Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.715,17.075,16.513,17.075,169535,0
2005-02-28,17.075,17.075,16.804,16.821,198916,0
2005-03-01,16.918,17.082,16.918,16.985,169535,0
2005-03-02,16.879,17.082,16.879,16.936,173345,0
2005-03-03,17,17.041,16.554,17.017,160679,0
2005-03-04,17.066,17.155,16.959,17.082,261370,0
2005-03-07,17.082,17.082,16.855,17.05,229037,0
2005-03-08,17.05,17.082,16.887,16.91,171133,0
2005-03-09,16.879,16.976,16.592,16.698,154903,0
2005-03-10,16.829,17.075,16.765,16.976,168918,0
2005-03-11,17.058,17.106,16.879,16.976,184285,0
2005-03-14,17.066,17.206,16.918,17.163,358367,0
2005-03-15,17.284,17.45,16.952,17.017,246495,0
2005-03-16,17.041,17.146,16.855,16.927,133391,0
2005-03-17,17,17.066,16.837,16.927,124662,0
2005-03-18,17.089,17.089,16.715,16.724,403976,0
2005-03-21,16.675,16.724,16.325,16.546,231985,0
2005-03-22,16.48,16.668,16.187,16.196,200022,0
2005-03-23,16.259,16.456,16.064,16.268,125277,0
2005-03-24,16.302,16.456,16.228,16.228,103638,0
2005-03-28,16.161,16.398,16.105,16.131,189695,0
2005-03-29,16.048,16.35,16.048,16.237,216496,0
2005-03-30,16.268,16.554,16.268,16.537,191907,0
2005-03-31,16.513,16.546,16.31,16.513,227805,0
2005-04-01,16.505,16.643,16.187,16.187,252030,0
2005-04-04,16.178,16.513,15.878,16.406,296529,0
2005-04-05,16.441,16.627,16.275,16.35,226946,0
2005-04-06,16.318,16.658,16.31,16.414,130067,0
2005-04-07,16.341,16.651,16.31,16.47,77087,0
2005-04-08,16.537,16.537,15.957,16.073,165723,0
2005-04-11,16.018,16.204,15.984,16.039,142241,0
2005-04-12,16,16.302,15.843,15.942,446636,0
2005-04-13,16,16.105,15.904,15.913,155763,0
2005-04-14,15.919,16.026,15.544,15.56,202974,0
2005-04-15,15.568,15.828,15.252,15.698,242192,0
2005-04-18,15.722,16,15.544,15.805,230142,0
2005-04-19,15.861,16.073,15.681,15.852,96015,0
2005-04-20,15.764,15.821,15.252,15.399,177649,0
2005-04-21,15.536,15.861,15.374,15.781,212317,0
2005-04-22,15.781,15.781,15.462,15.731,194738,0
2005-04-25,15.773,15.781,15.455,15.584,152936,0
2005-04-26,15.513,15.642,15.171,15.252,159202,0
2005-04-27,15.252,15.536,15.208,15.315,121465,0
2005-04-28,15.245,15.407,15.088,15.217,225965,0
2005-04-29,15.26,15.56,15.26,15.528,240102,0
2005-05-02,15.552,15.601,15.285,15.505,176419,0
2005-05-03,15.488,15.747,15.479,15.584,183793,0
2005-05-04,15.462,15.984,15.462,15.933,154535,0
2005-05-05,15.904,16.032,15.642,15.878,135726,0
2005-05-06,16.026,16.039,15.673,15.739,137939,0
2005-05-09,15.681,16.018,15.56,16.018,104497,0
2005-05-10,15.933,15.933,15.673,15.69,124414,0
2005-05-11,15.66,16.009,15.66,15.773,100933,0
2005-05-12,15.747,16.032,15.584,15.681,146296,0
2005-05-13,15.66,15.991,15.584,15.601,149372,0
2005-05-16,15.601,16.139,15.601,15.991,121958,0
2005-05-17,15.927,16.187,15.886,16.057,147648,0
2005-05-18,16.139,16.592,16.139,16.487,164619,0
2005-05-19,16.447,16.618,16.178,16.382,111384,0
2005-05-20,16.31,16.537,16.073,16.374,137939,0
2005-05-23,16.275,16.562,16.275,16.398,170517,0
2005-05-24,16.275,16.496,16.268,16.374,94909,0
2005-05-25,16.275,16.318,15.975,16.105,130067,0
2005-05-26,16.105,16.333,16.048,16.178,63438,0
2005-05-27,16.097,16.169,15.878,16.097,89991,0
2005-05-31,16.057,16.391,15.927,16.131,167441,0
2005-06-01,16.131,16.651,16.105,16.35,104622,0
2005-06-02,16.31,16.562,15.919,16.365,83599,0
