.5113,7.9472,272321,0
2009-04-23,8.1374,8.4236,7.9177,8.275,213411,0
2009-04-24,8.297,8.3709,8.1067,8.3481,179565,0
2009-04-27,8.1246,8.5376,8.0856,8.5264,302477,0
2009-04-28,8.3082,8.5264,8.1832,8.5036,205039,0
2009-04-29,8.5834,8.8365,8.5431,8.7492,202159,0
2009-04-30,8.7226,8.8365,8.3437,8.7281,248836,0
2009-05-01,8.7281,8.8089,8.6131,8.6248,130952,0
2009-05-04,8.6715,8.7795,8.6005,8.6858,168738,0
2009-05-05,8.6463,8.8952,8.578,8.8952,167700,0
2009-05-06,8.8814,9.3075,8.82,9.2958,214973,0
2009-05-07,9.2158,9.4453,8.9225,8.9843,173024,0
2009-05-08,9.0321,9.2958,9.0321,9.21,165704,0
2009-05-11,9.1231,9.1642,8.945,9.0992,136588,0
2009-05-12,9.0499,9.1231,9.0087,9.0849,126676,0
2009-05-13,9.0049,9.0049,8.3709,8.3842,219346,0
2009-05-14,8.4808,8.7154,8.1893,8.6409,126979,0
2009-05-15,8.7492,8.7492,8.3613,8.4808,145117,0
2009-05-18,8.4808,8.8814,8.4808,8.8016,117674,0
2009-05-19,8.8769,9.1928,8.8769,9.1174,144389,0
2009-05-20,9.2158,9.376,9.0906,9.3075,146437,0
2009-05-21,9.1069,9.3134,9.1069,9.1174,114780,0
2009-05-22,9.2482,9.415,9.1355,9.3701,164363,0
2009-05-26,9.1928,9.3476,9.1451,9.2444,123940,0
2009-05-27,9.2482,9.664,9.233,9.2444,208092,0
2009-05-28,9.4453,9.572,9.2731,9.543,162836,0
2009-05-29,9.623,9.99,9.4795,9.829,193032,0
2009-06-01,9.926,10.156,9.881,9.939,185701,0
2009-06-02,9.754,9.933,9.559,9.784,204826,0
2009-06-03,9.566,9.743,9.3417,9.739,140452,0
2009-06-04,9.955,10.547,9.754,10.381,170073,0
2009-06-05,10.327,10.473,10.088,10.46,165218,0
2009-06-08,10.289,10.327,9.806,9.997,155306,0
2009-06-09,9.997,10.403,9.945,10.335,182230,0
2009-06-10,10.375,10.639,10.298,10.493,168420,0
2009-06-11,10.493,10.747,10.448,10.679,128167,0
2009-06-12,10.695,10.978,10.65,10.772,145894,0
2009-06-15,10.514,10.685,10.473,10.483,201516,0
2009-06-16,10.547,10.721,10.473,10.667,209315,0
2009-06-17,10.529,10.727,10.473,10.501,226320,0
2009-06-18,10.558,10.886,10.558,10.845,196451,0
2009-06-19,10.9,10.987,10.535,10.582,141068,0
2009-06-22,10.488,10.599,10.07,10.186,296196,0
2009-06-23,10.244,10.271,9.814,10.002,424168,0
2009-06-24,10.013,10.277,9.84,10.138,160057,0
2009-06-25,10.156,10.305,9.955,10.208,116124,0
2009-06-26,10.152,10.317,10.145,10.266,108490,0
2009-06-29,10.317,10.441,10.239,10.441,177721,0
2009-06-30,10.437,10.628,10.351,10.522,227467,0
2009-07-01,10.493,10.493,10.064,10.239,174819,0
2009-07-02,10.327,10.327,9.997,10.002,101059,0
2009-07-06,9.766,9.766,9.2254,9.4629,238236,0
2009-07-07,9.628,9.727,9.3281,9.4395,113099,0
2009-07-08,9.2958,9.376,8.8659,8.9843,273352,0
2009-07-09,8.9919,9.4629,8.9919,9.3476,83889,0
2009-07-10,9.4795,9.641,8.9572,9.628,110208,0
2009-07-13,9.641,9.984,9.641,9.979,147846,0
2009-07-14,9.852,10.053,9.829,9.96,83154,0
2009-07-15,10.186,10.407,10.138,10.327,122642,0
2009-07-16,10.375,10.441,10.064,10.437,198293,0
2009-07-17,10.407,10.441,10.224,10.351,148145,0
2009-07-20,10.351,10.535,10.283,10.454,188253,0
2009-07-21,10.514,10.603,10.367,10.587,165410,0
2009-07-22,10.483,10.522,10.013,10.105,246439,0
2009-07-23,10.239,10.422,10.231,10.323,148497,0
2009-07-24,10.138,10.407,10.088,10.407,72833,0
2009-07-27,10.501,10.529,10.414,10.529,149140,0
2009-07-28,10.522,10.705,10.478,10.685,84509,0
2009-07-29,10.721,10.747,10.501,10.654,127637,0
2009-07-30,10.615,10.982,10.568,10.628,141656,0
2009-07-31,10.721,10.721,10.362,10.529,194327,0
2009-08-03,10.535,11.11,10.529,11.052,132478,0
2009-08-04,11.052,11.079,10.845,10.978,180673,0
2009-08-05,11.034,11.073,10.857,10.96,111016,0
2009-08-06,11.132,11.144,10.816,10.906,103620,0
2009-08-07,10.816,11.216,10.816,11.16,110156,0
2009-08-10,11.027,11.15,10.978,11.073,140135,0
2009-08-11,11.103,11.132,10.721,10.772,139024,0
2009-08-12,10.812,11.073,10.812,11.013,70185,0
2009-08-13,11.02,11.356,11.006,11.02,133429,0
2009-08-14,11.098,11.098,10.798,10.857,159114,0
2009-08-17,10.391,10.391,10.122,10.192,311764,0
2009-08-18,10.224,10.787,10.224,10.758,178237,0
2009-08-19,10.558,10.758,10.448,10.679,125139,0
2009-08-20,10.695,10.758,10.501,10.628,147576,0
2009-08-21,10.735,10.946,10.667,10.938,158588,0
2009-08-24,10.925,11.073,10.767,10.781,187953,0
2009-08-25,10.892,11.047,10.787,10.827,118986,0
2009-08-26,10.833,10.906,10.654,10.874,111396,0
2009-08-27,10.781,10.781,10.615,10.685,103248,0
2009-08-28,10.833,10.853,10.685,10.701,92918,0
2009-08-31,10.615,10.953,10.473,10.942,114819,0
2009-09-01,10.892,11.144,10.628,10.705,132005,0
2009-09-02,10.488,10.615,10.358,10.381,188234,0
2009-09-03,10.615,10.742,10.54,10.674,131104,0
2009-09-04,10.558,10.874,10.514,10.827,101208,0
2009-09-08,10.932,11.086,10.752,11.086,190759,0
2009-09-09,11.02,11.241,11.02,11.086,171826,0
2009-09-10,11.039,11.206,10.942,11.11,121767,0
2009-09-11,11.132,11.356,11.091,11.304,168597,0
2009-09-14,11.132,11.326,11.103,11.326,100324,0
2009-09-15,11.224,11.54,11.224,11.51,170706,0
2009-09-16,11.615,11.734,11.501,11.62,239096,0
2009-09-17,11.501,11.647,11.501,11.591,122890,0
2009-09-18,11.632,11.647,11.561,11.641,165489,0
2009-09-21,11.546,11.647,11.546,11.647,153447,0
2009-09-22,11.641,11.662,11.587,11.662,252544,0
2009-09-23,11.641,11.662,11.595,11.595,234732,0
2009-09-24,11.654,11.905,11.556,11.632,125989,0
2009-09-25,11.695,11.741,11.534,11.591,123943,0
2009-09-28,11.706,11.932,11.626,11.932,125962,0
2009-09-29,11.932,12.136,11.889,12.08,91523,0
2009-09-30,12.049,12.383,11.899,12.199,181585,0
2009-10-01,11.768,11.834,11.263,11.304,194742,0
2009-10-02,11.247,11.615,10.777,11.449,331831,0
2009-10-05,11.361,11.762,11.304,11.7,137885,0
2009-10-06,11.717,11.813,11.573,11.768,102295,0
2009-10-07,11.675,11.834,11.55,11.828,131033,0
2009-10-08,11.959,12.017,11.774,11.889,145415,0
2009-10-09,12.017,12.02,11.847,11.965,124150,0
2009-10-12,12.027,12.236,11.965,12.222,128245,0
2009-10-13,12.236,12.309,12.166,12.244,98873,0
2009-10-14,12.529,12.619,12.335,12.468,172988,0
2009-10-15,12.41,12.601,12.29,12.331,149837,0
2009-10-16,12.29,12.297,12.02,12.12,158854,0
2009-10-19,12.244,12.405,12.171,12.383,106355,0
2009-10-20,12.465,12.619,12.309,12.441,141072,0
2009-10-21,12.48,12.529,12.211,12.319,116876,0
2009-10-22,12.388,12.568,12.302,12.529,89487,0
2009-10-23,12.48,12.504,12.166,12.263,152161,0
2009-10-26,12.244,12.509,12.166,12.268,99616,0
2009-10-27,12.302,12.335,12.085,12.131,111932,0
2009-10-28,12.222,12.236,11.688,11.82,184473,0
2009-10-29,11.887,12.02,11.753,11.998,125765,0
2009-10-30,11.939,12.04,11.758,11.905,69585,0
2009-11-02,11.88,11.945,11.216,11.494,254475,0
2009-11-03,11.31,11.636,11.31,11.58,112295,0
2009-11-04,11.591,11.82,11.534,11.734,117098,0
2009-11-05,11.894,12.049,11.662,12.027,101689,0
2009-11-06,11.998,12.044,11.905,12.017,69254,0
2009-11-09,12.08,12.244,12.027,12.09,82611,0
2009-11-10,12.136,12.278,12.126,12.263,63355,0
2009-11-11,12.268,12.309,12.142,12.188,111595,0
2009-11-12,12.229,12.285,12.049,12.285,116172,0
2009-11-13,12.236,12.25,11.887,12.04,135942,0
2009-11-16,12.08,12.216,11.828,11.919,181961,0
2009-11-17,11.847,12.08,11.828,12.049,120634,0
2009-11-18,12.027,12.136,11.986,12.136,83840,0
2009-11-19,11.993,12.049,11.662,11.768,183828,0
2009-11-20,11.788,12.02,11.728,11.788,136231,0
2009-11-23,11.899,12.25,11.798,11.981,174265,0
2009-11-24,12.049,12.335,11.899,12.325,180216,0
2009-11-25,12.335,12.534,12.285,12.534,98610,0
2009-11-27,12.302,12.465,12.297,12.446,29384,0
2009-11-30,12.343,12.849,12.171,12.785,289009,0
2009-12-01,12.796,13.117,12.68,12.981,182191,0
2009-12-02,12.849,13.048,12.699,12.734,179339,0
2009-12-03,12.739,13.04,12.383,12.418,175383,0
2009-12-04,12.428,12.664,12.274,12.534,148813,0
2009-12-07,12.434,12.623,12.349,12.623,160867,0
2009-12-08,12.557,12.588,12.349,12.377,144260,0
2009-12-09,12.491,12.623,12.297,12.619,188700,0
2009-12-10,12.614,12.83,12.521,12.83,207260,0
2009-12-11,12.853,12.894,12.67,12.785,132329,0
2009-12-14,12.812,13.094,12.812,13.094,262338,0
2009-12-15,13.084,13.68,13.012,13.651,266767,0
2009-12-16,13.852,14.059,13.663,13.738,322066,0
2009-12-17,13.644,13.644,13.284,13.297,191435,0
2009-12-18,13.351,13.616,13.238,13.483,147323,0
2009-12-21,13.513,13.744,13.497,13.53,129172,0
2009-12-22,13.744,13.858,13.583,13.656,192651,0
2009-12-23,13.675,13.715,13.501,13.576,205223,0
2009-12-24,13.675,13.979,13.656,13.979,166271,0
2009-12-28,14.012,14.012,13.715,13.91,143522,0
2009-12-29,13.722,13.771,13.192,13.351,186391,0
2009-12-30,13.45,13.708,13.192,13.284,150299,0
2009-12-31,13.185,13.386,13.134,13.255,84209,0
2010-01-04,13.358,13.744,13.358,13.616,138663,0
2010-01-05,13.554,13.845,13.513,13.623,210998,0
2010-01-06,13.651,13.684,13.198,13.231,201490,0
2010-01-07,13.244,13.571,13.244,13.479,120411,0
2010-01-08,13.311,13.483,13.251,13.336,154571,0
2010-01-11,13.49,13.52,13.277,13.311,184262,0
2010-01-12,13.255,13.323,13.059,13.105,272404,0
2010-01-13,13.059,13.475,12.853,13.443,240588,0
2010-01-14,13.405,13.691,13.244,13.369,191249,0
2010-01-15,13.461,13.594,13.398,13.52,221296,0
2010-01-19,13.639,13.747,13.547,13.744,165538,0
2010-01-20,13.725,13.768,13.588,13.747,126385,0
2010-01-21,13.669,13.744,13.311,13.393,153345,0
2010-01-22,13.398,13.405,13.209,13.244,122356,0
2010-01-25,13.266,13.346,13.117,13.244,112605,0
2010-01-26,13.198,13.369,13.198,13.26,91830,0
2010-01-27,13.29,13.365,13.003,13.251,203521,0
2010-01-28,13.271,13.483,13.209,13.255,91474,0
2010-01-29,13.398,13.623,13.255,13.26,96477,0
2010-02-01,13.351,13.616,13.297,13.594,87007,0
2010-02-02,13.594,13.807,13.501,13.715,153847,0
2010-02-03,13.61,13.68,13.571,13.651,99558,0
2010-02-04,13.644,13.695,12.739,12.745,274994,0
2010-02-05,12.772,12.841,11.647,12.136,975401,0
2010-02-08,12.211,12.529,12.171,12.388,194488,0
2010-02-09,12.451,12.779,12.451,12.542,240353,0
2010-02-10,12.465,12.619,12.428,12.614,131838,0
2010-02-11,12.72,12.973,12.68,12.79,273633,0
2010-02-12,12.739,12.739,12.434,12.72,150538,0
2010-02-16,13.025,13.105,12.904,13.066,135812,0
2010-02-17,13.214,13.277,12.812,13.059,149088,0
2010-02-18,12.998,13.14,12.958,13.077,95267,0
2010-02-19,13.124,13.284,13.053,13.244,89519,0
2010-02-22,13.346,13.427,13.244,13.386,97582,0
2010-02-23,13.386,13.422,13.214,13.311,137863,0
2010-02-24,13.376,13.651,13.358,13.53,94861,0
2010-02-25,13.376,13.616,13.26,13.594,121031,0
2010-02-26,13.576,13.858,13.558,13.824,148000,0
2010-03-01,13.864,14.146,13.852,14.006,173522,0
2010-03-02,13.99,14.249,13.858,14.087,271186,0
2010-03-03,14.012,14.115,13.834,13.879,179025,0
2010-03-04,13.845,13.925,13.61,13.747,129452,0
2010-03-05,13.776,14.115,13.776,14.11,156125,0
2010-03-08,14.006,14.146,13.898,14.006,129688,0
2010-03-09,13.885,13.996,13.841,13.845,118018,0
2010-03-10,13.789,14.017,13.782,13.955,143825,0
2010-03-11,13.944,14.098,13.944,14.098,136268,0
2010-03-12,14.093,14.317,14.076,14.287,187585,0
2010-03-15,14.327,14.327,14.121,14.203,123093,0
2010-03-16,14.196,14.287,14.146,14.271,110025,0
2010-03-17,14.212,14.345,14.203,14.327,176310,0
2010-03-18,14.278,14.327,14.209,14.217,104704,0
2010-03-19,14.168,14.212,13.725,13.8,329470,0
2010-03-22,13.771,14.023,13.722,14.001,188206,0
2010-03-23,14.052,14.196,13.933,14.196,317320,0
2010-03-24,14.059,14.287,14.046,14.203,357952,0
2010-03-25,14.191,14.305,14.023,14.283,393148,0
2010-03-26,14.212,14.317,14.196,14.283,335665,0
2010-03-29,14.172,14.333,14.172,14.31,138454,0
2010-03-30,14.345,14.449,14.249,14.271,144515,0
2010-03-31,14.34,14.415,14.249,14.404,232394,0
2010-04-01,14.146,14.168,13.979,14.11,140805,0
2010-04-05,14.11,14.191,14.031,14.098,184395,0
2010-04-06,14.037,14.357,14.031,14.299,255760,0
2010-04-07,14.299,14.34,14.162,14.283,187641,0
2010-04-08,14.271,14.368,14.146,14.34,161174,0
2010-04-09,14.317,14.444,14.231,14.357,216533,0
2010-04-12,14.418,14.552,14.39,14.444,149018,0
2010-04-13,14.49,14.49,14.231,14.384,131337,0
2010-04-14,14.374,14.535,14.345,14.53,165243,0
2010-04-15,14.523,14.718,14.459,14.706,225445,0
2010-04-16,14.688,14.804,14.49,14.673,200379,0
2010-04-19,14.535,14.777,14.523,14.586,217872,0
2010-04-20,14.61,14.688,14.49,14.673,213859,0
2010-04-21,14.713,14.856,14.639,14.832,153555,0
2010-04-22,14.777,14.883,14.741,14.811,141310,0
2010-04-23,14.77,14.893,14.717,14.827,255374,0
2010-04-26,14.827,14.897,14.777,14.832,80068,0
2010-04-27,14.787,14.897,14.602,14.782,229599,0
2010-04-28,14.751,14.856,14.746,14.77,137886,0
2010-04-29,14.782,14.89,14.718,14.874,211075,0
2010-04-30,14.804,14.913,14.77,14.89,216674,0
2010-05-03,14.913,15.145,14.913,15.145,187284,0
2010-05-04,14.918,14.948,14.777,14.838,153766,0
2010-05-05,14.069,14.499,13.537,14.209,442590,0
2010-05-06,13.979,14.037,11.516,13.308,1025353,0
2010-05-07,13.358,13.594,12.921,13.501,416695,0
2010-05-10,13.828,14.196,13.828,14.059,244545,0
2010-05-11,13.879,14.706,13.852,14.305,398192,0
2010-05-12,14.317,14.556,14.243,14.517,180275,0
2010-05-13,14.517,14.838,14.444,14.499,232407,0
2010-05-14,14.454,14.454,14.006,14.299,246886,0
2010-05-17,14.396,14.586,13.691,13.8,248370,0
2010-05-18,13.979,14.098,13.789,13.828,154518,0
2010-05-19,13.885,13.885,13.209,13.583,240369,0
2010-05-20,13.053,13.221,12.515,13.006,448717,0
2010-05-21,12.739,13.179,12.434,12.768,678309,0
2010-05-24,12.768,12.865,12.48,12.534,214299,0
2010-05-25,11.912,12.491,11.88,12.491,319730,0
2010-05-26,12.734,13.025,12.557,12.694,255199,0
2010-05-27,13.209,13.221,12.973,13.198,190795,0
2010-05-28,13.271,13.422,13.174,13.301,235471,0
2010-06-01,13.266,13.438,13.025,13.094,182067,0
2010-06-02,13.198,13.483,13.105,13.455,166259,0
2010-06-03,13.675,13.73,13.405,13.669,188580,0
2010-06-04,13.524,13.68,13.255,13.26,221812,0
2010-06-07,13.455,13.513,13.099,13.129,142189,0
2010-06-08,13.226,13.238,12.917,13.17,193538,0
2010-06-09,13.369,13.483,13.198,13.221,207912,0
2010-06-10,13.386,13.722,13.365,13.722,154751,0
2010-06-11,13.715,14.162,13.691,14.115,197600,0
2010-06-14,14.132,14.278,13.944,13.996,423917,0
2010-06-15,14.082,14.082,13.8,13.95,334625,0
2010-06-16,13.913,14.04,13.715,13.753,453105,0
2010-06-17,13.879,13.925,13.49,13.691,487153,0
2010-06-18,13.789,13.8,13.576,13.669,323512,0
2010-06-21,13.722,13.858,13.606,13.753,328544,0
2010-06-22,13.811,13.841,13.571,13.598,325565,0
2010-06-23,13.623,13.695,13.547,13.547,133626,0
2010-06-24,13.483,13.616,13.369,13.438,273715,0
2010-06-25,13.479,13.571,13.416,13.524,145599,0
2010-06-28,13.547,13.852,13.547,13.841,192585,0
2010-06-29,13.738,13.738,13.513,13.588,192640,0
2010-06-30,13.641,13.867,13.641,13.768,184145,0
2010-07-01,13.782,14.001,13.543,13.925,309556,0
2010-07-02,13.73,13.73,13.358,13.438,162619,0
2010-07-06,13.558,13.644,13.311,13.398,136804,0
2010-07-07,13.554,13.594,13.438,13.558,109551,0
2010-07-08,13.583,13.761,13.558,13.715,164961,0
2010-07-09,13.768,13.92,13.738,13.913,137496,0
2010-07-12,13.938,14.069,13.656,13.684,249919,0
2010-07-13,13.818,14.037,13.744,14.037,175029,0
2010-07-14,13.944,14.012,13.828,13.905,156972,0
2010-07-15,13.892,13.938,13.708,13.913,131829,0
2010-07-16,13.972,13.979,13.753,13.892,167713,0
2010-07-19,13.892,14.037,13.793,13.99,128619,0
2010-07-20,13.874,14.225,13.874,14.196,163688,0
2010-07-21,14.209,14.257,14.087,14.196,175861,0
2010-07-22,14.345,14.345,14.196,14.257,179985,0
2010-07-23,14.082,14.317,14.082,14.317,166052,0
2010-07-26,14.317,14.38,13.905,14.04,258973,0
2010-07-27,14.11,14.115,13.771,13.8,293112,0
2010-07-28,13.864,14.023,13.768,13.99,123715,0
2010-07-29,14.023,14.168,13.92,14.155,188846,0
2010-07-30,14.151,14.333,14.023,14.317,119552,0
2010-08-02,14.357,14.54,14.345,14.43,249688,0
2010-08-03,14.43,14.556,14.333,14.449,147620,0
2010-08-04,14.556,14.617,14.357,14.53,121108,0
2010-08-05,14.466,14.713,14.459,14.673,144243,0
2010-08-06,14.626,14.626,14.345,14.454,102496,0
2010-08-09,14.444,14.61,14.404,14.454,134095,0
2010-08-10,14.345,14.384,14.217,14.34,94424,0
2010-08-11,14.254,14.254,13.99,14.052,150716,0
2010-08-12,13.92,14.236,13.892,14.196,130944,0
2010-08-13,14.287,14.43,14.249,14.345,108533,0
2010-08-16,14.404,14.404,13.944,13.984,190065,0
2010-08-17,14.065,14.191,13.972,14.082,122654,0
2010-08-18,14.191,14.191,14.046,14.105,99830,0
2010-08-19,14.185,14.196,14.082,14.105,138020,0
2010-08-20,14.139,14.139,14.059,14.076,79640,0
2010-08-23,14.151,14.236,14.115,14.139,96648,0
2010-08-24,13.972,14.162,13.972,14.082,103594,0
2010-08-25,14.031,14.093,13.91,14.001,144739,0
2010-08-26,13.955,14.069,13.841,14.031,129752,0
2010-08-27,14.11,14.151,13.979,14.132,132442,0
2010-08-30,14.172,14.172,13.925,13.99,84768,0
2010-08-31,14.059,14.059,13.773,13.838,139413,0
2010-09-01,13.99,14.115,13.95,14.105,127299,0
2010-09-02,14.076,14.162,14.059,14.146,84464,0
2010-09-03,14.225,14.249,14.076,14.121,69108,0
2010-09-07,14.162,14.196,14.031,14.11,103284,0
2010-09-08,14.294,14.31,14.11,14.196,115162,0
2010-09-09,14.146,14.34,14.146,14.34,76766,0
2010-09-10,14.322,14.444,14.271,14.39,123773,0
2010-09-13,14.454,14.556,14.39,14.54,145292,0
2010-09-14,14.459,14.576,14.454,14.571,140174,0
2010-09-15,14.459,14.552,14.404,14.49,126079,0
2010-09-16,14.547,14.556,14.384,14.477,148187,0
2010-09-17,14.685,14.685,14.444,14.547,150144,0
2010-09-20,14.517,14.593,14.459,14.499,144292,0
2010-09-21,14.459,14.602,14.418,14.535,186021,0
2010-09-22,14.576,14.617,14.506,14.579,73606,0
2010-09-23,14.576,14.634,14.53,14.597,137059,0
2010-09-24,14.673,14.718,14.617,14.713,100418,0
2010-09-27,14.726,14.746,14.61,14.685,110194,0
2010-09-28,14.746,14.804,14.626,14.701,157397,0
2010-09-29,14.758,14.863,14.726,14.863,119855,0
2010-09-30,14.813,14.92,14.77,14.886,210976,0
2010-10-01,14.673,14.822,14.639,14.713,67192,0
2010-10-04,14.642,14.77,14.617,14.758,115615,0
2010-10-05,14.804,15.01,14.751,14.874,195667,0
2010-10-06,14.902,14.907,14.77,14.844,130240,0
2010-10-07,14.844,14.89,14.804,14.851,106984,0
2010-10-08,14.897,14.907,14.832,14.902,90394,0
2010-10-11,14.978,15.2,14.851,15.109,274908,0
2010-10-12,15.09,15.104,14.931,15.028,220725,0
2010-10-13,15.109,15.166,14.963,15.039,201202,0
2010-10-14,15.079,15.132,14.827,14.918,273661,0
2010-10-15,15.058,15.058,14.735,14.838,232972,0
2010-10-18,14.918,14.971,14.822,14.963,150245,0
2010-10-19,14.863,14.948,14.741,14.791,168851,0
2010-10-20,14.954,14.983,14.832,14.963,96169,0
2010-10-21,14.948,15.028,14.924,14.963,139919,0
2010-10-22,14.918,15.024,14.918,15.024,71020,0
2010-10-25,15.058,15.132,15.052,15.069,79788,0
2010-10-26,15.045,15.09,14.958,15.079,129066,0
2010-10-27,15.01,15.058,14.851,15.045,211737,0
2010-10-28,15.01,15.09,14.878,14.948,183727,0
2010-10-29,14.878,15.104,14.878,15.012,156022,0
2010-11-01,15.114,15.132,15.032,15.124,107403,0
2010-11-02,15.118,15.31,15.118,15.263,132733,0
2010-11-03,15.257,15.337,15.212,15.337,115457,0
2010-11-04,15.717,15.717,15.357,15.539,183861,0
2010-11-05,15.651,15.728,15.521,15.693,144204,0
2010-11-08,15.791,15.797,15.619,15.745,194207,0
2010-11-09,15.704,15.981,15.688,15.981,146608,0
2010-11-10,15.926,16.004,15.853,15.899,123283,0
2010-11-11,15.894,15.964,15.683,15.894,183345,0
2010-11-12,15.788,15.904,15.619,15.75,100997,0
2010-11-15,15.734,16.158,15.734,16.031,198635,0
2010-11-16,16.051,16.112,15.442,15.665,312743,0
2010-11-17,15.739,15.827,15.481,15.827,154299,0
2010-11-18,15.997,16.096,15.827,16.09,170420,0
2010-11-19,16.036,16.051,15.807,16.051,178826,0
2010-11-22,16.051,16.142,15.926,16.102,122408,0
2010-11-23,16.031,16.096,15.844,16.01,128397,0
2010-11-24,16.027,16.211,15.971,15.976,102980,0
2010-11-26,15.878,16.01,15.814,15.958,29315,0
2010-11-29,15.926,16.165,15.844,16.146,130763,0
2010-11-30,16.06,16.291,16.029,16.261,148749,0
2010-12-01,16.365,16.49,16.291,16.382,111221,0
2010-12-02,16.32,16.524,16.32,16.49,110448,0
2010-12-03,16.395,16.64,16.37,16.556,167110,0
2010-12-06,16.524,16.623,16.447,16.617,115400,0
2010-12-07,16.646,16.71,16.582,16.617,122825,0
2010-12-08,16.668,16.795,16.479,16.524,179608,0
2010-12-09,16.567,16.68,16.542,16.653,133271,0
2010-12-10,16.635,16.726,16.582,16.726,124135,0
2010-12-13,16.732,17.145,16.615,16.64,152523,0
2010-12-14,16.72,16.795,16.562,16.653,150428,0
2010-12-15,16.685,16.72,16.165,16.216,146479,0
2010-12-16,16.228,16.375,16.01,16.146,166554,0
2010-12-17,16.269,16.501,16.25,16.348,175485,0
2010-12-20,16.411,16.519,16.295,16.411,147564,0
2010-12-21,16.422,16.582,16.405,16.517,174952,0
2010-12-22,16.635,16.893,16.589,16.87,130573,0
2010-12-23,16.87,17.186,16.87,17.043,110560,0
2010-12-27,17.098,17.202,16.7,17.196,130569,0
2010-12-28,17.186,17.324,16.951,17.098,298284,0
2010-12-29,16.879,17.006,16.595,16.663,130974,0
2010-12-30,16.566,16.751,16.455,16.49,110438,0
2010-12-31,16.429,16.705,16.429,16.705,89422,0
2011-01-03,16.739,16.915,16.417,16.519,162597,0
2011-01-04,16.49,16.663,16.261,16.469,128205,0
2011-01-05,16.469,16.562,16.291,16.451,303396,0
2011-01-06,16.382,16.66,16.211,16.635,182659,0
2011-01-07,16.628,16.705,16.548,16.693,93813,0
2011-01-10,16.653,16.865,16.617,16.865,135990,0
2011-01-11,16.87,17.037,16.791,16.853,179820,0
2011-01-12,16.858,17.096,16.858,17.063,143871,0
2011-01-13,17.202,17.31,16.946,17.169,227353,0
2011-01-14,17.186,17.202,16.951,17.145,149813,0
2011-01-18,17.164,17.164,16.865,16.955,160023,0
2011-01-19,16.933,17.037,16.811,16.933,120759,0
2011-01-20,16.933,16.939,16.663,16.71,96743,0
2011-01-21,16.713,16.893,16.71,16.766,110627,0
2011-01-24,16.75,16.882,16.72,16.779,164283,0
2011-01-25,16.858,16.87,16.64,16.766,107668,0
2011-01-26,16.865,16.915,16.739,16.904,114274,0
2011-01-27,16.979,17.186,16.84,16.899,140616,0
2011-01-28,16.899,16.927,16.759,16.832,79141,0
2011-01-31,16.823,16.964,16.73,16.772,127125,0
2011-02-01,16.817,16.968,16.795,16.933,156887,0
2011-02-02,16.87,16.955,16.807,16.888,130630,0
2011-02-03,16.835,17.104,16.835,17.077,167545,0
2011-02-04,17.116,17.215,17.058,17.139,116122,0
2011-02-07,17.215,17.265,17.013,17.03,161440,0
2011-02-08,17.025,17.196,17.025,17.116,138042,0
2011-02-09,17.169,17.249,16.888,16.998,164959,0
2011-02-10,16.974,17.083,16.87,16.904,124879,0
2011-02-11,16.893,17.063,16.832,17.037,135898,0
2011-02-14,17.07,17.15,16.853,16.979,204379,0
2011-02-15,16.951,17.03,16.87,16.992,84459,0
2011-02-16,17.083,17.098,16.968,17.049,104146,0
2011-02-18,17.169,17.627,17.145,17.224,147481,0
2011-02-22,17.196,17.347,17.07,17.104,126926,0
2011-02-23,17.053,17.261,17.002,17.096,160569,0
2011-02-24,17.156,17.196,16.899,16.946,115339,0
2011-02-25,17.049,17.169,17.043,17.116,113434,0
2011-02-28,17.455,17.48,17.214,17.301,99052,0
2011-03-01,17.387,17.483,17.111,17.235,127756,0
2011-03-02,17.241,17.376,17.098,17.376,86266,0
2011-03-03,17.503,17.591,17.415,17.483,106325,0
2011-03-04,17.48,17.523,17.243,17.434,117231,0
2011-03-07,17.382,17.509,17.145,17.469,121493,0
2011-03-08,17.422,17.509,17.363,17.434,83170,0
2011-03-09,17.393,17.415,16.951,17.209,156536,0
2011-03-10,17.126,17.146,16.937,17.006,99948,0
2011-03-11,16.926,17.213,16.879,17.213,93399,0
2011-03-14,17.186,17.186,17.006,17.179,81981,0
2011-03-15,16.811,16.882,16.411,16.732,355045,0
2011-03-16,16.685,16.899,16.571,16.663,185540,0
2011-03-17,16.774,17.071,16.702,17.064,216543,0
2011-03-18,17.181,17.299,17.111,17.177,122584,0
2011-03-21,17.323,17.591,17.282,17.43,101177,0
2011-03-22,17.382,17.43,17.282,17.397,80556,0
2011-03-23,17.341,17.53,17.341,17.53,125424,0
2011-03-24,17.551,17.74,17.483,17.73,117737,0
2011-03-25,17.702,17.811,17.649,17.668,186455,0
2011-03-28,17.719,17.91,17.694,17.866,138178,0
2011-03-29,17.94,18.104,17.868,17.969,153265,0
2011-03-30,18.068,18.19,18.021,18.172,141100,0
2011-03-31,18.181,18.354,18.16,18.16,110490,0
2011-04-01,18.238,18.285,17.975,18.096,139298,0
2011-04-04,18.068,18.209,18.057,18.15,99207,0
2011-04-05,18.021,18.021,17.74,17.818,208059,0
2011-04-06,17.86,17.91,17.811,17.9,143817,0
2011-04-07,17.86,17.915,17.73,17.802,102682,0
2011-04-08,17.811,17.922,17.536,17.66,153240,0
2011-04-11,17.694,17.724,17.536,17.625,92631,0
2011-04-12,17.53,17.551,16.914,17.258,165430,0
2011-04-13,17.268,17.448,17.258,17.382,87919,0
2011-04-14,17.299,17.448,17.165,17.441,152573,0
2011-04-15,17.551,17.596,17.487,17.584,84639,0
2011-04-18,17.511,17.526,17.362,17.437,133857,0
2011-04-19,17.346,17.522,17.323,17.469,87607,0
2011-04-20,17.636,17.781,17.591,17.653,96034,0
2011-04-21,17.748,17.928,17.707,17.928,113768,0
2011-04-25,17.906,18.122,17.802,17.945,132485,0
2011-04-26,18.045,18.115,17.915,18.115,110172,0
2011-04-27,18.142,18.176,18.051,18.091,98359,0
2011-04-28,18.091,18.183,18.021,18.126,108368,0
2011-04-29,18.084,18.417,18.059,18.282,95294,0
2011-05-02,18.285,18.365,18.074,18.104,90556,0
2011-05-03,17.98,18.039,17.802,17.823,115191,0
2011-05-04,17.76,17.866,16.991,17.194,409880,0
2011-05-05,17.043,17.043,16.367,16.5,459348,0
2011-05-06,16.595,17.013,16.576,16.954,257873,0
2011-05-09,17.031,17.136,16.838,16.891,114191,0
2011-05-10,16.85,17.078,16.833,17.078,104578,0
2011-05-11,17.049,17.049,16.733,16.873,189716,0
2011-05-12,16.797,16.856,16.675,16.727,188287,0
2011-05-13,16.705,16.761,16.529,16.576,162622,0
2011-05-16,16.547,16.614,16.42,16.455,149141,0
2011-05-17,16.326,16.372,16.046,16.169,243365,0
2011-05-18,16.14,16.561,16.14,16.507,143683,0
2011-05-19,16.635,16.843,16.566,16.814,136286,0
2011-05-20,16.85,16.966,16.628,16.966,110952,0
2011-05-23,16.721,16.868,16.64,16.868,108754,0
2011-05-24,16.862,16.949,16.686,16.829,99352,0
2011-05-25,16.686,16.944,16.686,16.85,106912,0
2011-05-26,16.891,16.978,16.862,16.949,103065,0
2011-05-27,17.049,17.132,16.908,17.013,122422,0
2011-05-31,17.092,17.113,16.884,16.957,121702,0
2011-06-01,16.961,17.019,16.721,16.767,137656,0
2011-06-02,16.829,16.885,16.622,16.843,127936,0
2011-06-03,16.663,16.808,16.663,16.761,68379,0
2011-06-06,16.68,16.741,16.547,16.566,78227,0
2011-06-07,16.572,16.632,16.537,16.615,126850,0
2011-06-08,16.557,16.597,16.443,16.472,102943,0