2005-06-03,16.406,16.675,16.268,16.302,104747,0
2005-06-06,16.302,16.577,16.187,16.391,109783,0
2005-06-07,16.382,16.675,16.374,16.513,126135,0
2005-06-08,16.554,16.658,16.47,16.487,94047,0
2005-06-09,16.47,16.643,16.31,16.568,128962,0
2005-06-10,16.643,16.675,16.487,16.627,97000,0
2005-06-13,16.618,16.668,16.462,16.635,124291,0
2005-06-14,16.668,16.872,16.513,16.872,116424,0
2005-06-15,16.927,16.952,16.706,16.879,157485,0
2005-06-16,16.927,17.327,16.804,17.327,131913,0
2005-06-17,17.486,17.74,16.952,17.359,383817,0
2005-06-20,17.26,17.546,17.26,17.389,128718,0
2005-06-21,17.407,17.601,17.367,17.486,125277,0
2005-06-22,17.486,17.642,17.407,17.563,96506,0
2005-06-23,17.503,17.571,17.082,17.082,142118,0
2005-06-24,17.082,17.26,16.959,17.082,352219,0
2005-06-27,16.976,17.268,16.918,17.22,109661,0
2005-06-28,17.31,17.677,17.235,17.625,159202,0
2005-06-29,17.594,17.625,17.407,17.512,98231,0
2005-06-30,17.512,17.537,17.319,17.407,142978,0
2005-07-01,17.371,17.586,17.367,17.571,90728,0
2005-07-05,17.692,17.895,17.571,17.887,228668,0
2005-07-06,17.797,17.797,17.465,17.465,177774,0
2005-07-07,17.284,17.586,16.879,17.495,116916,0
2005-07-08,17.486,18.008,17.335,18,142363,0
2005-07-11,17.976,18.301,17.976,18.301,159942,0
2005-07-12,18.261,18.424,17.895,18.042,125277,0
2005-07-13,18.138,18.311,17.911,18.083,149251,0
2005-07-14,18.219,18.4,17.692,17.832,198793,0
2005-07-15,17.571,18.034,17.571,17.983,144085,0
2005-07-18,17.895,18.017,17.61,17.658,116054,0
2005-07-19,17.764,18.181,17.677,18.181,99948,0
2005-07-20,18.098,18.563,18.008,18.555,107821,0
2005-07-21,18.488,18.505,17.773,17.895,184285,0
2005-07-22,17.854,18.546,17.716,18.546,204448,0
2005-07-25,18.383,18.416,17.895,17.945,198793,0
2005-07-26,17.945,18.546,17.945,18.155,136834,0
2005-07-27,18.112,18.286,17.945,18.174,105481,0
2005-07-28,18.174,18.546,18,18.546,103270,0
2005-07-29,18.464,18.625,17.692,17.692,206290,0
2005-08-01,17.895,18.219,17.895,18.075,306854,0
2005-08-02,18.083,18.66,18.059,18.66,126135,0
2005-08-03,18.617,18.617,18.432,18.458,126013,0
2005-08-04,18.416,18.464,18.112,18.228,110032,0
2005-08-05,18.165,18.219,17.709,17.732,177280,0
2005-08-08,17.854,17.991,17.724,17.748,126382,0
2005-08-09,17.814,18.059,17.773,17.895,80770,0
2005-08-10,17.952,18.252,17.764,17.983,191046,0
2005-08-11,17.911,18.634,17.7,18.563,192523,0
2005-08-12,18.555,18.563,17.814,18.219,190187,0
2005-08-15,18.181,18.261,17.911,18.189,166705,0
2005-08-16,18.147,18.147,17.805,17.854,162032,0
2005-08-17,17.814,18.212,17.692,18.09,159326,0
2005-08-18,17.96,18.025,17.764,17.887,130563,0
2005-08-19,17.832,18.075,17.832,18,110032,0
2005-08-22,18.042,18.155,17.96,18.098,165110,0
2005-08-23,18.017,18.189,17.976,18.147,150106,0
2005-08-24,18.098,18.383,18,18.09,173096,0
2005-08-25,18.098,18.328,17.976,18.252,127735,0
2005-08-26,18.131,18.131,17.847,17.847,194120,0
2005-08-29,17.805,18.189,17.805,18.165,186007,0
2005-08-30,17.976,18.025,17.789,17.967,168180,0
2005-08-31,18,18.228,17.773,18.228,144451,0
2005-09-01,18.104,18.374,18.042,18.204,146176,0
2005-09-02,18.219,18.219,17.878,17.952,86552,0
2005-09-06,17.903,18.189,17.878,18.098,166337,0
2005-09-07,18.017,18.165,17.929,18.059,67126,0
2005-09-08,17.887,17.92,17.724,17.732,144822,0
2005-09-09,17.789,17.967,17.486,17.878,173096,0