2011-06-09,16.544,16.793,16.524,16.789,79028,0
2011-06-10,16.757,16.808,16.663,16.774,101689,0
2011-06-13,16.782,16.833,16.566,16.582,93367,0
2011-06-14,16.66,16.748,16.554,16.721,111723,0
2011-06-15,16.68,16.686,16.222,16.33,197397,0
2011-06-16,16.314,16.478,16.314,16.425,109408,0
2011-06-17,16.461,16.537,16.356,16.356,66890,0
2011-06-20,16.342,16.342,16.21,16.277,142345,0
2011-06-21,16.277,16.43,16.261,16.383,137720,0
2011-06-22,16.395,16.578,16.361,16.49,76474,0
2011-06-23,16.372,16.509,16.282,16.461,110427,0
2011-06-24,16.461,16.496,16.356,16.461,68885,0
2011-06-27,16.408,16.757,16.408,16.757,76720,0
2011-06-28,16.893,16.97,16.767,16.893,84833,0
2011-06-29,16.922,17.182,16.888,17.132,92532,0
2011-06-30,17.132,17.29,17.132,17.27,87683,0
2011-07-01,17.231,17.421,17.231,17.344,76797,0
2011-07-05,17.401,17.544,17.285,17.487,97604,0
2011-07-06,17.447,17.531,17.277,17.344,142457,0
2011-07-07,17.405,17.483,17.353,17.373,89191,0
2011-07-08,17.428,17.455,17.29,17.455,83447,0
2011-07-11,17.544,17.544,17.271,17.331,109136,0
2011-07-12,17.38,17.434,17.2,17.238,110984,0
2011-07-13,17.231,17.296,17.178,17.224,72474,0
2011-07-14,17.19,17.29,17.029,17.084,116822,0
2011-07-15,17.265,17.265,17.057,17.219,77362,0
2011-07-18,17.132,17.2,16.904,16.995,86572,0
2011-07-19,17.005,17.042,16.909,16.97,95740,0
2011-07-20,17.011,17.042,16.9,16.917,60343,0
2011-07-21,16.941,17.005,16.823,16.857,97881,0
2011-07-22,16.815,16.857,16.673,16.805,75738,0
2011-07-25,16.591,16.757,16.532,16.55,123374,0
2011-07-26,16.546,16.576,16.304,16.425,180952,0
2011-07-27,16.294,16.443,15.514,15.739,485365,0
2011-07-28,15.702,15.94,15.556,15.924,180562,0
2011-07-29,15.689,15.899,15.689,15.835,155829,0
2011-08-01,15.986,16.159,15.986,16.033,122015,0
2011-08-02,15.98,16.159,15.968,15.968,119518,0
2011-08-03,16.054,16.105,15.791,15.874,115994,0
2011-08-04,15.758,15.774,14.624,15.028,589884,0
2011-08-05,14.991,15.1,13.358,14.655,547362,0
2011-08-08,14.727,14.727,13.206,13.287,645516,0
2011-08-09,13.418,15.147,13.383,14.624,483408,0
2011-08-10,14.619,15.402,14.444,15.058,256131,0
2011-08-11,15.204,15.544,14.916,15.376,223557,0
2011-08-12,15.501,15.566,15.241,15.471,104690,0
2011-08-15,15.478,15.66,15.329,15.402,171311,0
2011-08-16,15.129,15.212,15.024,15.2,146854,0
2011-08-17,15.318,15.361,15.157,15.229,100256,0
2011-08-18,14.899,15.073,14.525,14.956,151835,0
2011-08-19,14.79,14.796,14.424,14.558,123307,0
2011-08-22,14.714,14.831,14.139,14.282,154358,0
2011-08-23,14.395,14.79,14.222,14.738,160610,0
2011-08-24,14.732,14.904,14.525,14.768,120219,0
2011-08-25,14.796,14.884,14.554,14.738,110209,0
2011-08-26,14.583,14.899,14.567,14.864,122329,0
2011-08-29,14.945,15.153,14.916,15.1,133699,0
2011-08-30,14.952,15.171,14.952,15.065,120161,0
2011-08-31,15.198,15.332,14.986,15.08,181590,0
2011-09-01,15.092,15.1,15.024,15.073,100126,0
2011-09-02,14.803,14.908,14.705,14.768,72331,0
2011-09-06,14.599,14.607,14.238,14.607,127442,0
2011-09-07,14.71,14.916,14.71,14.808,98654,0
2011-09-08,14.751,14.843,14.689,14.723,95896,0
2011-09-09,14.573,14.661,14.525,14.624,77964,0
2011-09-12,14.437,14.673,14.417,14.578,79865,0
2011-09-13,14.583,14.655,14.491,14.648,102067,0
2011-09-14,14.648,14.952,14.506,14.878,185301,0
2011-09-15,15.259,15.294,15.107,15.278,214031,0
2011-09-16,15.381,15.381,15.09,15.229,80804,0
2011-09-19,15.1,15.396,14.874,15.383,65824,0
2011-09-20,15.396,15.691,15.355,15.466,91642,0
2011-09-21,15.361,15.471,15.058,15.058,81533,0
2011-09-22,14.856,14.874,14.388,14.471,142864,0
2011-09-23,14.305,14.698,14.286,14.599,96552,0
2011-09-26,14.689,14.689,14.213,14.614,175663,0
2011-09-27,14.71,14.946,14.71,14.723,123098,0
2011-09-28,14.682,14.766,14.505,14.557,87510,0
2011-09-29,14.793,14.814,14.408,14.516,133993,0
2011-09-30,14.343,14.494,14.125,14.327,121020,0
2011-10-03,14.21,14.277,13.755,13.811,124381,0
2011-10-04,13.605,13.616,13.044,13.497,192319,0
2011-10-05,13.418,14.093,13.34,14.093,188429,0
2011-10-06,14.093,14.497,13.811,14.473,119524,0
2011-10-07,14.497,14.552,14.213,14.269,78388,0
2011-10-10,14.487,14.625,14.341,14.541,111060,0
2011-10-11,14.493,14.633,14.377,14.516,98217,0
2011-10-12,14.535,14.573,14.353,14.431,103685,0
2011-10-13,14.22,14.456,14.1,14.39,116036,0
2011-10-14,14.565,14.686,14.511,14.667,108992,0
2011-10-17,14.649,15.085,14.625,15.048,135154,0
2011-10-18,14.946,15.223,14.862,15.193,98150,0
2011-10-19,15.193,15.357,15.193,15.315,83558,0
2011-10-20,15.285,15.362,15.048,15.187,121161,0
2011-10-21,15.337,15.587,15.302,15.513,85018,0
2011-10-24,15.494,15.756,15.494,15.683,107341,0
2011-10-25,15.707,15.749,15.574,15.623,109233,0
2011-10-26,15.646,15.766,15.484,15.766,89106,0
2011-10-27,16.262,16.262,15.809,15.809,105878,0
2011-10-28,15.889,16.166,15.773,16.045,134524,0
2011-10-31,15.902,16.197,15.728,16.049,84053,0
2011-11-01,15.719,15.968,15.707,15.835,111693,0
2011-11-02,15.889,16.009,15.822,16.009,92257,0
2011-11-03,16.13,16.244,15.858,16.179,102286,0
2011-11-04,16.165,16.22,15.751,16.145,87326,0
2011-11-07,16.063,16.086,15.743,15.988,204992,0
2011-11-08,15.968,16.032,15.737,16.027,85820,0
2011-11-09,15.707,15.84,15.465,15.538,122143,0
2011-11-10,15.635,15.719,15.302,15.351,169685,0
2011-11-11,15.574,15.593,15.119,15.139,155824,0
2011-11-14,15.061,15.212,14.962,15.119,153604,0
2011-11-15,15.119,15.174,14.689,14.689,188033,0
2011-11-16,14.642,14.831,14.535,14.577,267493,0
2011-11-17,14.557,14.734,14.505,14.734,228854,0
2011-11-18,14.788,14.793,14.497,14.541,212527,0
2011-11-21,14.431,14.469,14.044,14.408,222873,0
2011-11-22,14.305,14.541,14.082,14.135,252922,0
2011-11-23,14.014,14.093,13.532,13.924,384088,0
2011-11-25,13.876,14.1,13.773,13.779,131118,0
2011-11-28,14.065,14.21,13.744,13.845,251092,0
2011-11-29,13.888,14.125,13.852,14.044,271431,0
2011-11-30,14.287,14.506,14.093,14.387,209623,0
2011-12-01,14.557,14.649,14.261,14.497,325129,0
2011-12-02,15.212,15.212,14.469,14.535,193338,0
2011-12-05,14.619,14.656,14.396,14.599,204199,0
2011-12-06,14.581,14.619,14.458,14.495,197035,0
2011-12-07,14.47,14.606,14.342,14.501,225966,0
2011-12-08,14.477,14.52,14.245,14.286,219357,0
2011-12-09,14.328,14.484,14.202,14.41,266953,0
2011-12-12,14.293,14.522,14.277,14.516,153497,0
2011-12-13,14.557,14.649,14.396,14.462,139674,0
2011-12-14,14.462,14.599,14.408,14.552,117776,0
2011-12-15,14.667,14.788,14.516,14.74,156785,0
2011-12-16,14.859,14.877,14.508,14.748,163190,0
2011-12-19,14.766,14.766,14.408,14.415,204949,0
2011-12-20,14.501,14.827,14.501,14.827,150527,0
2011-12-21,14.847,15.092,14.711,15.072,217874,0
2011-12-22,15.107,15.302,15.1,15.302,173837,0
2011-12-23,15.285,15.587,15.252,15.587,170458,0
2011-12-27,15.587,15.701,15.587,15.623,75587,0
2011-12-28,15.806,15.806,15.45,15.587,116663,0
2011-12-29,15.512,15.642,15.369,15.579,118188,0
2011-12-30,15.651,15.657,15.512,15.579,106466,0
2012-01-03,15.726,16.023,15.726,15.98,111595,0
2012-01-04,15.919,16.047,15.898,15.974,135045,0
2012-01-05,15.997,16.114,15.912,16.114,192674,0
2012-01-06,16.055,16.341,16.033,16.32,154167,0
2012-01-09,16.255,16.575,16.145,16.565,139280,0
2012-01-10,16.619,16.904,16.565,16.877,215084,0
2012-01-11,16.823,17.019,16.815,16.989,122967,0
2012-01-12,17.039,17.039,16.674,16.97,136272,0
2012-01-13,17.11,17.11,16.904,16.97,160512,0
2012-01-17,17.302,17.302,16.964,17.083,140867,0
2012-01-18,17.186,17.186,17.032,17.083,139382,0
2012-01-19,17.235,17.235,16.996,17.118,110157,0
2012-01-20,17.204,17.222,17.067,17.191,73199,0
2012-01-23,17.222,17.321,17.167,17.228,130815,0
2012-01-24,17.222,17.222,17.032,17.126,137880,0
2012-01-25,17.104,17.211,16.847,16.951,252506,0
2012-01-26,16.964,17.001,16.596,16.674,190814,0
2012-01-27,16.619,16.619,16.362,16.46,189119,0
2012-01-30,16.41,16.908,16.378,16.908,127512,0
2012-01-31,17.006,17.2,17.006,17.061,148541,0
2012-02-01,17.204,17.222,17.095,17.11,130246,0
2012-02-02,17.148,17.477,17.061,17.235,202514,0
2012-02-03,17.347,17.347,17.142,17.162,88305,0
2012-02-06,17.186,17.27,17.045,17.088,187422,0
2012-02-07,16.996,17.154,16.946,17.126,115355,0
2012-02-08,17.061,17.191,17.025,17.132,109014,0
2012-02-09,17.142,17.247,17.11,17.235,97377,0
2012-02-10,17.154,17.197,17.039,17.154,119734,0
2012-02-13,17.26,17.437,17.247,17.307,116928,0
2012-02-14,17.34,17.351,17.088,17.118,130121,0
2012-02-15,17.197,17.297,17.11,17.154,116065,0
2012-02-16,17.197,17.321,17.197,17.242,123505,0
2012-02-17,17.27,17.334,17.179,17.204,105424,0
2012-02-21,17.217,17.37,17.174,17.179,395896,0
2012-02-22,17.148,17.222,16.94,17.197,164351,0
2012-02-23,17.167,17.265,17.095,17.242,212187,0
2012-02-24,17.277,17.52,17.204,17.507,217849,0
2012-02-27,17.477,17.683,17.464,17.674,117563,0
2012-02-28,17.674,17.69,17.499,17.597,200160,0
2012-02-29,17.659,17.761,17.513,17.608,353451,0
2012-03-01,17.609,17.912,17.562,17.912,182499,0
2012-03-02,17.802,18.064,17.582,17.658,348609,0
2012-03-05,17.574,18.01,17.574,18.004,194359,0
2012-03-06,17.788,17.958,17.553,17.958,208031,0
2012-03-07,17.869,18.115,17.758,18.008,83836,0
2012-03-08,18.083,18.083,17.765,17.808,71855,0
2012-03-09,17.788,18.004,17.788,17.912,99296,0
2012-03-12,17.844,17.844,17.674,17.83,95618,0
2012-03-13,17.851,17.967,17.696,17.825,77244,0
2012-03-14,17.771,17.844,17.52,17.523,107439,0
2012-03-15,17.523,17.674,17.265,17.277,165105,0
2012-03-16,17.276,17.376,17.019,17.089,178086,0
2012-03-19,17.056,17.186,16.946,17.137,127818,0
2012-03-20,17.11,17.11,16.883,16.921,135786,0
2012-03-21,16.964,17.019,16.847,16.883,127508,0
2012-03-22,16.883,16.897,16.702,16.84,113799,0
2012-03-23,16.894,17.089,16.868,16.963,93430,0
2012-03-26,17.012,17.061,16.832,17.006,117333,0
2012-03-27,16.945,16.98,16.798,16.832,139145,0
2012-03-28,16.837,16.919,16.617,16.673,211321,0
2012-03-29,16.623,16.85,16.617,16.789,119568,0
2012-03-30,16.736,16.951,16.702,16.915,185405,0
2012-04-02,16.919,17.068,16.894,17.05,160691,0
2012-04-03,17.038,17.283,17.001,17.283,95450,0
2012-04-04,17.251,17.307,16.988,17.164,182424,0
2012-04-05,17.127,17.251,17.038,17.061,74503,0
2012-04-09,16.988,16.988,16.738,16.919,109197,0
2012-04-10,16.955,17.05,16.462,16.666,220407,0
2012-04-11,16.738,16.901,16.738,16.888,152179,0
2012-04-12,16.863,17.068,16.856,17.038,107536,0
2012-04-13,17.075,17.601,16.937,17.17,280955,0
2012-04-16,17.268,17.268,17.032,17.143,117651,0
2012-04-17,17.194,17.194,16.968,16.98,141898,0
2012-04-18,17.001,17.083,16.85,16.905,160669,0
2012-04-19,16.937,16.968,16.818,16.863,131894,0
2012-04-20,17.025,17.038,16.888,16.988,99149,0
2012-04-23,16.937,17.006,16.874,17.006,107199,0
2012-04-24,17.083,17.083,16.894,16.975,118080,0
2012-04-25,17.096,17.096,16.911,16.968,124231,0
2012-04-26,16.988,17.012,16.937,17.006,129073,0
2012-04-27,16.932,17.127,16.932,17.096,74176,0
2012-04-30,17.098,17.526,17.098,17.522,225449,0
2012-05-01,17.442,17.526,17.351,17.486,135203,0
2012-05-02,17.384,17.442,17.268,17.351,149406,0
2012-05-03,17.295,17.384,17.098,17.156,148803,0
2012-05-04,17.068,17.363,16.955,17.276,107736,0
2012-05-07,17.127,17.156,16.925,17.056,132023,0
2012-05-08,16.945,17.089,16.774,16.995,136606,0
2012-05-09,16.738,17.006,16.738,16.811,126690,0
2012-05-10,16.968,17.149,16.968,17.138,122059,0
2012-05-11,17.143,17.295,17.032,17.181,116565,0
2012-05-14,17.112,17.112,16.826,16.98,98253,0
2012-05-15,16.988,17.056,16.818,16.881,92133,0
2012-05-16,17.019,17.038,16.76,16.794,92804,0
2012-05-17,16.905,16.937,16.393,16.405,102626,0
2012-05-18,16.373,16.405,15.874,16.086,152372,0
2012-05-21,16.072,16.248,15.925,16.218,103707,0
2012-05-22,16.298,16.405,16.079,16.181,102676,0
2012-05-23,16.23,16.573,16.023,16.324,219799,0
2012-05-24,16.43,16.462,16.187,16.23,112060,0
2012-05-25,16.255,16.277,16.064,16.174,74500,0
2012-05-29,16.218,16.663,16.218,16.594,119369,0
2012-05-30,16.491,16.498,16.233,16.319,83603,0
2012-05-31,16.349,16.349,16.023,16.218,90801,0
2012-06-01,16.011,16.023,15.491,15.666,201431,0
2012-06-04,15.602,15.68,15.165,15.389,241226,0
2012-06-05,15.343,15.625,15.312,15.458,291273,0
2012-06-06,15.548,15.887,15.543,15.745,219973,0
2012-06-07,15.866,16.06,15.858,16.06,157100,0
2012-06-08,16.053,16.06,15.654,16.045,98911,0
2012-06-11,16.154,16.16,15.974,16.011,112680,0
2012-06-12,16.064,16.064,15.735,16.034,136912,0
2012-06-13,16.034,16.167,15.83,15.858,225465,0
2012-06-14,15.88,16.018,15.816,15.823,152558,0
2012-06-15,15.866,16.02,15.785,15.911,114349,0
2012-06-18,15.887,15.887,15.68,15.71,130751,0
2012-06-19,15.797,16.174,15.797,16.061,113737,0
2012-06-20,16.099,16.393,16.061,16.204,157761,0
2012-06-21,16.26,16.335,15.96,16.056,93311,0
2012-06-22,16.18,16.326,16.031,16.103,181690,0
2012-06-25,16.037,16.197,15.982,16.097,185657,0
2012-06-26,16.486,16.912,16.299,16.535,168828,0
2012-06-27,16.689,16.805,16.615,16.754,89571,0
2012-06-28,16.912,16.97,16.454,16.549,116466,0
2012-06-29,16.85,16.863,16.442,16.549,161664,0
2012-07-02,16.512,16.676,16.287,16.383,144700,0