2005-09-12,18.008,18.083,17.709,18,155027,0
2005-09-13,17.952,17.952,17.685,17.716,183427,0
2005-09-14,17.782,17.895,17.594,17.634,157241,0
2005-09-15,17.756,17.756,17.45,17.594,229037,0
2005-09-16,17.716,18.025,17.617,18.025,453772,0
2005-09-19,17.983,18.05,17.732,17.789,84212,0
2005-09-20,17.87,18,17.478,17.478,167565,0
2005-09-21,17.407,17.495,16.927,17,186007,0
2005-09-22,17.041,17.228,16.872,17.106,153672,0
2005-09-23,17.13,17.327,16.927,17.284,78807,0
2005-09-26,17.45,17.486,17.244,17.407,100073,0
2005-09-27,17.415,17.478,17.008,17.26,124787,0
2005-09-28,17.302,17.302,17,17.066,96015,0
2005-09-29,17.13,17.284,16.918,17.284,111750,0
2005-09-30,17.228,17.268,17.089,17.26,91098,0
2005-10-03,17.18,17.31,17.066,17.13,133757,0
2005-10-04,17.212,17.244,17.023,17.082,242681,0
2005-10-05,17.05,17.089,16.505,16.675,253502,0
2005-10-06,16.675,16.968,16.275,16.675,158590,0
2005-10-07,16.798,16.959,16.683,16.811,148019,0
2005-10-10,16.863,16.91,16.706,16.756,199163,0
2005-10-11,16.829,16.893,16.244,16.244,237029,0
2005-10-12,16.161,16.365,15.904,16.178,237398,0
2005-10-13,16.089,16.293,15.861,16.25,193137,0
2005-10-14,16.391,16.441,16.048,16.398,174451,0
2005-10-17,16.398,16.398,16.105,16.35,347671,0
2005-10-18,16.228,16.391,16.154,16.268,312508,0
2005-10-19,16.228,17,16.169,17,339192,0
2005-10-20,16.918,17.123,16.798,16.959,259772,0
2005-10-21,16.91,17.617,16.91,17.486,282761,0
2005-10-24,17.529,17.847,17.486,17.797,173096,0
2005-10-25,17.716,17.782,17.367,17.634,126135,0
2005-10-26,17.594,17.878,17.537,17.724,99459,0
2005-10-27,17.724,17.814,17.458,17.563,191662,0
2005-10-28,17.685,17.854,17.529,17.782,214284,0
2005-10-31,17.805,18.042,17.724,17.823,346196,0
2005-11-01,17.692,17.709,17.389,17.529,243172,0
2005-11-02,17.52,17.895,17.512,17.895,151583,0
2005-11-03,17.895,17.976,17.74,17.814,190554,0
2005-11-04,17.814,18.008,17.732,17.911,119374,0
2005-11-07,17.96,18.278,17.96,18.204,149251,0
2005-11-08,18.083,18.235,17.983,18.165,105974,0
2005-11-09,18.219,18.505,18.042,18.342,157485,0
2005-11-10,18.342,18.905,18.212,18.791,252638,0
2005-11-11,18.773,18.863,18.528,18.71,124169,0
2005-11-14,18.724,18.741,18.335,18.472,97120,0
2005-11-15,18.448,18.604,18.138,18.155,156134,0
2005-11-16,18.197,18.261,17.847,17.983,125152,0
2005-11-17,18.098,18.448,18.05,18.358,113720,0
2005-11-18,18.669,18.693,18.349,18.4,181707,0
2005-11-21,18.374,18.611,18.219,18.555,108313,0
2005-11-22,18.528,18.572,18.311,18.464,112243,0
2005-11-23,18.424,18.528,18.328,18.424,89867,0
2005-11-25,18.432,18.432,18.189,18.416,39834,0
2005-11-28,18.383,18.432,17.938,17.938,171626,0
2005-11-29,17.938,18.042,17.805,17.87,176545,0
2005-11-30,17.952,18.098,17.677,17.814,255342,0
2005-12-01,17.976,18.294,17.773,18.235,278585,0
2005-12-02,18.138,18.625,17.976,18.472,244896,0
2005-12-05,18.365,18.528,18.165,18.294,295423,0
2005-12-06,18.349,18.782,18.301,18.464,368200,0
2005-12-07,18.448,18.528,18.197,18.286,126013,0
2005-12-08,18.181,18.481,18,18.319,176786,0
2005-12-09,18.374,18.579,18.174,18.458,63805,0
2005-12-12,18.66,18.702,18.301,18.374,158716,0
2005-12-13,18.342,18.625,18.112,18.383,115193,0
2005-12-14,18.383,18.634,18.311,18.416,184164,0
2005-12-15,18.472,18.563,18.228,18.416,223749,0
2005-12-16,18.464,18.537,18.212,18.424,596255,0
2005-12-19,18.374,18.374,17.895,18.05,144575,0
2005-12-20,18.034,18.174,17.87,17.929,174204,0
2005-12-21,17.929,18.112,17.805,17.895,243052,0
2005-12-22,17.938,18.059,17.814,18.008,155027,0
2005-12-23,18.017,18.228,17.96,18,81014,0
2005-12-27,18.042,18.219,17.86,17.911,169535,0
2005-12-28,18.017,18.05,17.895,17.938,94047,0
2005-12-29,17.92,18,17.838,17.854,133018,0
2005-12-30,17.709,17.782,17.601,17.601,234448,0
2006-01-03,17.677,17.709,17.26,17.685,274155,0
2006-01-04,17.651,17.895,17.651,17.756,116547,0
2006-01-05,17.724,17.895,17.634,17.732,228793,0
2006-01-06,18.235,18.235,17.486,17.782,196090,0
2006-01-09,17.782,17.878,17.651,17.814,102411,0
2006-01-10,17.692,17.854,17.537,17.814,124169,0
2006-01-11,17.724,17.756,17.407,17.658,174327,0
2006-01-12,17.571,17.685,17.537,17.61,152811,0
2006-01-13,17.571,17.748,17.529,17.651,129577,0
2006-01-17,17.486,17.571,17.415,17.512,285468,0
2006-01-18,17.407,17.634,17.275,17.472,140275,0
2006-01-19,17.442,17.634,17.284,17.512,131791,0
2006-01-20,17.571,17.586,17.293,17.424,195842,0
2006-01-23,17.503,17.563,17.442,17.478,106341,0
2006-01-24,17.478,17.782,17.478,17.642,153181,0
2006-01-25,17.601,17.7,17.486,17.667,257313,0
2006-01-26,17.667,17.732,17.617,17.709,161420,0
2006-01-27,17.677,17.847,17.579,17.814,214162,0
2006-01-30,17.732,17.814,17.415,17.537,165477,0
2006-01-31,17.13,17.171,16.902,17.023,276982,0
2006-02-01,16.968,17.137,16.918,16.992,223996,0
2006-02-02,17.008,17.032,16.456,16.706,350500,0
2006-02-03,16.627,16.756,16.35,16.584,248338,0
2006-02-06,16.554,16.944,16.554,16.91,226453,0
2006-02-07,16.829,17.017,16.724,16.91,187114,0
2006-02-08,16.927,16.959,16.691,16.959,195596,0
2006-02-09,16.936,17,16.724,16.724,263337,0
2006-02-10,16.675,16.91,16.554,16.774,166828,0
2006-02-13,16.782,16.936,16.715,16.79,300094,0
2006-02-14,16.863,17.22,16.683,17.115,293577,0
2006-02-15,17.146,17.407,17.075,17.389,213792,0
2006-02-16,17.389,17.594,17.367,17.529,268130,0
2006-02-17,17.571,17.594,17.465,17.512,197561,0
2006-02-21,17.546,17.546,17.137,17.268,256576,0
2006-02-22,17.293,17.832,17.293,17.651,210720,0
2006-02-23,17.537,17.748,17.407,17.554,182687,0
2006-02-24,17.472,17.692,17.327,17.61,102901,0
2006-02-27,17.478,17.854,17.478,17.7,141134,0
2006-02-28,17.586,17.677,17.212,17.284,181707,0
2006-03-01,17.244,17.503,17.05,17.486,133018,0
2006-03-02,17.352,17.486,17.017,17.075,225099,0
2006-03-03,16.959,17.212,16.845,16.944,272804,0
2006-03-06,16.893,16.893,16.592,16.706,277845,0
2006-03-07,16.691,16.691,16.456,16.592,338331,0
2006-03-08,16.554,16.658,16.47,16.537,230633,0
2006-03-09,16.537,16.749,16.391,16.414,177522,0
2006-03-10,16.456,16.706,16.318,16.706,146052,0
2006-03-13,16.675,16.944,16.675,16.74,195967,0
2006-03-14,16.74,17.023,16.635,17.023,138796,0
2006-03-15,17.082,17.097,16.855,17.082,128841,0
2006-03-16,17.146,17.155,16.968,17.089,159326,0
2006-03-17,17.206,17.367,17.123,17.335,765667,0
2006-03-20,17.327,17.415,17.22,17.389,249813,0
2006-03-21,17.284,17.415,17.032,17.082,403610,0
2006-03-22,17.041,17.359,17,17.31,124787,0
2006-03-23,17.228,17.335,17.137,17.293,157976,0
2006-03-24,17.284,17.379,17.163,17.302,154659,0
2006-03-27,17.22,17.335,17.089,17.327,74134,0
2006-03-28,17.284,17.335,17.082,17.146,117779,0
2006-03-29,17.115,17.465,17.066,17.465,191539,0
2006-03-30,17.458,17.465,17.188,17.268,171626,0