2012-07-03,16.523,16.66,16.49,16.66,82808,0
2012-07-05,16.689,16.809,16.619,16.764,126078,0
2012-07-06,16.676,16.792,16.535,16.726,333240,0
2012-07-09,16.726,17.085,16.726,17.085,151007,0
2012-07-10,17.136,17.269,17.102,17.141,291512,0
2012-07-11,17.214,17.251,17.169,17.239,83613,0
2012-07-12,17.007,17.224,17.007,17.109,96431,0
2012-07-13,17.257,17.824,17.245,17.524,202431,0
2012-07-16,17.543,17.741,17.454,17.736,141697,0
2012-07-17,17.774,17.801,17.224,17.321,125838,0
2012-07-18,17.417,17.485,17.296,17.365,67499,0
2012-07-19,17.481,17.543,17.321,17.425,93140,0
2012-07-20,17.417,17.476,17.269,17.386,141300,0
2012-07-23,17.29,17.38,17.251,17.314,173862,0
2012-07-24,17.365,17.372,17.002,17.002,208946,0
2012-07-25,17.116,17.29,17.116,17.224,153703,0
2012-07-26,17.314,17.341,17.131,17.169,147539,0
2012-07-27,17.269,17.352,17.175,17.341,99523,0
2012-07-30,17.359,17.359,16.982,17.058,100253,0
2012-07-31,17.175,17.328,17.085,17.154,124801,0
2012-08-01,17.659,17.659,17.033,17.053,125869,0
2012-08-02,17.064,17.214,16.754,16.832,128237,0
2012-08-03,17.058,17.097,16.805,16.836,94489,0
2012-08-06,16.726,17.049,16.726,17.027,137412,0
2012-08-07,16.99,17.251,16.764,16.809,132455,0
2012-08-08,16.748,16.938,16.472,16.663,153217,0
2012-08-09,16.708,16.805,16.58,16.681,95990,0
2012-08-10,16.712,16.888,16.653,16.748,81539,0
2012-08-13,16.733,16.946,16.663,16.754,91131,0
2012-08-14,16.862,16.912,16.788,16.868,89180,0
2012-08-15,16.957,17.053,16.809,17.053,78024,0
2012-08-16,17.027,17.224,16.964,17.102,119935,0
2012-08-17,17.097,17.321,17.027,17.053,73603,0
2012-08-20,17.093,17.162,16.92,17.002,89301,0
2012-08-21,16.976,17.102,16.905,16.938,115321,0
2012-08-22,17.002,17.058,16.764,16.862,129769,0
2012-08-23,16.748,16.938,16.748,16.874,114556,0
2012-08-24,16.788,16.976,16.788,16.938,105162,0
2012-08-27,16.97,17.002,16.842,16.932,68661,0
2012-08-28,16.946,17.072,16.932,17.021,117625,0
2012-08-29,16.932,17.109,16.932,16.946,104769,0
2012-08-30,16.888,17.033,16.874,17.027,76571,0
2012-08-31,17.131,17.131,17.021,17.131,81300,0
2012-09-04,17.064,17.141,16.932,17.097,93014,0
2012-09-05,17.033,17.097,16.951,17.002,84012,0
2012-09-06,17.041,17.093,16.925,17.041,103937,0
2012-09-07,17.027,17.079,16.905,17.033,121202,0
2012-09-10,17.015,17.141,17.015,17.085,74942,0
2012-09-11,17.072,17.124,17.002,17.093,86102,0
2012-09-12,17.041,17.154,16.997,17.102,110249,0
2012-09-13,17.141,17.219,17.007,17.219,159910,0
2012-09-14,17.224,17.417,17.169,17.396,111832,0
2012-09-17,17.341,17.44,17.109,17.141,142954,0
2012-09-18,17.257,17.359,17.093,17.207,154633,0
2012-09-19,17.29,17.328,17.136,17.284,111384,0
2012-09-20,17.187,17.301,17.187,17.29,83237,0
2012-09-21,17.347,17.608,17.341,17.608,160529,0
2012-09-24,17.608,17.812,17.543,17.812,96231,0
2012-09-25,17.858,17.865,17.476,17.507,119572,0
2012-09-26,17.786,17.786,17.386,17.432,106467,0
2012-09-27,17.476,17.659,17.476,17.646,63803,0
2012-09-28,17.543,17.674,17.543,17.627,123355,0
2012-10-01,17.674,17.851,17.636,17.801,89707,0
2012-10-02,17.812,17.812,17.558,17.615,108592,0
2012-10-03,17.893,17.893,17.557,17.842,96173,0
2012-10-04,17.855,17.958,17.778,17.958,88907,0
2012-10-05,17.984,18.107,17.88,18.01,147781,0
2012-10-08,17.978,18.081,17.926,18.037,82208,0
2012-10-09,18.037,18.168,17.984,18.088,93912,0
2012-10-10,18.076,18.081,17.864,17.918,89602,0
2012-10-11,18.037,18.177,18.03,18.107,86355,0
2012-10-12,18.316,18.653,18.211,18.247,214614,0
2012-10-15,18.211,18.217,17.933,17.978,106032,0
2012-10-16,18.004,18.062,17.855,17.965,89892,0
2012-10-17,18.147,18.147,17.965,18.081,92377,0
2012-10-18,17.918,18.168,17.918,18.102,75335,0
2012-10-19,18.095,18.161,17.757,17.893,198936,0
2012-10-22,17.978,18.088,17.939,17.998,83779,0
2012-10-23,17.913,18.03,17.842,17.918,84551,0
2012-10-24,17.984,17.998,17.778,17.872,82132,0
2012-10-25,18.004,18.004,17.88,17.945,64168,0
2012-10-26,18.018,18.018,17.778,17.918,119683,0
2012-10-31,17.864,17.972,17.788,17.893,119980,0
2012-11-01,17.958,18.168,17.913,17.965,106064,0
2012-11-02,17.952,17.965,17.589,17.674,135524,0
2012-11-05,17.564,17.636,17.496,17.53,136727,0
2012-11-06,17.66,17.678,17.568,17.627,205478,0
2012-11-07,17.487,17.564,17.302,17.336,179109,0
2012-11-08,17.367,17.428,17.232,17.269,78306,0
2012-11-09,17.174,17.174,16.965,17.121,139632,0
2012-11-12,17.099,17.099,16.426,16.439,270443,0
2012-11-13,16.348,16.348,15.997,16.153,288906,0
2012-11-14,16.198,16.29,15.479,15.667,225224,0
2012-11-15,15.648,15.648,15.142,15.614,428591,0
2012-11-16,15.745,16.187,15.648,16.068,393980,0
2012-11-19,16.187,16.348,15.921,15.989,332284,0
2012-11-20,15.951,15.98,15.75,15.77,256852,0
2012-11-21,16.128,16.128,15.659,15.951,277888,0
2012-11-23,15.973,16.103,15.921,16.063,97033,0
2012-11-26,16.063,16.219,15.951,16.181,171034,0
2012-11-27,16.167,16.356,16.167,16.29,145143,0
2012-11-28,16.328,16.518,16.29,16.518,147004,0
2012-11-29,16.558,16.747,16.459,16.558,189960,0
2012-11-30,16.597,16.626,16.181,16.245,225937,0
2012-12-03,16.356,16.356,15.997,16.011,315137,0
2012-12-04,16.043,16.146,16.011,16.107,120434,0
2012-12-05,16.153,16.227,16.011,16.174,119272,0
2012-12-06,16.096,16.159,15.973,16.114,149170,0
2012-12-07,16.206,16.257,16.018,16.181,165311,0
2012-12-10,16.219,16.323,16.096,16.206,197028,0
2012-12-11,16.318,16.318,15.985,16.121,189068,0
2012-12-12,16.206,16.213,16.011,16.068,172958,0
2012-12-13,16.096,16.174,16.011,16.121,165920,0
2012-12-14,16.146,16.206,15.958,16.134,178012,0
2012-12-17,16.146,16.181,15.98,16.068,186429,0
2012-12-18,16.068,16.198,16.059,16.181,244003,0
2012-12-19,16.167,16.34,16.159,16.231,263762,0
2012-12-20,16.206,16.272,16.107,16.206,134047,0
2012-12-21,16.128,16.231,15.94,16.231,214544,0
2012-12-24,16.277,16.356,16.083,16.323,140437,0
2012-12-26,16.18,16.337,16.064,16.14,163562,0
2012-12-27,16.133,16.266,15.981,16.08,187742,0
2012-12-28,16.001,16.133,15.915,15.969,168178,0
2012-12-31,15.975,16.292,15.807,16.292,264570,0
2013-01-02,16.559,16.83,16.445,16.83,182549,0
2013-01-03,16.862,16.907,16.643,16.882,193137,0
2013-01-04,16.961,17.049,16.888,17.014,151638,0
2013-01-07,17.027,17.365,16.934,17.365,180704,0
2013-01-08,17.442,17.487,17.186,17.292,207418,0
2013-01-09,17.358,17.427,17.319,17.427,342245,0
2013-01-10,17.576,17.592,17.41,17.52,167891,0
2013-01-11,17.592,17.867,17.576,17.643,287912,0
2013-01-14,17.711,17.873,17.636,17.788,188832,0
2013-01-15,17.75,17.81,17.631,17.75,192977,0
2013-01-16,17.711,17.89,17.695,17.882,179739,0
2013-01-17,17.921,17.988,17.81,17.914,207996,0
2013-01-18,17.842,17.995,17.842,17.914,163209,0
2013-01-22,17.988,18.365,17.928,18.087,207720,0
2013-01-23,18.106,18.272,17.835,17.943,367980,0
2013-01-24,17.928,18.055,17.835,17.867,189719,0
2013-01-25,17.98,18.008,17.835,17.928,150686,0
2013-01-28,18.001,18.027,17.882,18.027,174102,0
2013-01-29,18.014,18.242,17.98,18.203,144271,0
2013-01-30,18.194,18.445,18.194,18.297,254866,0
2013-01-31,18.345,18.603,18.312,18.571,225310,0
2013-02-01,18.626,18.711,18.571,18.665,184541,0
2013-02-04,18.631,18.717,18.44,18.511,130724,0
2013-02-05,18.551,18.65,18.471,18.65,108791,0
2013-02-06,18.796,18.796,18.532,18.778,142953,0
2013-02-07,18.815,18.843,18.717,18.815,143039,0
2013-02-08,18.861,18.914,18.711,18.796,155686,0
2013-02-11,18.815,19,18.764,18.861,154948,0
2013-02-12,18.882,19.009,18.809,18.851,174791,0
2013-02-13,18.815,19.016,18.804,18.909,204060,0
2013-02-14,18.902,18.996,18.744,18.784,178408,0
2013-02-15,18.909,18.954,18.505,18.618,168804,0
2013-02-19,18.729,18.941,18.717,18.941,148935,0
2013-02-20,18.969,19.055,18.788,18.835,151938,0
2013-02-21,18.784,18.784,18.459,18.637,252640,0
2013-02-22,18.788,18.835,18.689,18.815,107190,0
2013-02-25,18.835,18.889,18.485,18.539,119111,0
2013-02-26,18.631,18.697,18.551,18.697,151163,0
2013-02-27,18.682,18.981,18.682,18.948,161781,0
2013-02-28,18.976,19.193,18.902,19.095,143611,0
2013-03-01,19.127,19.212,18.909,19.042,114861,0
2013-03-04,18.914,18.996,18.882,18.988,140316,0
2013-03-05,19.061,19.075,18.914,19.027,120612,0
2013-03-06,19.142,19.142,18.626,18.882,121077,0
2013-03-07,18.897,18.902,18.618,18.705,144016,0
2013-03-08,18.843,18.87,18.665,18.855,97939,0
2013-03-11,18.948,18.948,18.618,18.75,108419,0
2013-03-12,18.843,18.922,18.672,18.809,117710,0
2013-03-13,19.021,19.021,18.723,19.009,113653,0
2013-03-14,19.167,19.207,18.909,19.016,119251,0
2013-03-15,19.155,19.155,18.736,18.914,104887,0
2013-03-18,18.876,18.969,18.676,18.764,121393,0
2013-03-19,18.922,18.941,18.65,18.705,105890,0
2013-03-20,18.948,18.948,18.658,18.897,134667,0
2013-03-21,18.922,19.114,18.922,19.069,105959,0
2013-03-22,19.167,19.212,18.902,19.147,90663,0
2013-03-25,19.193,19.326,19.095,19.172,193467,0
2013-03-26,19.291,19.511,19.161,19.457,129180,0
2013-03-27,19.319,19.579,19.319,19.464,142716,0
2013-03-28,19.511,19.723,19.473,19.717,138533,0
2013-04-01,19.942,19.942,19.717,19.738,151641,0
2013-04-02,19.869,19.869,19.717,19.844,162572,0
2013-04-03,19.801,19.895,19.224,19.404,168378,0
2013-04-04,19.417,19.587,19.075,19.183,234554,0
2013-04-05,18.954,19.404,18.935,19.324,138708,0
2013-04-08,19.434,19.486,19.364,19.404,95128,0
2013-04-09,19.371,19.628,19.345,19.568,112870,0
2013-04-10,19.635,19.648,19.547,19.648,98093,0
2013-04-11,19.695,19.809,19.512,19.809,111238,0
2013-04-12,19.787,20.267,19.573,19.998,225620,0
2013-04-15,19.998,19.998,19.592,19.695,179246,0
2013-04-16,19.864,20.031,19.715,20.031,96517,0
2013-04-17,19.931,20.013,19.801,19.957,112567,0
2013-04-18,20.023,20.092,19.783,19.991,87172,0
2013-04-19,19.984,20.199,19.818,19.877,104373,0
2013-04-22,19.89,19.895,19.541,19.661,96064,0
2013-04-23,19.836,19.998,19.783,19.943,102429,0
2013-04-24,19.943,20.159,19.936,20.064,151601,0
2013-04-25,20.005,20.079,19.776,19.877,126560,0
2013-04-26,19.809,19.952,19.736,19.936,100899,0
2013-04-29,19.931,20.18,19.931,20.14,128033,0
2013-04-30,20.159,20.221,20.005,20.167,122224,0
2013-05-01,20.087,20.321,20.044,20.199,158215,0
2013-05-02,20.301,20.463,20.159,20.294,140171,0
2013-05-03,20.469,20.469,20.113,20.233,124447,0
2013-05-06,20.18,20.388,20.18,20.261,108615,0
2013-05-07,20.239,20.31,20.153,20.199,111763,0
2013-05-08,20.167,20.361,20.113,20.321,95271,0
2013-05-09,20.261,20.552,20.261,20.444,165712,0
2013-05-10,20.018,20.545,19.877,20.483,106782,0
2013-05-13,20.516,20.685,20.422,20.51,100690,0
2013-05-14,20.516,20.772,20.516,20.618,104271,0
2013-05-15,20.663,20.914,20.571,20.874,125057,0
2013-05-16,20.941,21.036,20.516,20.692,133005,0
2013-05-17,20.806,21.006,20.806,20.914,125731,0
2013-05-20,20.893,21.331,20.893,21.116,106520,0
2013-05-21,21.082,21.284,20.975,21.184,170713,0
2013-05-22,21.278,21.344,20.893,21.021,160144,0
2013-05-23,20.947,21.067,20.786,20.947,111304,0
2013-05-24,20.947,21.217,20.888,21.082,124876,0
2013-05-28,21.231,21.364,20.927,21.156,104143,0
2013-05-29,21.109,21.272,20.576,20.765,149372,0
2013-05-30,20.739,20.848,20.221,20.489,167426,0
2013-05-31,20.542,20.591,20.102,20.102,233334,0
2013-06-03,20.221,20.349,18.96,19.144,406738,0
2013-06-04,19.183,19.473,18.887,19.36,258152,0
2013-06-05,19.36,19.44,18.766,18.887,228116,0
2013-06-06,18.8,19.11,18.637,19,159109,0
2013-06-07,19.082,19.547,19.082,19.404,100869,0
2013-06-10,19.36,19.434,18.82,19.016,169164,0
2013-06-11,18.854,19.062,18.691,18.879,129901,0
2013-06-12,18.954,19.211,18.946,19.042,151760,0
2013-06-13,19.042,19.795,19.021,19.783,139383,0
2013-06-14,19.743,19.895,19.582,19.809,108395,0
2013-06-17,19.964,19.972,19.412,19.715,143409,0
2013-06-18,19.762,19.936,19.695,19.936,87175,0
2013-06-19,19.972,20.099,19.89,20.031,89053,0
2013-06-20,19.864,19.931,19.055,19.296,131839,0
2013-06-21,19.425,19.608,19.135,19.587,125758,0
2013-06-24,19.473,19.486,18.651,19.204,168871,0
2013-06-25,19.305,19.446,19.062,19.238,154275,0
2013-06-26,19.364,19.828,19.33,19.762,135284,0
2013-06-27,19.952,20.052,19.828,20.031,141635,0
2013-06-28,19.877,20.199,19.877,20.153,135088,0
2013-07-01,20.275,20.584,20.192,20.275,204342,0
2013-07-02,20.321,20.327,19.89,20.018,88791,0
2013-07-03,19.752,19.828,19.5,19.521,261860,0
2013-07-05,19.009,19.782,19.009,19.713,67375,0
2013-07-08,19.801,19.836,19.495,19.616,80275,0
2013-07-09,19.594,19.836,19.5,19.672,126215,0
2013-07-10,19.611,19.616,19.328,19.371,147042,0
2013-07-11,19.561,19.589,19.376,19.561,123760,0
2013-07-12,19.495,19.776,19.495,19.776,170451,0
2013-07-15,19.823,20.41,19.776,20.302,152961,0
2013-07-16,20.335,20.335,19.89,19.89,77097,0
2013-07-17,19.918,20.068,19.918,20.056,68366,0
2013-07-18,20.056,20.35,20.048,20.212,94046,0
2013-07-19,20.321,20.725,20.267,20.67,144220,0
2013-07-22,20.67,20.712,20.459,20.471,85436,0
2013-07-23,20.467,20.74,20.467,20.725,68549,0
2013-07-24,20.814,20.814,20.488,20.528,69279,0
2013-07-25,20.357,20.555,20.246,20.528,89169,0
2013-07-26,20.471,20.734,20.357,20.622,64074,0
2013-07-29,20.63,20.766,20.491,20.61,55947,0