2006-03-31,17.327,17.601,17.235,17.601,183056,0
2006-04-03,17.529,17.571,17.235,17.284,268500,0
2006-04-04,17.235,17.45,17.13,17.235,128102,0
2006-04-05,17.146,17.319,17.041,17.228,130067,0
2006-04-06,17.197,17.302,17.008,17.22,87656,0
2006-04-07,17.319,17.379,16.774,16.821,167935,0
2006-04-10,16.804,17.023,16.756,16.811,175681,0
2006-04-11,16.804,16.918,16.462,16.496,176545,0
2006-04-12,16.089,16.732,16.089,16.715,175557,0
2006-04-13,16.609,16.927,16.554,16.863,73887,0
2006-04-17,16.821,16.936,16.609,16.706,233953,0
2006-04-18,16.756,17.293,16.706,17.252,279073,0
2006-04-19,17.293,17.389,17.089,17.389,185148,0
2006-04-20,17.327,17.327,16.918,17.146,133509,0
2006-04-21,17.407,17.407,16.698,16.782,342756,0
2006-04-24,16.749,16.765,16.333,16.374,383573,0
2006-04-25,16.365,16.47,16.146,16.47,318658,0
2006-04-26,16.432,16.715,16.398,16.592,199405,0
2006-04-27,16.496,16.918,16.31,16.601,217480,0
2006-04-28,16.325,16.845,16.196,16.79,239115,0
2006-05-01,16.774,16.837,16.333,16.341,233465,0
2006-05-02,16.398,16.592,16.268,16.592,157485,0
2006-05-03,16.496,16.635,16.365,16.584,153060,0
2006-05-04,16.554,16.756,16.48,16.577,84582,0
2006-05-05,16.554,16.959,16.554,16.715,140643,0
2006-05-08,16.698,16.756,16.562,16.618,83109,0
2006-05-09,16.577,16.698,16.462,16.528,104866,0
2006-05-10,16.562,16.577,16.382,16.528,191291,0
2006-05-11,16.496,16.496,16.026,16.073,274892,0
2006-05-12,15.668,16.161,15.668,15.861,225471,0
2006-05-15,15.861,16.048,15.715,15.919,268624,0
2006-05-16,15.942,16.057,15.869,15.895,139291,0
2006-05-17,15.739,15.886,15.577,15.828,185269,0
2006-05-18,15.781,15.919,15.552,15.577,136953,0
2006-05-19,15.47,16.032,15.455,15.814,198179,0
2006-05-22,15.731,16.081,15.552,15.835,152692,0
2006-05-23,15.957,16.081,15.488,15.488,174451,0
2006-05-24,15.488,15.835,15.364,15.715,280179,0
2006-05-25,15.861,16.026,15.715,15.933,165968,0
2006-05-26,16.032,16.146,15.789,15.933,126135,0
2006-05-30,15.747,15.747,15.236,15.285,214652,0
2006-05-31,15.374,15.601,15.292,15.601,433363,0
2006-06-01,15.626,16.018,15.601,16,278949,0
2006-06-02,15.975,16.114,15.869,16.039,148264,0
2006-06-05,15.95,16.032,15.308,15.324,340170,0
2006-06-06,15.341,15.47,15.178,15.391,272432,0
2006-06-07,15.437,15.835,15.292,15.618,244031,0
2006-06-08,15.497,15.904,15.208,15.805,413198,0
2006-06-09,15.843,15.861,15.592,15.673,125894,0
2006-06-12,16.039,16.161,15.642,15.852,496676,0
2006-06-13,15.789,16.139,15.618,15.722,308824,0
2006-06-14,15.755,16.032,15.681,15.957,437912,0
2006-06-15,16.105,16.668,15.966,16.568,317676,0
2006-06-16,16.496,16.568,16.196,16.25,1227427,0
2006-06-19,16.268,16.406,16.032,16.089,329229,0
2006-06-20,16.057,16.105,15.805,15.878,367344,0
2006-06-21,15.835,16.073,15.789,15.904,205678,0
2006-06-22,15.895,16.009,15.69,15.755,452906,0
2006-06-23,15.764,15.821,15.536,15.626,261245,0
2006-06-26,15.755,16.064,15.747,16.009,270221,0
2006-06-27,16.089,16.244,15.668,15.69,263704,0
2006-06-28,15.781,15.878,15.383,15.618,363284,0
2006-06-29,15.681,16.196,15.536,16.196,313371,0
2006-06-30,16.212,16.268,15.895,16.244,628096,0
2006-07-03,16.131,16.131,15.957,16.089,149372,0
2006-07-05,15.895,15.933,15.69,15.755,281287,0
2006-07-06,15.828,15.991,15.805,15.991,270593,0
2006-07-07,15.904,16.081,15.747,15.747,245513,0