2013-07-30,20.734,20.734,20.511,20.63,63832,0
2013-07-31,20.699,20.788,20.541,20.692,62939,0
2013-08-01,20.904,20.931,20.725,20.834,69666,0
2013-08-02,20.895,21.082,20.446,20.616,79559,0
2013-08-05,20.509,20.883,20.418,20.644,65596,0
2013-08-06,20.63,20.827,20.532,20.685,100629,0
2013-08-07,20.685,20.685,20.39,20.488,57604,0
2013-08-08,20.637,20.747,20.511,20.569,62748,0
2013-08-09,20.602,20.766,20.317,20.357,69064,0
2013-08-12,20.321,20.575,20.027,20.035,97467,0
2013-08-13,19.933,20.027,19.817,19.844,89785,0
2013-08-14,19.808,19.993,19.679,19.679,72053,0
2013-08-15,19.584,19.743,19.561,19.72,86215,0
2013-08-16,19.828,19.885,19.5,19.584,103866,0
2013-08-19,19.616,19.713,19.344,19.344,51111,0
2013-08-20,19.351,19.603,19.288,19.548,56367,0
2013-08-21,19.548,19.713,19.434,19.561,65330,0
2013-08-22,19.672,20.246,19.658,20.13,96402,0
2013-08-23,20.061,20.357,20.035,20.267,63081,0
2013-08-26,20.205,20.368,20.13,20.267,73961,0
2013-08-27,20.165,20.205,19.857,20.018,68539,0
2013-08-28,20.144,20.165,19.787,19.787,85063,0
2013-08-29,19.89,20.016,19.877,19.911,44034,0
2013-08-30,19.993,20.226,19.896,19.905,71940,0
2013-09-03,20.145,20.241,19.957,20.131,68064,0
2013-09-04,20.068,20.118,19.952,20.042,50791,0
2013-09-05,20.188,20.208,19.915,20.131,102444,0
2013-09-06,20.185,20.226,19.896,19.905,41231,0
2013-09-09,19.795,19.926,19.782,19.87,81090,0
2013-09-10,19.964,20.18,19.868,20.102,92261,0
2013-09-11,20.102,20.158,19.945,20.084,74591,0
2013-09-12,19.979,20.068,19.727,19.752,66453,0
2013-09-13,19.771,20.018,19.672,19.777,100111,0
2013-09-16,19.911,20.056,19.808,19.885,70034,0
2013-09-17,19.844,19.877,19.643,19.776,80075,0
2013-09-18,19.713,20.13,19.658,20.076,89192,0
2013-09-19,20.068,20.286,20.008,20.179,111082,0
2013-09-20,20.173,20.173,19.755,19.771,70679,0
2013-09-23,19.616,20.008,19.577,19.823,123745,0
2013-09-24,19.785,20.256,19.721,20.18,72051,0
2013-09-25,20.25,20.256,19.977,20.256,71118,0
2013-09-26,20.188,20.332,20.061,20.234,72376,0
2013-09-27,20.256,20.429,20.173,20.429,48426,0
2013-09-30,20.19,20.479,20.068,20.479,56246,0
2013-10-01,20.357,20.692,20.321,20.501,108167,0
2013-10-02,20.318,20.45,20.25,20.374,37732,0
2013-10-03,20.25,20.429,19.894,19.922,74300,0
2013-10-04,19.846,20.042,19.755,19.882,66432,0
2013-10-07,19.803,19.972,19.38,19.533,108374,0
2013-10-08,19.484,19.5,19.136,19.136,118323,0
2013-10-09,19.33,19.505,19.151,19.317,96502,0
2013-10-10,19.429,19.588,19.262,19.38,83800,0
2013-10-11,19.387,19.873,19.387,19.819,143988,0
2013-10-14,19.803,19.972,19.594,19.972,52740,0
2013-10-15,19.826,19.972,19.511,19.798,89178,0
2013-10-16,19.777,19.957,19.643,19.706,68767,0
2013-10-17,19.588,20.042,19.5,20.042,50874,0
2013-10-18,20.042,20.271,19.964,20.271,58313,0
2013-10-21,20.278,20.388,20.131,20.381,44311,0
2013-10-22,20.471,20.632,20.256,20.314,145966,0
2013-10-23,20.188,20.521,20.166,20.314,78977,0
2013-10-24,20.423,20.423,20.055,20.125,111283,0
2013-10-25,20.102,20.34,19.985,20.118,95528,0
2013-10-28,20.076,20.25,19.942,19.942,92033,0
2013-10-29,19.935,20.118,19.665,19.853,118082,0
2013-10-30,19.819,20.006,19.771,19.952,113435,0
2013-10-31,19.952,19.977,19.61,19.831,100234,0
2013-11-01,19.771,19.868,19.651,19.771,75399,0
2013-11-04,19.785,19.84,19.575,19.819,71477,0
2013-11-05,19.658,19.771,19.602,19.679,65084,0
2013-11-06,19.693,19.715,19.583,19.665,76144,0
2013-11-07,19.615,19.658,19.254,19.277,120322,0
2013-11-08,19.219,19.277,18.914,19.136,117299,0
2013-11-11,19.019,19.192,19.004,19.186,99577,0
2013-11-12,19.129,19.186,19.004,19.116,87864,0
2013-11-13,19.123,19.123,18.81,18.941,142117,0
2013-11-14,18.941,19.171,18.929,19.136,73537,0
2013-11-15,19.186,19.33,19.088,19.27,84778,0
2013-11-18,19.247,19.38,19.116,19.145,90429,0
2013-11-19,19.075,19.171,18.865,18.955,89979,0
2013-11-20,18.929,19.151,18.887,18.941,81134,0
2013-11-21,18.948,19.235,18.894,19.235,89699,0
2013-11-22,19.157,19.371,19.123,19.371,104821,0
2013-11-25,19.346,19.444,19.27,19.289,106596,0
2013-11-26,19.207,19.36,19.186,19.254,54891,0
2013-11-27,19.228,19.387,19.179,19.354,53100,0
2013-11-29,19.414,19.471,19.289,19.462,32807,0
2013-12-02,19.371,19.371,19.171,19.277,131329,0
2013-12-03,19.192,19.242,19.04,19.157,89864,0
2013-12-04,19.04,19.643,18.72,18.804,295842,0
2013-12-05,18.742,18.748,18.427,18.497,178899,0
2013-12-06,18.533,18.533,18.393,18.49,143544,0
2013-12-09,18.456,18.54,18.123,18.175,232141,0
2013-12-10,18.101,18.233,18.025,18.08,293648,0
2013-12-11,17.996,17.996,17.843,17.907,219847,0
2013-12-12,17.828,17.927,17.614,17.869,148285,0
2013-12-13,17.817,18.123,17.746,18.086,152996,0
2013-12-16,18.141,18.2,18.066,18.183,222875,0
2013-12-17,18.115,18.242,18.018,18.134,173895,0
2013-12-18,18.066,18.217,18.052,18.217,129609,0
2013-12-19,18.045,18.331,18.045,18.331,174025,0
2013-12-20,18.259,18.726,18.164,18.726,185014,0
2013-12-23,18.649,19.033,18.641,18.955,219834,0
2013-12-24,19.013,19.296,18.955,19.296,85367,0
2013-12-26,19.282,19.538,19.269,19.269,161656,0
2013-12-27,19.247,19.339,19.083,19.339,112666,0
2013-12-30,19.538,19.573,19.134,19.254,180893,0
2013-12-31,19.361,19.474,19.168,19.355,119137,0
2014-01-02,19.226,19.282,18.845,18.949,118360,0
2014-01-03,19.071,19.071,18.845,18.965,133737,0
2014-01-06,18.956,19.199,18.814,18.865,133096,0
2014-01-07,18.858,19.077,18.809,18.984,220820,0
2014-01-08,18.914,18.984,18.773,18.984,174000,0
2014-01-09,19.048,19.056,18.845,19.027,85806,0
2014-01-10,19.163,19.269,18.998,19.247,249496,0
2014-01-13,19.134,19.234,19.056,19.099,121338,0
2014-01-14,19.048,19.048,18.93,18.965,141240,0
2014-01-15,18.921,19.02,18.794,18.873,137032,0
2014-01-16,18.887,18.978,18.809,18.965,162684,0
2014-01-17,19.02,19.12,18.937,19.027,96830,0
2014-01-21,19.063,19.199,19.027,19.199,143824,0
2014-01-22,19.142,19.296,19.105,19.269,104441,0
2014-01-23,19.261,19.361,19.226,19.339,80919,0
2014-01-24,19.199,19.269,18.956,18.998,102264,0
2014-01-27,19.035,19.113,18.59,18.907,180101,0
2014-01-28,18.978,19.113,18.942,19.056,99557,0
2014-01-29,18.956,19.12,18.803,18.984,110340,0
2014-01-30,18.998,19.199,18.998,19.077,84924,0
2014-01-31,18.978,19.19,18.858,19.176,94120,0
2014-02-03,19.077,19.156,18.752,18.773,94496,0
2014-02-04,18.809,18.921,18.803,18.845,119858,0
2014-02-05,18.835,18.894,18.752,18.845,90571,0
2014-02-06,18.937,19.063,18.835,18.965,134137,0
2014-02-07,19.091,19.211,19.048,19.211,81969,0
2014-02-10,19.156,19.206,19.056,19.156,88245,0
2014-02-11,19.035,19.269,19.035,19.234,109357,0
2014-02-12,19.247,19.289,19.134,19.234,84975,0
2014-02-13,19.176,19.361,19.176,19.304,82304,0
2014-02-14,19.296,19.355,19.234,19.347,66822,0
2014-02-18,19.389,19.481,19.276,19.439,114806,0
2014-02-19,19.355,19.424,19.247,19.304,138687,0
2014-02-20,19.276,19.296,19.12,19.218,153467,0
2014-02-21,19.317,19.355,19.218,19.339,143378,0
2014-02-24,19.276,19.317,19.063,19.077,175222,0
2014-02-25,19.156,19.254,18.972,19.083,96749,0
2014-02-26,19.091,19.296,19.056,19.282,109532,0
2014-02-27,19.254,19.254,19.126,19.176,97847,0
2014-02-28,19.156,19.234,19.071,19.218,176485,0
2014-03-03,19.156,19.176,18.978,19.134,117781,0
2014-03-04,19.242,19.404,19.183,19.381,81633,0
2014-03-05,19.324,19.446,19.317,19.381,97589,0
2014-03-06,19.432,19.508,19.304,19.381,116176,0
2014-03-07,19.446,19.474,19.226,19.269,86166,0
2014-03-10,19.242,19.324,19.156,19.226,98322,0
2014-03-11,19.282,19.324,19.176,19.282,62957,0
2014-03-12,19.183,19.33,19.183,19.269,64527,0
2014-03-13,19.269,19.313,19.035,19.126,103570,0
2014-03-14,19.105,19.282,19.063,19.282,79871,0
2014-03-17,19.355,19.381,19.211,19.211,84712,0
2014-03-18,19.261,19.324,19.042,19.105,320561,0
2014-03-19,19.056,19.105,18.965,18.972,146200,0
2014-03-20,18.93,18.993,18.894,18.965,71404,0
2014-03-21,18.965,19.105,18.93,19.099,104323,0
2014-03-24,19.105,19.142,18.93,18.972,91632,0
2014-03-25,19.077,19.077,18.93,18.998,70837,0
2014-03-26,18.993,19.056,18.865,18.887,135664,0
2014-03-27,18.949,19.056,18.873,19.035,120418,0
2014-03-28,19.077,19.247,19.077,19.247,122727,0
2014-03-31,19.276,19.355,19.254,19.324,195018,0
2014-04-01,19.355,19.637,19.347,19.629,94870,0
2014-04-02,19.686,19.686,19.587,19.637,84092,0
2014-04-03,19.651,19.73,19.456,19.536,165583,0
2014-04-04,19.592,19.599,19.45,19.513,134581,0
2014-04-07,19.471,19.544,19.27,19.306,230473,0
2014-04-08,19.384,19.506,19.284,19.506,93105,0
2014-04-09,19.521,19.701,19.513,19.672,160251,0
2014-04-10,19.695,19.715,19.5,19.58,89662,0
2014-04-11,19.564,19.795,19.462,19.75,221019,0
2014-04-14,19.795,19.911,19.75,19.838,114283,0
2014-04-15,19.781,19.86,19.739,19.86,59842,0
2014-04-16,19.852,19.953,19.838,19.953,78204,0
2014-04-17,19.873,19.96,19.825,19.917,87409,0
2014-04-21,19.883,19.969,19.868,19.946,118468,0
2014-04-22,19.981,20.126,19.981,20.084,117549,0
2014-04-23,20.084,20.17,20.047,20.133,139093,0
2014-04-24,20.199,20.199,20.084,20.176,97534,0
2014-04-25,20.154,20.176,20.068,20.176,83715,0
2014-04-28,20.221,20.341,20.221,20.334,91155,0
2014-04-29,20.341,20.545,20.284,20.545,92732,0
2014-04-30,20.535,20.63,20.509,20.622,114483,0
2014-05-01,20.616,20.665,20.595,20.665,69092,0
2014-05-02,20.724,20.751,20.622,20.732,106511,0
2014-05-05,20.622,21.112,20.587,21.026,136116,0
2014-05-06,20.882,20.967,20.746,20.818,98180,0
2014-05-07,20.767,21.055,20.709,20.998,98848,0
2014-05-08,20.961,21.026,20.767,20.853,94223,0
2014-05-09,20.848,20.904,20.759,20.891,64374,0
2014-05-12,20.926,21.092,20.789,21.077,137814,0
2014-05-13,20.998,21.012,20.868,20.961,97159,0
2014-05-14,20.956,21.026,20.882,21.012,63119,0
2014-05-15,21.141,21.213,20.904,20.961,100453,0
2014-05-16,21.097,21.35,21.026,21.293,126269,0
2014-05-19,21.38,21.392,21.127,21.171,94940,0
2014-05-20,21.197,21.315,21.12,21.315,94410,0
2014-05-21,21.392,21.459,21.322,21.387,130361,0
2014-05-22,21.387,21.509,21.387,21.443,107149,0
2014-05-23,21.501,21.509,21.23,21.307,81084,0
2014-05-27,21.45,21.486,21.221,21.293,90137,0
2014-05-28,21.408,21.494,21.358,21.459,125144,0
2014-05-29,21.536,21.604,21.486,21.596,88982,0
2014-05-30,21.596,21.732,21.529,21.732,104503,0
2014-06-02,21.732,21.832,21.702,21.832,101195,0
2014-06-03,21.855,21.855,21.647,21.711,164254,0
2014-06-04,21.746,21.912,21.631,21.89,99745,0
2014-06-05,21.89,21.955,21.762,21.955,116098,0
2014-06-06,21.899,22.036,21.839,21.963,100600,0
2014-06-09,21.89,22.04,21.696,21.725,95687,0
2014-06-10,21.746,21.82,21.702,21.775,65412,0
2014-06-11,21.796,21.796,21.631,21.739,105142,0
2014-06-12,21.832,21.839,21.364,21.596,172770,0
2014-06-13,21.725,21.732,21.501,21.674,185691,0
2014-06-16,21.711,21.912,21.674,21.883,91488,0
2014-06-17,21.868,21.876,21.696,21.782,93655,0
2014-06-18,21.832,21.883,21.647,21.782,93880,0
2014-06-19,21.899,21.983,21.839,21.968,99272,0
2014-06-20,22.036,22.04,21.926,22.027,84446,0
2014-06-23,22.084,22.574,22.078,22.538,273762,0
2014-06-24,22.653,22.854,22.591,22.791,203565,0
2014-06-25,22.732,22.897,22.689,22.869,113437,0
2014-06-26,22.979,22.998,22.897,22.998,111424,0
2014-06-27,23.034,23.101,22.94,23.059,80687,0
2014-06-30,23.135,23.352,22.998,23.352,184486,0
2014-07-01,23.462,23.462,23.017,23.053,157999,0
2014-07-02,23.117,23.14,22.681,23.017,185799,0
2014-07-03,23.148,23.148,22.877,23.009,125505,0
2014-07-07,23.088,23.088,22.737,22.847,198711,0
2014-07-08,22.905,22.93,22.417,22.709,148588,0
2014-07-09,22.709,22.93,22.594,22.93,127376,0
2014-07-10,22.892,22.994,22.665,22.985,132292,0
2014-07-11,23.06,23.315,22.863,23.286,282594,0
2014-07-14,23.315,23.359,22.834,23.037,121970,0
2014-07-15,23.096,23.096,22.73,22.941,112073,0
2014-07-16,23.037,23.125,22.913,23.125,84080,0
2014-07-17,23.133,24.097,23.105,23.301,384832,0
2014-07-18,23.176,23.716,23.176,23.485,94756,0
2014-07-21,23.536,23.995,23.536,23.959,187581,0
2014-07-22,24.097,24.381,23.937,24.097,166659,0
2014-07-23,24.21,24.455,24.119,24.215,183131,0
2014-07-24,24.316,24.347,23.791,23.9,136105,0
2014-07-25,24.011,24.311,23.76,23.872,93242,0
2014-07-28,23.959,24.084,23.784,23.855,98083,0
2014-07-29,24.003,24.164,23.9,24.046,85640,0
2014-07-30,24.011,24.186,23.76,23.922,106166,0
2014-07-31,23.791,23.842,23.499,23.659,134050,0
2014-08-01,23.74,23.872,23.629,23.723,95962,0
2014-08-04,23.767,23.767,23.6,23.652,102934,0
2014-08-05,23.512,23.713,23.433,23.572,92652,0
2014-08-06,23.6,23.679,23.433,23.476,103082,0
2014-08-07,23.635,23.9,23.133,23.199,121149,0
2014-08-08,23.294,23.447,22.921,23.024,107135,0
2014-08-11,23.404,24.032,23.368,24.032,182806,0
2014-08-12,24.003,24.104,23.374,23.608,106807,0
2014-08-13,23.791,23.791,23.206,23.344,98431,0
2014-08-14,23.492,23.784,23.447,23.635,68024,0
2014-08-15,23.659,23.842,23.592,23.748,65278,0
2014-08-18,23.893,24.244,23.893,24.091,116331,0
2014-08-19,24.23,24.427,24.21,24.404,97430,0
2014-08-20,24.411,24.703,24.354,24.449,109876,0
2014-08-21,24.485,24.734,24.354,24.462,91907,0
2014-08-22,24.58,24.668,24.186,24.252,84078,0