2006-07-10,15.805,15.942,15.755,15.869,164124,0
2006-07-11,15.764,16.026,15.668,16,205309,0
2006-07-12,15.942,16.009,15.488,15.528,213422,0
2006-07-13,15.462,15.56,15.178,15.208,256452,0
2006-07-14,15.187,15.421,15.13,15.236,205433,0
2006-07-17,15.236,15.421,15.187,15.315,163878,0
2006-07-18,15.415,15.601,15.202,15.577,204939,0
2006-07-19,15.521,16.064,15.521,16.039,271200,0
2006-07-20,16.073,16.114,15.513,15.577,249813,0
2006-07-21,15.479,15.552,15.217,15.407,299602,0
2006-07-24,15.552,15.852,15.488,15.852,208625,0
2006-07-25,15.852,16.064,15.66,15.878,212439,0
2006-07-26,15.731,16.032,15.577,15.814,173345,0
2006-07-27,16.018,16.123,15.747,15.895,268254,0
2006-07-28,15.878,16.064,15.65,15.852,471842,0
2006-07-31,15.773,15.773,15.292,15.521,526058,0
2006-08-01,15.47,15.528,15.178,15.245,299114,0
2006-08-02,15.332,15.421,15.163,15.315,233708,0
2006-08-03,15.208,15.673,15.104,15.66,340542,0
2006-08-04,15.843,15.919,15.285,15.521,235308,0
2006-08-07,15.399,15.505,15.26,15.446,164863,0
2006-08-08,15.505,15.668,15.208,15.208,236534,0
2006-08-09,15.383,15.437,14.966,14.99,188345,0
2006-08-10,14.885,15.252,14.869,15.111,169535,0
2006-08-11,15.04,15.163,14.927,15.074,186007,0
2006-08-14,15.12,15.252,14.975,15.007,168427,0
2006-08-15,15.208,15.391,15.13,15.364,198666,0
2006-08-16,15.415,15.536,15.364,15.446,237764,0
2006-08-17,15.415,15.618,15.315,15.544,217849,0
2006-08-18,15.65,15.681,15.43,15.488,201004,0
2006-08-21,15.399,15.437,15.171,15.245,174084,0
2006-08-22,15.178,15.35,15.171,15.324,135726,0
2006-08-23,15.357,15.407,15.171,15.268,355295,0
2006-08-24,15.285,15.415,15.138,15.277,233708,0
2006-08-25,15.193,15.341,15.146,15.245,125401,0
2006-08-28,15.324,15.407,15.171,15.252,815335,0
2006-08-29,15.308,15.341,15.104,15.292,738252,0
2006-08-30,15.252,15.292,15.111,15.202,246123,0
2006-08-31,15.252,15.391,15.217,15.217,262228,0
2006-09-01,15.26,15.292,15.12,15.178,149741,0
2006-09-05,15.171,15.324,15.155,15.285,149985,0
2006-09-06,15.171,15.299,15.155,15.178,218958,0
2006-09-07,15.065,15.299,15.007,15.016,172483,0
2006-09-08,15.016,15.026,14.894,14.951,123801,0
2006-09-11,14.935,15.193,14.927,15.155,216866,0
2006-09-12,15.227,15.488,15.12,15.446,281898,0
2006-09-13,15.43,15.568,15.357,15.521,206169,0
2006-09-14,15.513,15.568,15.415,15.536,115810,0
2006-09-15,15.65,15.722,15.544,15.626,515731,0
2006-09-18,15.61,15.764,15.415,15.634,247847,0
2006-09-19,15.592,15.626,15.299,15.552,205061,0
2006-09-20,15.552,15.904,15.552,15.835,234812,0
2006-09-21,15.852,15.869,15.455,15.497,171992,0
2006-09-22,15.455,15.577,15.202,15.292,192892,0
2006-09-25,15.315,15.584,15.285,15.497,254360,0
2006-09-26,15.536,15.698,15.47,15.642,165110,0
2006-09-27,15.552,15.814,15.552,15.814,192892,0
2006-09-28,15.814,15.942,15.707,15.927,229651,0
2006-09-29,15.904,15.95,15.505,15.536,236905,0
2006-10-02,15.505,15.66,15.285,15.308,230511,0
2006-10-03,15.285,15.497,15.163,15.357,110154,0
2006-10-04,15.332,15.69,15.252,15.634,176419,0
2006-10-05,15.577,15.821,15.577,15.821,133266,0
2006-10-06,15.739,15.821,15.315,15.437,341649,0
2006-10-09,15.415,15.479,15.163,15.47,264198,0
2006-10-10,15.618,15.618,15.202,15.399,235919,0
2006-10-11,15.324,15.324,15.081,15.227,174327,0
2006-10-12,15.299,15.592,15.299,15.592,142978,0
2006-10-13,15.634,15.707,15.513,15.66,149251,0
2006-10-16,15.715,15.814,15.584,15.673,166211,0
2006-10-17,15.552,15.66,15.455,15.618,118515,0
2006-10-18,15.722,15.805,15.488,15.642,256329,0
2006-10-19,15.634,15.755,15.505,15.673,177401,0
2006-10-20,15.755,15.755,15.391,15.446,219080,0
2006-10-23,15.399,15.56,15.299,15.47,226824,0
2006-10-24,15.446,15.47,15.299,15.421,226088,0
2006-10-25,15.383,15.584,15.236,15.421,138796,0
2006-10-26,15.497,15.618,15.285,15.618,185883,0
2006-10-27,15.552,15.698,15.324,15.357,165477,0
2006-10-30,15.292,15.668,15.285,15.668,254729,0
2006-10-31,15.668,15.698,15.315,15.437,445779,0
2006-11-01,15.47,15.528,14.861,14.877,329354,0
2006-11-02,14.885,15.016,14.844,14.861,318416,0
2006-11-03,14.927,15.111,14.812,14.885,226579,0
2006-11-06,15.065,15.155,14.982,15.12,233708,0
2006-11-07,15.088,15.227,14.958,15.049,201498,0
2006-11-08,14.951,15.341,14.951,15.245,211333,0
2006-11-09,15.299,15.299,14.877,14.982,133882,0
2006-11-10,14.982,15.285,14.982,15.285,290876,0
2006-11-13,15.252,15.421,15.252,15.357,159326,0
2006-11-14,15.341,15.552,15.088,15.552,309562,0
2006-11-15,15.577,15.722,15.544,15.722,270713,0
2006-11-16,15.764,15.805,15.61,15.789,233586,0
2006-11-17,15.789,15.789,15.592,15.722,221535,0
2006-11-20,15.698,15.878,15.577,15.731,240468,0
2006-11-21,15.764,15.814,15.601,15.668,132287,0
2006-11-22,15.668,15.715,15.552,15.626,102653,0
2006-11-24,15.521,15.626,15.462,15.601,40695,0
2006-11-27,15.521,15.536,15.171,15.202,290012,0
2006-11-28,15.202,15.292,15.13,15.236,163633,0
2006-11-29,15.268,15.315,15.097,15.217,181828,0
2006-11-30,15.155,15.277,15.081,15.277,351607,0
2006-12-01,15.202,15.202,14.935,15.13,373490,0
2006-12-04,15.187,15.455,15.13,15.455,216249,0
2006-12-05,15.479,15.592,15.391,15.462,142486,0
2006-12-06,15.374,15.391,15.252,15.357,239604,0
2006-12-07,15.35,15.415,15.171,15.178,142118,0
2006-12-08,15.138,15.277,14.975,15.252,196212,0
2006-12-11,15.26,15.332,15.208,15.308,106710,0
2006-12-12,15.292,15.43,15.217,15.374,252030,0
2006-12-13,15.43,15.479,15.35,15.421,151462,0
2006-12-14,15.462,15.601,15.415,15.47,161912,0
2006-12-15,15.497,15.601,15.47,15.592,355046,0
2006-12-18,15.552,15.634,15.407,15.446,254360,0
2006-12-19,15.374,15.497,15.217,15.374,196331,0
2006-12-20,15.35,15.544,15.332,15.446,143098,0
2006-12-21,15.308,15.455,15.292,15.383,161420,0
2006-12-22,15.374,15.407,15.217,15.285,152568,0
2006-12-26,15.252,15.521,15.252,15.521,160436,0
2006-12-27,15.584,15.805,15.528,15.698,175186,0
2006-12-28,15.66,15.843,15.634,15.739,177522,0
2006-12-29,15.707,15.739,15.324,15.391,217110,0
2007-01-03,15.407,15.552,15.315,15.521,336850,0
2007-01-04,15.455,15.592,15.292,15.56,179739,0
2007-01-05,15.462,15.47,15.074,15.097,205185,0
2007-01-08,15.13,15.285,14.902,15.236,194368,0
2007-01-09,15.217,15.245,14.902,15.163,219324,0
2007-01-10,15.057,15.187,14.966,15.104,185025,0
2007-01-11,15.097,15.35,15.04,15.324,166584,0
2007-01-12,15.299,15.383,15.252,15.357,181581,0
2007-01-16,15.374,15.415,15.155,15.292,388979,0
2007-01-17,15.208,15.332,15.13,15.138,472455,0
2007-01-18,15.155,15.202,14.966,14.999,227686,0
2007-01-19,14.958,15.202,14.894,15.178,198793,0
2007-01-22,15.163,15.163,14.966,15.04,246001,0
2007-01-23,15.016,15.245,14.982,15.187,251902,0
2007-01-24,15.171,15.308,15.104,15.308,156870,0
2007-01-25,15.292,15.299,14.951,14.99,191539,0