2014-08-25,24.418,24.485,24.28,24.434,109027,0
2014-08-26,24.485,24.558,24.324,24.479,91061,0
2014-08-27,24.479,24.703,24.434,24.549,120706,0
2014-08-28,24.376,24.668,24.288,24.515,92692,0
2014-08-29,24.58,24.922,24.58,24.762,64737,0
2014-09-02,24.851,24.997,24.725,24.814,77153,0
2014-09-03,24.851,24.974,24.506,24.653,71950,0
2014-09-04,24.69,24.747,24.449,24.515,50580,0
2014-09-05,24.58,24.58,24.302,24.449,80535,0
2014-09-08,24.359,24.558,24.28,24.434,89709,0
2014-09-09,24.471,24.499,24.295,24.449,104191,0
2014-09-10,24.499,24.529,24.311,24.39,78137,0
2014-09-11,24.324,24.404,23.98,24.222,129574,0
2014-09-12,24.084,24.141,23.542,23.696,195967,0
2014-09-15,23.58,23.58,22.905,23.053,260466,0
2014-09-16,23.017,23.265,22.73,22.863,295430,0
2014-09-17,22.921,23.374,22.834,23.221,223094,0
2014-09-18,23.249,23.519,23.08,23.424,127763,0
2014-09-19,23.499,23.592,23.265,23.442,108406,0
2014-09-22,23.433,23.442,22.571,22.637,159873,0
2014-09-23,22.605,22.737,22.343,22.462,147126,0
2014-09-24,22.381,22.965,22.167,22.898,167356,0
2014-09-25,22.898,23.14,22.842,23.112,134363,0
2014-09-26,23.227,23.748,23.227,23.635,90080,0
2014-09-29,23.564,23.635,23.485,23.608,59073,0
2014-09-30,23.767,23.828,23.176,23.324,135082,0
2014-10-01,23.528,23.557,22.638,22.845,102331,0
2014-10-02,22.972,23.194,22.51,22.739,125938,0
2014-10-03,22.94,23.105,22.859,22.933,74488,0
2014-10-06,23.016,23.068,22.45,22.525,118812,0
2014-10-07,22.554,22.889,22.473,22.704,102323,0
2014-10-08,22.71,22.785,22.072,22.369,161267,0
2014-10-09,22.442,22.561,21.479,21.769,158636,0
2014-10-10,21.762,22.059,20.871,21.479,389102,0
2014-10-13,21.582,21.878,20.685,20.788,160148,0
2014-10-14,20.981,21.115,19.453,20.499,349688,0
2014-10-15,20.09,21.086,19.556,20.876,296487,0
2014-10-16,20.53,22.265,20.188,22.102,248140,0
2014-10-17,22.473,22.792,21.902,22.487,141854,0
2014-10-20,22.326,22.605,21.938,22.212,127511,0
2014-10-21,22.503,22.598,22.272,22.48,103616,0
2014-10-22,22.614,22.732,22.46,22.643,185807,0
2014-10-23,22.801,23.164,22.258,22.316,211614,0
2014-10-24,22.45,23.89,22.45,23.164,388350,0
2014-10-27,23.105,23.518,23.036,23.215,133185,0
2014-10-28,23.304,23.498,23.229,23.41,76883,0
2014-10-29,23.454,23.699,23.357,23.63,102594,0
2014-10-30,23.681,24.077,23.365,23.518,117857,0
2014-10-31,23.58,24.01,23.215,23.319,97622,0
2014-11-03,23.215,23.334,22.695,22.903,125655,0
2014-11-04,22.695,22.776,22.087,22.326,85067,0
2014-11-05,22.385,22.638,22.192,22.63,108368,0
2014-11-06,22.353,22.621,22.235,22.561,76640,0
2014-11-07,22.405,22.992,22.39,22.658,77519,0
2014-11-10,22.561,22.614,22.265,22.272,108461,0
2014-11-11,22.192,22.429,22.095,22.307,72682,0
2014-11-12,22.059,22.598,22.059,22.175,83806,0
2014-11-13,22.265,22.614,22.087,22.207,63781,0
2014-11-14,22.228,22.719,22.168,22.517,68735,0
2014-11-17,22.517,22.614,22.265,22.45,60906,0
2014-11-18,22.442,22.63,22.442,22.54,68052,0
2014-11-19,22.517,23.491,22.414,23.319,206854,0
2014-11-20,23.2,23.557,23.2,23.542,93436,0
2014-11-21,23.681,24.105,23.239,23.439,90202,0
2014-11-24,23.542,23.542,23.036,23.14,93408,0
2014-11-25,23.454,23.637,23.215,23.422,95188,0
2014-11-26,23.528,23.63,23.208,23.63,74011,0
2014-11-28,23.365,23.483,22.339,22.339,98793,0
2014-12-01,22.117,22.207,20.795,20.819,236748,0
2014-12-02,20.774,21.924,20.596,21.383,203824,0
2014-12-03,21.606,21.813,21.345,21.493,127331,0
2014-12-04,21.249,21.7,21.196,21.36,135495,0
2014-12-05,21.36,21.537,20.795,20.832,114855,0
2014-12-08,20.556,20.556,19.371,19.518,269223,0
2014-12-09,19.377,19.78,19.147,19.592,215682,0
2014-12-10,19.43,19.518,18.636,18.852,332569,0
2014-12-11,18.955,19.824,18.845,19.326,289009,0
2014-12-12,19.081,19.466,18.865,19.282,195551,0
2014-12-15,19.288,19.504,18.28,18.369,276185,0
2014-12-16,18.005,18.874,17.76,18.631,291883,0
2014-12-17,18.631,20.327,18.45,20.143,227741,0
2014-12-18,20.454,20.862,20.017,20.246,172137,0
2014-12-19,20.298,20.699,19.304,20.084,191367,0
2014-12-22,20.127,20.298,19.326,19.786,167033,0
2014-12-23,20.409,20.819,19.89,20.819,130833,0
2014-12-24,20.706,21.263,20.277,20.855,79707,0
2014-12-26,20.866,21.244,20.866,20.934,98377,0
2014-12-29,20.745,21.894,20.572,20.964,119586,0
2014-12-30,20.79,21.094,20.731,21.078,126164,0
2014-12-31,20.986,21.236,20.853,21.032,99219,0
2015-01-02,20.896,21.389,20.881,21.305,58799,0
2015-01-05,21.094,21.108,20.018,20.103,132647,0
2015-01-06,20.087,20.279,19.455,19.84,94017,0
2015-01-07,19.959,20.156,19.665,19.93,128937,0
2015-01-08,19.983,20.376,19.809,20.254,129379,0
2015-01-09,20.355,20.355,19.937,20.096,104455,0
2015-01-12,19.885,19.885,18.941,19.083,189129,0
2015-01-13,19.106,19.317,18.714,19.031,230737,0
2015-01-14,18.812,19.023,18.36,18.934,214284,0
2015-01-15,19.129,19.325,18.947,19.1,117073,0
2015-01-16,19.258,19.801,19.054,19.703,163000,0
2015-01-20,19.62,19.726,19.152,19.266,114530,0
2015-01-21,19.288,19.546,18.964,19.167,273458,0
2015-01-22,19.371,19.53,19.114,19.522,210073,0
2015-01-23,19.447,19.507,19.083,19.258,158984,0
2015-01-26,19.313,19.364,18.896,19.288,228238,0
2015-01-27,19.1,19.152,18.728,18.896,195818,0
2015-01-28,18.918,18.918,18.322,18.435,173001,0
2015-01-29,18.504,18.728,18.171,18.465,309602,0
2015-01-30,18.338,18.599,18.08,18.343,254699,0
2015-02-02,18.399,18.592,18.231,18.488,181309,0
2015-02-03,18.691,19.061,18.631,18.888,235305,0
2015-02-04,18.806,18.994,18.676,18.88,145919,0
2015-02-05,19.031,19.514,18.978,19.313,154863,0
2015-02-06,19.507,20.149,19.303,20.065,275166,0
2015-02-09,20.126,20.699,19.968,20.459,287466,0
2015-02-10,20.572,20.572,19.665,19.885,286966,0
2015-02-11,19.847,19.847,19.642,19.743,221582,0
2015-02-12,19.862,19.968,19.786,19.869,250957,0
2015-02-13,19.945,20.172,19.718,19.734,254158,0
2015-02-17,19.658,19.855,19.62,19.665,149095,0
2015-02-18,19.636,19.743,19.62,19.703,100038,0
2015-02-19,19.507,19.718,19.447,19.642,218832,0
2015-02-20,19.711,19.9,19.658,19.869,224497,0
2015-02-23,19.734,19.983,19.734,19.945,214580,0
2015-02-24,19.991,20.134,19.952,20.134,129226,0
2015-02-25,20.134,20.414,20.134,20.405,155050,0
2015-02-26,20.285,20.383,20.096,20.126,103853,0
2015-02-27,20.051,20.247,20.051,20.134,141111,0
2015-03-02,20.164,20.164,19.59,19.658,172930,0
2015-03-03,19.538,19.743,19.44,19.469,178890,0
2015-03-04,19.424,19.514,19.364,19.484,129236,0
2015-03-05,19.424,19.681,19.424,19.605,61968,0
2015-03-06,19.514,19.568,19.332,19.41,58526,0
2015-03-09,19.332,19.507,19.077,19.129,83289,0
2015-03-10,18.88,18.896,18.767,18.851,148039,0
2015-03-11,18.788,18.896,18.222,18.306,144463,0
2015-03-12,18.297,18.42,18.203,18.209,123674,0
2015-03-13,18.118,18.24,17.846,17.98,159558,0
2015-03-16,17.899,17.943,17.559,17.566,198883,0
2015-03-17,17.534,17.657,17.424,17.437,249069,0
2015-03-18,17.393,17.853,17.218,17.649,366786,0
2015-03-19,17.649,17.816,17.477,17.816,212391,0
2015-03-20,17.874,18.403,17.874,18.314,306936,0
2015-03-23,18.322,18.865,18.268,18.865,293163,0
2015-03-24,18.865,18.896,18.488,18.525,174256,0
2015-03-25,18.51,18.691,18.329,18.382,302963,0
2015-03-26,18.449,18.608,18.275,18.411,181406,0
2015-03-27,18.338,18.599,18.292,18.382,155982,0
2015-03-30,18.427,18.662,18.427,18.608,117451,0
2015-03-31,18.457,18.728,18.443,18.653,173882,0
2015-04-01,18.649,18.851,18.649,18.712,168238,0
2015-04-02,18.688,18.811,18.619,18.743,152400,0
2015-04-06,18.735,18.904,18.688,18.796,172912,0
2015-04-07,18.765,19.013,18.726,18.975,156547,0
2015-04-08,19.027,19.05,18.758,18.819,132669,0
2015-04-09,18.874,18.889,18.72,18.889,81481,0
2015-04-10,19.013,19.104,18.897,19.027,201470,0
2015-04-13,19.081,19.127,18.881,18.928,167978,0
2015-04-14,18.897,19.296,18.897,19.258,97100,0
2015-04-15,19.289,19.643,19.267,19.55,256715,0
2015-04-16,19.474,19.75,19.458,19.728,113382,0
2015-04-17,19.699,19.721,19.206,19.427,225747,0
2015-04-20,19.474,19.683,19.274,19.39,191033,0
2015-04-21,19.405,19.452,19.281,19.405,120110,0
2015-04-22,19.372,19.466,19.335,19.366,86536,0
2015-04-23,19.466,19.628,19.466,19.511,92817,0
2015-04-24,19.489,19.683,19.489,19.643,103474,0
2015-04-27,19.652,19.75,19.482,19.55,167978,0
2015-04-28,19.505,19.583,19.413,19.474,104760,0
2015-04-29,19.315,19.574,19.315,19.536,262741,0
2015-04-30,19.505,19.652,19.413,19.55,126569,0
2015-05-01,19.574,19.652,19.398,19.596,154478,0
2015-05-04,19.589,19.643,19.452,19.458,118260,0
2015-05-05,19.489,19.583,19.366,19.398,89054,0
2015-05-06,19.444,19.452,19.05,19.173,134784,0
2015-05-07,19.074,19.074,18.787,18.811,100898,0
2015-05-08,19.004,19.004,18.758,18.919,171614,0
2015-05-11,18.811,18.819,18.649,18.765,144353,0
2015-05-12,18.758,18.889,18.619,18.843,160861,0
2015-05-13,18.967,19.235,18.851,18.967,126310,0
2015-05-14,19.121,19.15,19.027,19.058,69319,0
2015-05-15,19.042,19.05,18.889,19.004,173082,0
2015-05-18,19.013,19.127,18.928,19.074,109772,0
2015-05-19,18.988,19.042,18.881,18.95,110082,0
2015-05-20,18.975,18.98,18.75,18.819,152400,0
2015-05-21,18.874,18.928,18.773,18.811,136304,0
2015-05-22,18.805,18.858,18.712,18.811,126310,0
2015-05-26,18.743,18.75,18.496,18.589,107155,0
2015-05-27,18.536,18.688,18.489,18.549,119818,0
2015-05-28,18.51,18.51,18.217,18.272,127695,0
2015-05-29,18.249,18.302,18.104,18.196,111899,0
2015-06-01,18.264,18.318,18.159,18.249,119416,0
2015-06-02,18.226,18.34,18.126,18.31,121123,0
2015-06-03,18.272,18.31,17.833,17.995,205883,0
2015-06-04,17.888,17.91,17.64,17.74,172912,0
2015-06-05,17.656,17.819,17.503,17.819,292209,0
2015-06-08,17.786,17.819,17.571,17.625,134747,0
2015-06-09,17.602,17.74,17.387,17.456,198293,0
2015-06-10,17.456,17.609,17.308,17.348,266001,0
2015-06-11,17.341,17.439,17.233,17.278,167570,0
2015-06-12,17.117,17.171,17.009,17.086,239504,0
2015-06-15,16.985,17.241,16.901,17.139,243789,0
2015-06-16,17.095,17.241,17.049,17.241,254823,0
2015-06-17,17.27,17.278,17.024,17.164,179532,0
2015-06-18,17.134,17.255,17.001,17.079,243400,0
2015-06-19,17.009,17.062,16.8,16.855,225355,0
2015-06-22,16.963,17.07,16.908,16.917,231459,0
2015-06-23,16.917,17.255,16.886,17.248,203404,0
2015-06-24,17.224,17.348,17.147,17.264,211857,0
2015-06-25,17.21,17.264,17.009,17.04,138121,0
2015-06-26,17.032,17.032,16.794,16.8,129944,0
2015-06-29,16.601,16.694,16.101,16.146,237428,0
2015-06-30,16.186,16.293,15.985,16.277,248788,0
2015-07-01,16.297,16.297,15.958,15.997,125693,0
2015-07-02,15.919,16.242,15.901,16.21,132667,0
2015-07-06,16.029,16.029,15.879,16.022,176806,0
2015-07-07,15.895,16.114,15.493,16.075,291463,0
2015-07-08,15.958,16.014,15.579,15.628,100707,0
2015-07-09,15.816,15.941,15.609,15.705,138376,0
2015-07-10,15.816,16.201,15.753,16.163,266603,0
2015-07-13,16.163,16.414,16.022,16.361,203314,0
2015-07-14,16.361,16.447,16.233,16.361,158867,0
2015-07-15,16.266,16.289,15.785,15.785,212261,0
2015-07-16,15.776,15.776,15.438,15.468,310236,0
2015-07-17,15.429,15.501,15.083,15.099,189362,0
2015-07-20,15.051,15.06,14.279,14.334,546527,0
2015-07-21,14.381,14.601,14.262,14.475,269521,0
2015-07-22,14.381,14.427,13.781,13.948,437703,0
2015-07-23,13.97,14.089,13.798,13.893,318101,0
2015-07-24,13.939,14.255,13.883,14.231,401808,0
2015-07-27,14.01,14.168,13.836,13.868,334969,0
2015-07-28,13.876,14.262,13.861,14.16,180865,0
2015-07-29,14.146,14.572,14.026,14.538,240222,0
2015-07-30,14.437,14.492,14.193,14.271,191011,0
2015-07-31,14.334,14.413,14.207,14.262,130765,0
2015-08-03,14.146,14.146,13.584,13.68,199282,0
2015-08-04,13.6,13.861,13.553,13.569,125946,0
2015-08-05,13.639,13.829,12.695,12.781,504545,0
2015-08-06,12.702,12.835,12.331,12.639,462439,0
2015-08-07,12.543,12.734,12.496,12.591,265084,0
2015-08-10,12.702,12.986,12.656,12.804,711918,0
2015-08-11,12.582,12.82,12.568,12.804,255815,0
2015-08-12,12.772,13.316,12.734,13.308,448737,0
2015-08-13,13.277,13.286,12.939,12.962,228808,0
2015-08-14,13.055,13.277,13.034,13.254,267239,0
2015-08-17,13.237,13.372,13.128,13.269,243268,0
2015-08-18,13.198,13.286,12.968,13.055,224875,0
2015-08-19,12.907,13.041,12.622,12.772,358558,0
2015-08-20,12.695,12.81,12.433,12.433,330402,0
2015-08-21,12.362,12.433,11.884,12.008,392298,0
2015-08-24,11.361,11.857,10.565,11.171,523339,0
2015-08-25,11.496,11.536,11.007,11.007,427557,0
2015-08-26,11.171,11.615,10.998,11.51,491988,0
2015-08-27,11.644,12.362,11.644,12.244,317466,0
2015-08-28,12.119,12.797,12.119,12.686,304529,0
2015-08-31,12.534,12.835,12.355,12.647,260389,0
2015-09-01,12.355,12.639,12.291,12.568,282711,0
2015-09-02,12.709,12.742,12.275,12.426,412971,0
2015-09-03,12.426,12.695,12.221,12.316,445185,0
2015-09-04,12.235,12.308,12.127,12.205,97661,0
2015-09-08,12.331,12.481,12.235,12.433,160697,0
2015-09-09,12.457,12.496,12.063,12.102,158669,0
2015-09-10,12.133,12.15,11.895,11.931,172111,0
2015-09-11,11.835,11.849,11.504,11.55,160190,0
2015-09-14,11.544,11.544,11.141,11.158,181753,0
2015-09-15,11.132,11.48,11.054,11.401,280883,0
2015-09-16,11.496,11.756,11.471,11.676,254429,0
2015-09-17,11.644,12.095,11.644,11.931,185029,0
2015-09-18,11.693,12.079,11.653,12.063,209528,0
2015-09-21,12.079,12.221,11.984,12.157,198876,0
2015-09-22,12.047,12.095,11.884,12.047,165518,0
2015-09-23,12.071,12.133,11.518,11.527,362237,0
2015-09-24,11.456,11.456,10.969,11.37,279144,0
2015-09-25,11.463,11.51,11.158,11.37,142055,0
2015-09-28,11.251,11.275,10.486,10.691,415137,0
2015-09-29,10.771,10.771,9.863,9.903,396229,0
2015-09-30,10.013,10.636,9.911,10.313,547923,0
2015-10-01,10.496,10.776,10.293,10.768,234368,0
2015-10-02,10.595,11.235,10.358,11.167,286152,0
2015-10-05,11.299,11.693,11.299,11.415,282257,0
2015-10-06,11.52,12.094,11.462,11.889,393505,0
2015-10-07,12.053,12.511,11.995,12.422,306669,0
2015-10-08,12.404,12.83,12.315,12.79,316075,0
2015-10-09,12.913,13.231,12.896,13.167,432097,0
2015-10-12,13.141,13.231,12.299,12.534,554781,0
2015-10-13,12.348,12.88,12.249,12.463,298731,0
2015-10-14,12.404,12.693,12.249,12.56,269665,0
2015-10-15,12.479,12.749,12.307,12.592,260994,0
2015-10-16,12.667,12.978,12.569,12.673,299342,0
2015-10-19,12.633,12.7,12.11,12.209,277965,0
2015-10-20,12.259,12.552,12.085,12.24,332922,0
2015-10-21,12.24,12.446,12.094,12.322,276262,0
2015-10-22,12.322,12.371,11.823,12.004,736327,0
2015-10-23,12.036,12.159,11.883,11.931,228383,0
2015-10-26,11.905,11.914,11.291,11.356,127748,0
2015-10-27,11.153,11.216,10.931,10.988,194186,0
2015-10-28,11.07,11.805,10.972,11.561,350273,0
2015-10-29,11.48,12.004,11.48,11.814,286396,0
2015-10-30,11.814,12.673,11.733,12.422,285909,0
2015-11-02,12.315,12.683,12.281,12.422,235643,0
2015-11-03,12.529,12.813,12.438,12.602,233513,0
2015-11-04,12.659,12.7,11.914,12.102,322796,0
2015-11-05,12.094,12.683,11.587,11.724,601128,0
2015-11-06,11.635,12.036,11.546,11.765,248169,0
2015-11-09,11.733,12.233,11.57,11.765,178935,0
2015-11-10,11.635,11.855,11.316,11.373,175622,0
2015-11-11,11.373,11.447,10.8,10.891,241452,0
2015-11-12,10.734,10.791,10.48,10.66,199196,0
2015-11-13,10.62,11.742,10.506,11.176,304350,0
2015-11-16,11.046,11.275,10.81,10.931,290181,0
2015-11-17,10.906,10.988,10.317,10.334,244507,0
2015-11-18,10.341,10.564,10.186,10.456,342331,0
2015-11-19,10.488,10.569,10.186,10.218,279557,0
2015-11-20,10.21,10.268,9.965,10.095,228263,0
2015-11-23,10.029,10.529,9.989,10.029,381903,0
2015-11-24,10.07,10.35,9.989,10.111,344287,0
2015-11-25,10.039,10.25,9.892,10.12,218004,0
2015-11-27,10.013,10.473,10.013,10.358,273084,0
2015-11-30,10.456,10.62,10.129,10.178,293969,0
2015-12-01,10.137,10.685,9.669,10.235,618193,0
2015-12-02,10.186,10.218,9.687,10.029,609674,0
2015-12-03,9.94,10.062,9.507,9.588,349004,0
2015-12-04,9.4082,9.4571,8.6958,8.8016,922453,0
2015-12-07,8.4824,8.5566,7.2627,7.7212,1087574,0
2015-12-08,7.5328,7.9914,7.1235,7.2709,511010,0
2015-12-09,7.4429,8.2452,7.3528,7.7293,957383,0
2015-12-10,7.5821,7.9997,7.5493,7.5984,630316,0
2015-12-11,7.4019,7.4429,6.8861,7.0171,513071,0
2015-12-14,6.927,7.0252,6.1984,6.2557,1383253,0
2015-12-15,6.3866,6.6323,6.2557,6.2719,560092,0
2015-12-16,6.231,6.4931,6.1656,6.4194,692603,0
2015-12-17,6.3948,6.4686,5.8789,5.887,757821,0
2015-12-18,5.8298,6.0182,5.5514,5.666,941139,0
2015-12-21,5.6824,5.7808,5.494,5.7561,525772,0
2015-12-22,5.8135,6.7059,5.8135,6.3373,1150184,0
2015-12-23,6.5094,7.6066,6.4849,7.4102,1406700,0
2015-12-24,7.4838,7.6524,7.3856,7.3938,340675,0
2015-12-28,7.3766,7.4701,7.0709,7.1643,1065942,0
2015-12-29,7.2748,7.4277,6.9858,7.0453,515628,0
2015-12-30,6.9092,7.0148,6.6968,6.7903,576742,0
2015-12-31,6.7479,7.3087,6.6374,7.1981,562023,0
2016-01-04,7.0877,7.3938,7.0045,7.3512,255432,0
2016-01-05,7.3596,7.5127,7.2577,7.3681,187007,0
2016-01-06,7.2408,7.2663,6.7226,6.8158,461431,0
2016-01-07,6.6628,6.8252,6.3909,6.4165,318592,0
2016-01-08,6.4589,6.6585,6.3833,6.5099,317498,0
2016-01-11,6.5694,6.5694,5.949,6.051,271431,0
2016-01-12,6.17,6.3655,5.6091,5.9404,597490,0
2016-01-13,5.9659,6.1614,5.2266,5.3286,589880,0
2016-01-14,5.3796,5.66,5.1161,5.66,530884,0
2016-01-15,5.3881,5.5921,5.2096,5.3541,691157,0
2016-01-19,5.3966,5.4051,4.8441,4.8695,372418,0
2016-01-20,4.6827,4.6827,3.9283,4.3173,859240,0
2016-01-21,4.4193,4.7251,4.3457,4.6232,804162,0
2016-01-22,5.0225,5.4645,4.9716,5.4136,642034,0
2016-01-25,5.2691,5.7789,5.0685,5.0991,394040,0
2016-01-26,5.2863,5.6515,5.1331,5.6515,345372,0
2016-01-27,5.5921,5.762,5.2863,5.4391,403192,0
2016-01-28,5.6686,6.0849,5.6686,6.068,419336,0
2016-01-29,6.1189,6.527,6.1104,6.4249,486738,0
2016-02-01,6.221,6.2414,5.9744,6.1529,253617,0
2016-02-02,6.0339,6.0339,5.7959,5.983,281036,0
2016-02-03,6.1021,6.3059,5.7196,6.221,484957,0
2016-02-04,6.204,6.5437,6.136,6.4333,313739,0
2016-02-05,6.3824,6.527,6.0764,6.1021,189817,0
2016-02-08,5.983,5.983,4.9716,5.1501,747473,0
2016-02-09,4.9547,5.0225,4.6742,4.7762,356831,0
2016-02-10,4.6911,4.9972,4.5637,4.8016,282846,0
2016-02-11,4.7082,4.7931,4.434,4.6318,321605,0
2016-02-12,4.7166,5.0395,4.6911,5.031,264997,0
2016-02-16,5.1076,5.6001,5.1076,5.4815,444599,0
2016-02-17,5.7536,6.0169,5.5155,6.0169,423846,0
2016-02-18,6.1529,6.1529,5.9149,6.0169,148410,0
2016-02-19,5.8725,5.8725,5.677,5.694,196617,0
2016-02-22,5.9404,6.17,5.9234,6.1614,262036,0
2016-02-23,6.1189,6.17,5.6175,5.7026,314300,0
2016-02-24,5.49,5.8639,5.3881,5.83,156653,0
2016-02-25,5.7365,5.8725,5.6515,5.8639,147229,0
2016-02-26,6.0084,6.221,5.9064,6.0935,141388,0
2016-02-29,6.0849,6.4165,6.0425,6.2974,178902,0
2016-03-01,6.2719,6.388,6.1189,6.2719,219681,0
2016-03-02,6.2125,6.7648,6.2125,6.7053,235012,0
2016-03-03,6.6374,6.9262,6.5694,6.8074,321077,0
2016-03-04,6.8243,6.9858,6.6289,6.7223,292408,0
2016-03-07,6.7733,6.8889,6.6884,6.7989,226999,0
2016-03-08,6.7564,6.7733,6.2804,6.2974,206498,0
2016-03-09,6.4759,6.6289,6.4079,6.5013,123715,0
2016-03-10,6.5694,6.5694,6.3485,6.4079,127316,0
2016-03-11,6.5437,6.7818,6.5437,6.7818,119461,0
2016-03-14,6.6459,6.8242,6.5522,6.7648,96350,0
2016-03-15,6.6459,6.6459,6.3824,6.4505,147809,0
2016-03-16,6.5437,6.9262,6.5437,6.9262,160210,0
2016-03-17,7.0112,7.0964,6.8497,6.9603,229511,0
2016-03-18,7.0112,7.1134,6.7903,6.9007,170806,0
2016-03-21,6.8837,6.9007,6.7406,6.7903,128580,0
2016-03-22,6.7053,6.9603,6.7053,6.9518,100816,0
2016-03-23,6.8074,6.8667,6.7223,6.7564,164445,0
2016-03-24,6.6202,6.6968,6.4589,6.4589,276615,0
2016-03-28,6.527,6.527,6.2294,6.3655,204128,0
2016-03-29,6.2379,6.4929,6.2379,6.4929,141471,0
2016-03-30,6.6459,6.7564,6.5949,6.7394,149755,0
2016-03-31,6.6884,6.9518,6.6884,6.9179,162630,0
2016-04-01,6.7648,6.7818,6.5608,6.7307,210103,0
2016-04-04,6.722,6.7307,6.5815,6.6343,154679,0
2016-04-05,6.5904,6.6254,6.4501,6.4501,194412,0
2016-04-06,6.6167,6.7045,6.5597,6.6519,208052,0
2016-04-07,6.6167,6.6782,6.4676,6.5377,91594,0
2016-04-08,6.7132,6.8273,6.6958,6.8186,242937,0
2016-04-11,6.9064,6.9586,6.766,6.8186,156550,0
2016-04-12,6.8712,7.1938,6.8273,7.1872,201074,0
2016-04-13,7.1872,7.281,7.0906,7.2662,151796,0
2016-04-14,7.3539,7.3626,7.196,7.2925,281487,0
2016-04-15,7.196,7.4591,7.1346,7.275,568383,0
2016-04-18,7.0028,7.8892,7.0028,7.6346,318130,0
2016-04-19,7.6874,8.1965,7.6874,8.1787,312675,0
2016-04-20,8.1437,8.4859,8.056,8.3544,302751,0
2016-04-21,8.3806,8.4684,8.1792,8.214,314177,0
2016-04-22,8.2227,8.3983,8.1261,8.17,279217,0
2016-04-25,8.1437,8.2227,7.9156,7.9945,213855,0
2016-04-26,8.1261,8.2928,7.9594,8.2315,163371,0
2016-04-27,8.3894,8.6967,8.3894,8.5566,433937,0
2016-04-28,8.6086,8.7028,8.4333,8.4771,203979,0
2016-04-29,8.5646,8.6131,8.3718,8.5476,105382,0
2016-05-02,8.5122,8.5996,8.2228,8.363,147219,0
2016-05-03,8.2491,8.2491,7.9681,8.091,233885,0
2016-05-04,8.091,8.2315,7.9681,8.1524,124385,0
2016-05-05,8.4071,8.5566,8.1965,8.2491,162891,0
2016-05-06,8.1349,8.3278,8.1349,8.17,102711,0
2016-05-09,8.1349,8.1349,7.784,7.9505,169086,0
2016-05-10,8.0034,8.1965,7.9858,8.1524,156545,0
2016-05-11,8.1086,8.284,7.9418,8.1965,122531,0
2016-05-12,8.3983,8.4158,8.2403,8.3279,168503,0
2016-05-13,8.2928,8.5201,8.2665,8.3544,182922,0
2016-05-16,8.5386,8.6517,8.5122,8.5824,184906,0
2016-05-17,8.5824,8.8283,8.5439,8.6526,162677,0
2016-05-18,8.6877,8.6958,8.3902,8.4333,166576,0
2016-05-19,8.3806,8.5915,8.2492,8.5915,185143,0
2016-05-20,8.6967,8.7758,8.578,8.7317,173006,0
2016-05-23,8.7138,8.8457,8.6526,8.7056,168141,0
2016-05-24,8.8283,8.8283,8.5824,8.6086,130165,0
2016-05-25,8.7924,8.9084,8.7483,8.8457,129395,0
2016-05-26,8.8897,8.8897,8.6877,8.6877,124027,0
2016-05-27,8.6616,8.741,8.6328,8.6787,96762,0
2016-05-31,8.7226,8.8677,8.6176,8.6787,146381,0
2016-06-01,8.6176,8.8549,8.5271,8.8549,152167,0
2016-06-02,8.7317,8.9683,8.7317,8.9515,142170,0
2016-06-03,8.9862,9.0349,8.8365,8.9337,136744,0
2016-06-06,9.0303,9.2578,9.0303,9.2578,179897,0
2016-06-07,9.3642,9.4952,9.2578,9.3896,170340,0
2016-06-08,9.504,9.592,9.4336,9.513,162834,0
2016-06-09,9.3799,9.548,9.3799,9.53,128335,0
2016-06-10,9.4082,9.4248,9.1967,9.233,116110,0
2016-06-13,9.1527,9.233,9.0303,9.0648,89568,0
2016-06-14,8.9599,9.0209,8.7758,8.8806,156394,0
2016-06-15,8.8016,9.0387,8.6967,8.8988,160538,0
2016-06-16,8.785,8.8714,8.5996,8.8641,135417,0
2016-06-17,8.9515,8.9862,8.8457,8.8806,136463,0
2016-06-20,9.083,9.0992,8.9421,8.9683,115945,0
2016-06-21,8.9683,9.1881,8.8988,9.1795,79383,0
2016-06-22,9.1881,9.2444,9.1088,9.1881,111717,0
2016-06-23,9.3554,9.4864,9.2234,9.4864,228130,0
2016-06-24,9.0209,9.4082,9.0124,9.2674,147518,0
2016-06-27,9.1355,9.1355,8.6877,8.8108,135698,0
2016-06-28,9.048,9.3896,9.0387,9.2836,200834,0
2016-06-29,9.4082,9.583,9.3896,9.4776,266025,0
2016-06-30,9.4776,9.601,9.3642,9.556,113893,0
2016-07-01,9.61,9.635,9.566,9.592,124628,0
2016-07-05,9.4082,9.601,9.254,9.573,223860,0
2016-07-06,9.502,9.502,9.2788,9.4395,114881,0
2016-07-07,9.547,9.699,9.3681,9.3945,132003,0
2016-07-08,9.573,9.573,9.3398,9.529,124157,0
2016-07-11,9.637,9.647,9.511,9.547,137155,0
2016-07-12,9.789,9.845,9.647,9.763,175900,0
2016-07-13,9.843,9.843,9.4395,9.521,229266,0
2016-07-14,9.583,9.637,9.4395,9.4844,251059,0
2016-07-15,9.592,9.592,9.3496,9.4571,300572,0
2016-07-18,9.4297,9.573,9.3994,9.538,194362,0
2016-07-19,9.583,9.602,9.3945,9.573,135963,0
2016-07-20,9.538,9.655,9.4297,9.637,154924,0
2016-07-21,9.664,9.754,9.529,9.583,136833,0
2016-07-22,9.566,9.664,9.547,9.573,125128,0
2016-07-25,9.547,9.547,9.3398,9.4209,105561,0
2016-07-26,9.521,9.655,9.521,9.61,548493,0
2016-07-27,9.61,9.718,9.529,9.566,190662,0
2016-07-28,9.573,9.619,9.502,9.547,117004,0
2016-07-29,9.556,9.718,9.4844,9.718,138008,0
2016-08-01,9.709,9.709,9.3398,9.3496,218074,0
2016-08-02,9.4659,9.4756,9.1069,9.1432,203407,0
2016-08-03,9.2053,9.4043,9.1738,9.3847,166431,0
2016-08-04,9.4209,9.529,9.331,9.4844,118879,0
2016-08-05,9.511,9.606,9.4492,9.556,78743,0
2016-08-08,9.672,9.744,9.602,9.655,184050,0
2016-08-09,9.737,9.754,9.538,9.602,116603,0
2016-08-10,9.637,9.637,9.4297,9.4571,106357,0
2016-08-11,9.583,9.664,9.548,9.647,130331,0
2016-08-12,9.744,9.853,9.692,9.744,231742,0
2016-08-15,9.825,9.968,9.808,9.96,160121,0
2016-08-16,9.968,10.023,9.879,9.924,136718,0
2016-08-17,10.013,10.032,9.879,9.968,145066,0
2016-08-18,10.059,10.185,10.023,10.157,142311,0
2016-08-19,10.202,10.212,10.023,10.068,74246,0
2016-08-22,9.997,9.997,9.898,9.952,84853,0
2016-08-23,9.978,10.051,9.968,10.032,117624,0
2016-08-24,10.032,10.032,9.848,9.87,89793,0
2016-08-25,9.853,9.915,9.763,9.808,102210,0
2016-08-26,9.817,9.968,9.808,9.907,83250,0
2016-08-29,9.879,9.924,9.834,9.853,90385,0
2016-08-30,9.879,9.952,9.772,9.781,80738,0
2016-08-31,9.798,9.817,9.668,9.772,76096,0
2016-09-01,9.763,9.81,9.682,9.798,70156,0
2016-09-02,9.924,10.023,9.843,10.023,98280,0
2016-09-06,10.023,10.147,10.023,10.131,127843,0
2016-09-07,10.212,10.319,10.077,10.319,144945,0
2016-09-08,10.509,10.715,10.427,10.68,181246,0
2016-09-09,10.599,10.599,10.31,10.338,98157,0
2016-09-12,10.275,10.444,10.198,10.383,68606,0
2016-09-13,10.275,10.275,9.898,9.924,151635,0
2016-09-14,9.87,10.112,9.87,9.978,121516,0
2016-09-15,10.051,10.051,9.898,9.978,57666,0
2016-09-16,9.915,10.02,9.879,10.02,39772,0
2016-09-19,10.032,10.185,10.006,10.013,80167,0
2016-09-20,10.023,10.104,9.952,9.997,67393,0
2016-09-21,10.112,10.284,10.051,10.256,83083,0
2016-09-22,10.409,10.481,10.338,10.472,105684,0
2016-09-23,10.437,10.518,10.248,10.374,76956,0
2016-09-26,10.319,10.393,10.266,10.266,58855,0
2016-09-27,10.212,10.239,10.104,10.176,96176,0
2016-09-28,10.256,10.518,10.095,10.518,93982,0
2016-09-29,10.525,10.589,10.338,10.444,93678,0
2016-09-30,10.509,10.57,10.383,10.535,81147,0
2016-10-03,10.625,10.625,10.409,10.499,108209,0
2016-10-04,10.525,10.554,10.266,10.338,104645,0
2016-10-05,10.467,10.5,10.375,10.429,133380,0
2016-10-06,10.438,10.493,10.246,10.401,123883,0
2016-10-07,10.447,10.447,10.273,10.338,316029,0
2016-10-10,10.438,10.53,10.421,10.513,127737,0
2016-10-11,10.53,10.53,10.283,10.346,137775,0
2016-10-12,10.292,10.341,10.191,10.273,136545,0
2016-10-13,10.172,10.237,9.998,10.2,213812,0
2016-10-14,10.227,10.503,10.179,10.3,318564,0
2016-10-17,10.319,10.338,10.163,10.237,136795,0
2016-10-18,10.283,10.319,10.145,10.273,123520,0
2016-10-19,10.401,10.401,10.3,10.346,201421,0
2016-10-20,10.3,10.347,10.209,10.346,108125,0
2016-10-21,10.365,10.429,10.319,10.375,148692,0
2016-10-24,10.411,10.493,10.384,10.484,196694,0
2016-10-25,10.484,10.493,10.346,10.365,113876,0
2016-10-26,10.319,10.506,10.3,10.467,200492,0
2016-10-27,10.513,10.53,10.346,10.365,115002,0
2016-10-28,10.292,10.346,10.153,10.153,57008,0
2016-10-31,10.153,10.153,9.869,9.924,173104,0
2016-11-01,9.989,9.989,9.722,9.805,110517,0
2016-11-02,9.732,9.732,9.3818,9.4561,194294,0
2016-11-03,9.4473,9.4649,9.286,9.373,111335,0
2016-11-04,9.2817,9.373,9.2082,9.2082,123579,0
2016-11-07,9.3554,9.511,9.3271,9.4835,185919,0
2016-11-08,9.4473,9.622,9.419,9.539,133666,0
2016-11-09,9.2817,10.053,9.1814,10.008,454577,0
2016-11-10,10.008,10.237,10.008,10.172,212326,0
2016-11-11,10.136,10.136,9.907,10.09,132768,0
2016-11-14,10.081,10.26,10.008,10.227,180022,0
2016-11-15,10.365,10.401,10.237,10.346,192999,0
2016-11-16,10.365,10.438,10.237,10.329,95467,0
2016-11-17,10.438,10.53,10.292,10.355,78066,0
2016-11-18,10.447,10.447,10.2,10.329,168643,0
2016-11-21,10.521,10.576,10.401,10.558,121477,0
2016-11-22,10.641,10.77,10.521,10.678,242977,0
2016-11-23,10.641,10.757,10.558,10.586,115502,0
2016-11-25,10.632,10.632,10.493,10.558,102810,0
2016-11-28,10.622,10.622,10.237,10.246,204400,0
2016-11-29,10.053,10.2,9.967,10.181,143070,0
2016-11-30,10.566,10.714,10.513,10.576,200973,0
2016-12-01,10.732,10.76,10.393,10.411,160580,0
2016-12-02,10.447,10.539,10.429,10.513,104791,0
2016-12-05,10.65,10.65,10.484,10.484,182286,0
2016-12-06,10.493,10.539,10.393,10.484,147449,0
2016-12-07,10.411,10.539,10.292,10.539,264181,0
2016-12-08,10.539,10.595,10.484,10.595,155154,0
2016-12-09,10.695,10.695,10.521,10.549,133328,0
2016-12-12,10.724,10.741,10.549,10.566,166094,0
2016-12-13,10.678,10.741,10.566,10.641,180489,0
2016-12-14,10.622,10.641,10.429,10.447,244376,0
2016-12-15,10.375,10.566,10.35,10.475,167589,0
2016-12-16,10.513,10.622,10.484,10.612,188144,0
2016-12-19,10.65,10.704,10.586,10.695,230435,0
2016-12-20,10.714,10.787,10.695,10.75,289999,0
2016-12-21,10.75,10.972,10.75,10.861,271699,0
2016-12-22,10.943,11.182,10.934,11.11,291130,0
2016-12-23,11.117,11.393,11.117,11.366,367452,0
2016-12-27,11.384,11.512,11.357,11.458,260022,0
2016-12-28,11.57,11.58,11.17,11.186,254825,0
2016-12-29,11.196,11.251,11.082,11.102,204612,0
2016-12-30,11.149,11.223,11.045,11.065,269872,0
2017-01-03,11.158,11.373,11.139,11.289,161399,0
2017-01-04,11.402,11.523,11.364,11.504,196909,0
2017-01-05,11.504,11.543,11.402,11.466,209914,0
2017-01-06,11.56,11.607,11.476,11.55,193966,0
2017-01-09,11.55,11.758,11.419,11.617,470848,0
2017-01-10,11.617,11.617,11.382,11.458,191356,0
2017-01-11,11.458,11.57,11.458,11.533,156168,0
2017-01-12,11.617,11.617,11.373,11.476,134678,0
2017-01-13,11.429,11.58,11.429,11.458,269451,0
2017-01-17,11.533,11.617,11.429,11.57,232011,0
2017-01-18,11.543,11.598,11.476,11.57,265233,0
2017-01-19,11.58,11.598,11.449,11.57,242873,0
2017-01-20,11.711,11.711,11.513,11.607,110210,0
2017-01-23,11.627,11.627,11.476,11.617,167557,0
2017-01-24,11.701,11.813,11.55,11.803,244531,0
2017-01-25,11.889,12.085,11.86,12.019,281375,0
2017-01-26,12.095,12.227,12.066,12.15,261644,0
2017-01-27,12.217,12.217,11.842,11.974,282743,0
2017-01-30,11.88,11.88,11.429,11.56,288942,0
2017-01-31,11.533,11.55,11.392,11.543,164946,0
2017-02-01,11.654,11.85,11.635,11.85,163899,0
2017-02-02,11.897,11.897,11.617,11.85,308575,0
2017-02-03,11.954,12.076,11.889,12.019,217835,0
2017-02-06,12.113,12.113,12.011,12.058,154617,0
2017-02-07,12.048,12.085,11.88,11.991,112190,0
2017-02-08,11.897,11.927,11.674,11.803,221207,0
2017-02-09,11.927,12.085,11.87,12.038,172863,0
2017-02-10,12.197,12.217,12.085,12.132,219810,0
2017-02-13,12.17,12.17,12.029,12.113,111879,0
2017-02-14,12.17,12.17,12.038,12.132,121953,0
2017-02-15,12.179,12.197,12.085,12.085,111561,0
2017-02-16,12.17,12.179,11.85,11.88,195319,0
2017-02-17,11.88,11.88,11.776,11.823,100409,0
2017-02-21,11.897,12.019,11.897,11.944,106584,0
2017-02-22,11.935,11.974,11.834,11.88,74927,0
2017-02-23,12.048,12.076,11.85,11.974,151554,0
2017-02-24,11.927,12.001,11.85,11.917,140549,0
2017-02-27,11.927,12.001,11.927,11.964,72444,0
2017-02-28,11.964,12.085,11.935,11.974,104912,0
2017-03-01,12.123,12.197,12.038,12.113,86573,0
2017-03-02,12.104,12.132,12.058,12.085,94032,0
2017-03-03,12.123,12.15,12.059,12.066,80665,0
2017-03-06,12.123,12.123,12.001,12.095,68502,0
2017-03-07,12.076,12.113,11.992,12.011,99259,0
2017-03-08,12.029,12.048,11.748,11.786,168096,0
2017-03-09,11.701,11.748,11.213,11.449,470770,0
2017-03-10,11.449,11.496,11.308,11.429,144308,0
2017-03-13,11.476,11.543,11.449,11.543,98107,0
2017-03-14,11.429,11.429,11.073,11.112,234752,0
2017-03-15,11.223,11.429,11.158,11.429,99289,0
2017-03-16,11.476,11.476,11.298,11.411,136724,0
2017-03-17,11.486,11.513,11.364,11.439,81400,0
2017-03-20,11.392,11.458,11.345,11.364,61074,0
2017-03-21,11.392,11.439,11.171,11.243,114165,0
2017-03-22,11.158,11.205,11.112,11.176,59266,0
2017-03-23,11.213,11.429,11.186,11.327,101299,0
2017-03-24,11.429,11.466,11.37,11.402,78789,0
2017-03-27,11.335,11.373,11.251,11.308,86404,0
2017-03-28,11.402,11.427,11.345,11.373,63210,0
2017-03-29,11.439,11.654,11.439,11.58,98937,0
2017-03-30,11.692,11.729,11.55,11.711,149258,0
2017-03-31,11.645,11.879,11.645,11.833,85246,0
2017-04-03,11.897,11.935,11.748,11.935,73291,0
2017-04-04,11.85,11.935,11.739,11.786,209853,0
2017-04-05,11.86,12.01,11.777,11.795,135095,0
2017-04-06,11.897,12.123,11.803,12.123,102485,0
2017-04-07,12.15,12.15,12.001,12.066,56266,0
2017-04-10,12.142,12.207,12.033,12.058,84557,0
2017-04-11,12.096,12.096,11.914,12,85925,0
2017-04-12,11.962,12.038,11.886,11.952,82846,0
2017-04-13,11.952,12,11.808,11.818,89833,0
2017-04-17,11.818,11.856,11.714,11.78,87125,0
2017-04-18,11.752,11.825,11.684,11.78,101084,0
2017-04-19,11.79,11.808,11.589,11.589,79554,0
2017-04-20,11.608,11.666,11.532,11.656,116247,0
2017-04-21,11.714,11.828,11.646,11.684,198617,0
2017-04-24,11.722,11.8,11.714,11.742,108673,0
2017-04-25,11.752,11.866,11.732,11.818,93596,0
2017-04-26,11.79,11.904,11.695,11.752,117214,0
2017-04-27,11.694,11.76,11.57,11.598,126046,0
2017-04-28,11.674,11.714,11.512,11.608,145492,0
2017-05-01,11.656,11.722,11.618,11.722,76818,0
2017-05-02,11.714,11.752,11.626,11.704,100206,0
2017-05-03,11.704,11.704,11.494,11.512,91516,0
2017-05-04,11.456,11.46,10.949,11.064,355390,0
2017-05-05,11.082,11.245,10.968,11.245,131994,0
2017-05-08,11.245,11.331,11.159,11.274,107904,0
2017-05-09,11.206,11.206,11.044,11.15,94742,0
2017-05-10,11.168,11.188,11.073,11.102,210226,0
2017-05-11,11.15,11.163,11.026,11.044,148081,0
2017-05-12,11.054,11.13,11.054,11.13,94416,0
2017-05-15,11.312,11.322,11.13,11.168,111363,0
2017-05-16,11.245,11.245,11.009,11.073,214045,0
2017-05-17,11.034,11.034,10.834,10.901,114791,0
2017-05-18,10.872,10.92,10.758,10.901,168712,0
2017-05-19,10.996,11.13,10.92,11.044,110906,0
2017-05-22,11.14,11.236,11.054,11.206,96447,0
2017-05-23,11.274,11.292,11.178,11.284,83693,0
2017-05-24,11.292,11.292,11.054,11.102,128828,0
2017-05-25,11.082,11.168,10.882,10.901,129634,0
2017-05-26,10.901,10.94,10.834,10.91,106866,0
2017-05-30,10.854,10.91,10.596,10.624,141216,0
2017-05-31,10.557,10.596,10.385,10.51,220412,0
2017-06-01,10.528,10.643,10.526,10.586,120261,0
2017-06-02,10.557,10.576,10.433,10.471,112504,0
2017-06-05,10.376,10.47,10.356,10.442,117525,0
2017-06-06,10.433,10.528,10.357,10.48,105415,0
2017-06-07,10.452,10.533,10.127,10.204,392191,0
2017-06-08,10.137,10.232,10.012,10.022,291075,0
2017-06-09,10.022,10.222,10.003,10.175,209475,0
2017-06-12,10.232,10.309,10.194,10.232,136469,0
2017-06-13,10.28,10.338,10.223,10.328,82803,0
2017-06-14,10.27,10.285,9.994,10.012,175914,0
2017-06-15,9.946,9.987,9.697,9.726,304264,0
2017-06-16,9.793,9.908,9.726,9.879,156358,0
2017-06-19,9.946,9.984,9.84,9.84,180146,0
2017-06-20,9.736,9.745,9.506,9.535,283456,0
2017-06-21,9.573,9.707,9.372,9.4111,312056,0
2017-06-22,9.4395,9.669,9.4258,9.621,201706,0
2017-06-23,9.65,9.955,9.613,9.955,172728,0
2017-06-26,9.994,10.146,9.899,10.089,190045,0
2017-06-27,10.156,10.318,10.156,10.194,173941,0
2017-06-28,10.223,10.433,10.189,10.424,164172,0
2017-06-29,10.462,10.538,10.328,10.404,167319,0
2017-06-30,10.5,10.624,10.44,10.624,115207,0
2017-07-03,10.7,10.854,10.648,10.758,54523,0
2017-07-05,10.777,10.796,10.6,10.672,255111,0
2017-07-06,10.691,10.76,10.535,10.555,113932,0
2017-07-07,10.545,10.652,10.399,10.555,128499,0
2017-07-10,10.555,10.666,10.476,10.486,122065,0
2017-07-11,10.486,10.515,10.408,10.437,122948,0
2017-07-12,10.525,10.642,10.467,10.545,164405,0
2017-07-13,10.515,10.747,10.486,10.506,140798,0
2017-07-14,10.574,10.799,10.535,10.779,301493,0
2017-07-17,10.789,10.994,10.75,10.926,219101,0
2017-07-18,10.945,11.024,10.809,10.936,161980,0
2017-07-19,10.936,11.014,10.789,10.848,153143,0
2017-07-20,10.857,10.916,10.799,10.877,137419,0
2017-07-21,10.926,10.994,10.877,10.975,162543,0
2017-07-24,10.975,11.092,10.931,11.092,112744,0
2017-07-25,11.19,11.19,10.936,10.955,279196,0
2017-07-26,11.033,11.121,10.975,11.033,82014,0
2017-07-27,11.112,11.141,11.033,11.072,66380,0
2017-07-28,11.131,11.151,11.063,11.151,69770,0
2017-07-31,11.102,11.16,10.936,10.985,154391,0
2017-08-01,11.004,11.077,10.939,10.994,77082,0
2017-08-02,11.072,11.072,10.906,10.985,77923,0
2017-08-03,11.053,11.053,10.789,10.828,68470,0
2017-08-04,10.827,10.857,10.701,10.73,80634,0
2017-08-07,10.74,10.74,10.584,10.652,69690,0
2017-08-08,10.584,10.584,10.242,10.379,173113,0
2017-08-09,10.369,10.39,10.222,10.32,199409,0
2017-08-10,10.379,10.452,10.056,10.134,104133,0
2017-08-11,10.085,10.115,9.831,10.017,230137,0
2017-08-14,10.095,10.173,9.997,10.007,80172,0
2017-08-15,9.968,10.046,9.773,9.792,139340,0
2017-08-16,9.87,9.939,9.802,9.822,124110,0
2017-08-17,9.831,9.87,9.724,9.743,160300,0
2017-08-18,9.753,9.763,9.655,9.724,171719,0
2017-08-21,9.743,9.802,9.567,9.636,158481,0
2017-08-22,9.665,9.91,9.665,9.89,163352,0
2017-08-23,9.861,10.105,9.818,9.978,232833,0
2017-08-24,10.017,10.046,9.939,10.017,120455,0
2017-08-25,10.037,10.085,9.997,10.046,78419,0
2017-08-28,10.115,10.125,9.949,9.997,131716,0
2017-08-29,9.958,10.046,9.896,9.988,110143,0
2017-08-30,9.988,10.144,9.988,10.134,79092,0
2017-08-31,10.154,10.484,10.154,10.418,99223,0
2017-09-01,10.496,10.662,10.427,10.476,118354,0
2017-09-05,10.506,10.584,10.359,10.383,85430,0
2017-09-06,10.447,10.515,10.427,10.457,67069,0
2017-09-07,10.457,10.525,10.447,10.457,57655,0
2017-09-08,10.506,10.506,10.33,10.359,66728,0
2017-09-11,10.418,10.427,10.359,10.379,74238,0
2017-09-12,10.349,10.427,10.32,10.359,165954,0
2017-09-13,10.398,10.437,10.349,10.432,113326,0
2017-09-14,10.457,10.506,10.379,10.467,165961,0
2017-09-15,10.476,10.496,10.427,10.496,69217,0
2017-09-18,10.506,10.506,10.33,10.359,103266,0
2017-09-19,10.369,10.437,10.359,10.437,105741,0
2017-09-20,10.515,10.515,10.359,10.379,164604,0
2017-09-21,10.427,10.427,10.31,10.33,94068,0
2017-09-22,10.32,10.388,10.291,10.379,97502,0
2017-09-25,10.427,10.545,10.408,10.545,99766,0
2017-09-26,10.535,10.613,10.506,10.594,102988,0
2017-09-27,10.662,10.672,10.486,10.535,122664,0
2017-09-28,10.613,10.633,10.535,10.623,172868,0
2017-09-29,10.672,10.897,10.645,10.867,151943,0
2017-10-02,10.789,10.916,10.74,10.916,122599,0
2017-10-03,10.897,10.916,10.702,10.789,174471,0
2017-10-04,10.73,10.789,10.682,10.75,195394,0
2017-10-05,10.8,11,10.76,11,115912,0
2017-10-06,10.99,10.99,10.84,10.89,112343,0
2017-10-09,10.87,10.88,10.78,10.86,96743,0
2017-10-10,10.89,10.95,10.7684,10.85,179695,0
2017-10-11,10.87,11.04,10.85,11.04,204775,0
2017-10-12,11.04,11.04,10.9,10.99,142055,0
2017-10-13,11.09,11.19,10.9,10.99,276147,0
2017-10-16,11.01,11.07,10.89,10.92,119104,0
2017-10-17,10.9,10.915,10.7,10.74,124215,0
2017-10-18,10.73,10.75,10.42,10.45,149993,0
2017-10-19,10.35,10.56,10.28,10.48,174622,0
2017-10-20,10.55,10.56,10.39,10.44,98489,0
2017-10-23,10.45,10.54,10.28,10.37,141416,0
2017-10-24,10.42,10.49,10.15,10.29,175019,0
2017-10-25,10.25,10.26,9.86,10.02,295841,0
2017-10-26,10.02,10.26,9.95,10.16,320687,0
2017-10-27,10.21,10.42,10.17,10.33,168326,0
2017-10-30,10.303,10.535,10.303,10.37,114641,0
2017-10-31,10.39,10.39,10.24,10.32,172283,0
2017-11-01,10.42,10.56,10.34,10.36,157514,0
2017-11-02,10.36,10.4721,10.04,10.13,252030,0
2017-11-03,10.13,10.22,10.03,10.2,137910,0
2017-11-06,10.29,10.39,10.18,10.23,386605,0
2017-11-07,10.24,10.3,10.15,10.25,259468,0
2017-11-08,10.24,10.24,10.02,10.06,279525,0
2017-11-09,10.06,10.14,9.97,9.99,201848,0
2017-11-10,10.04,10.09,9.9,9.96,129484,0