2007-01-26,15.081,15.252,15.007,15.252,203832,0
2007-01-29,15.13,15.324,14.966,15.236,365501,0
2007-01-30,15.292,15.292,15.081,15.252,374842,0
2007-01-31,15.187,15.315,15.081,15.245,376933,0
2007-02-01,15.26,15.315,15.13,15.155,343862,0
2007-02-02,15.208,15.357,15.155,15.308,249320,0
2007-02-05,15.285,15.505,15.155,15.446,734685,0
2007-02-06,15.415,15.415,15.252,15.299,270836,0
2007-02-07,15.332,15.455,15.252,15.437,229898,0
2007-02-08,15.391,15.415,15.332,15.357,173835,0
2007-02-09,15.383,15.479,15.208,15.227,200022,0
2007-02-12,15.277,15.399,15.236,15.383,259069,0
2007-02-13,15.415,15.521,15.415,15.505,301870,0
2007-02-14,15.455,15.505,15.421,15.446,217656,0
2007-02-15,15.446,15.47,15.374,15.421,254851,0
2007-02-16,15.415,15.488,15.292,15.415,310176,0
2007-02-20,15.374,15.715,15.357,15.673,340296,0
2007-02-21,15.61,15.821,15.552,15.798,404963,0
2007-02-22,15.781,15.789,15.66,15.764,332675,0
2007-02-23,15.731,15.731,15.577,15.618,238505,0
2007-02-26,15.65,15.65,15.391,15.528,238351,0
2007-02-27,14.616,15.315,14.616,14.966,621952,0
2007-02-28,14.966,15.065,14.729,14.835,431393,0
2007-03-01,14.675,15.081,14.642,14.951,475731,0
2007-03-02,14.805,14.966,14.747,14.765,418482,0
2007-03-05,14.642,14.805,14.447,14.462,410249,0
2007-03-06,14.624,14.82,14.545,14.747,328368,0
2007-03-07,14.729,14.747,14.584,14.599,305752,0
2007-03-08,14.698,14.796,14.485,14.624,286450,0
2007-03-09,14.706,14.747,14.528,14.642,220921,0
2007-03-12,14.659,14.756,14.593,14.691,314972,0
2007-03-13,14.568,14.616,14.097,14.142,425000,0
2007-03-14,14.122,14.332,13.974,14.316,290753,0
2007-03-15,14.365,14.545,14.349,14.536,456350,0
2007-03-16,14.568,14.65,14.439,14.52,821602,0
2007-03-19,14.584,14.739,14.577,14.684,411847,0
2007-03-20,14.633,14.78,14.577,14.756,236413,0
2007-03-21,14.747,15.081,14.642,15.074,393652,0
2007-03-22,15.138,15.138,14.852,14.894,252516,0
2007-03-23,14.885,14.99,14.861,14.91,109538,0
2007-03-26,14.869,14.91,14.747,14.877,190554,0
2007-03-27,14.844,14.861,14.729,14.829,296775,0
2007-03-28,14.729,14.805,14.599,14.65,744888,0
2007-03-29,14.765,14.788,14.599,14.78,277598,0
2007-03-30,14.805,14.835,14.616,14.788,415286,0
2007-04-02,14.788,14.82,14.528,14.642,389103,0
2007-04-03,14.684,14.927,14.65,14.852,375703,0
2007-04-04,14.805,14.885,14.684,14.706,216124,0
2007-04-05,14.698,14.706,14.624,14.675,155763,0
2007-04-09,14.667,14.684,14.471,14.65,214896,0
2007-04-10,14.633,14.739,14.624,14.698,210843,0
2007-04-11,14.729,14.765,14.52,14.607,328001,0
2007-04-12,14.599,14.712,14.52,14.712,363780,0
2007-04-13,14.698,14.82,14.633,14.812,709727,0
2007-04-16,14.844,15.193,14.829,15.193,329724,0
2007-04-17,15.171,15.227,14.99,15.081,288291,0
2007-04-18,14.99,15.049,14.966,14.975,293336,0
2007-04-19,14.852,14.902,14.765,14.861,342140,0
2007-04-20,15.252,15.277,14.894,15.007,396970,0
2007-04-23,15.007,15.065,14.902,14.927,364391,0
2007-04-24,14.927,14.975,14.805,14.894,386278,0
2007-04-25,14.99,15.065,14.927,15.033,266655,0
2007-04-26,14.99,14.99,14.812,14.935,236534,0
2007-04-27,14.885,14.927,14.78,14.852,247108,0
2007-04-30,14.788,14.812,14.52,14.545,427092,0
2007-05-01,14.584,14.659,14.316,14.577,642479,0
2007-05-02,14.561,14.82,14.455,14.788,389593,0
2007-05-03,14.765,14.894,14.698,14.844,383449,0
2007-05-04,14.927,14.966,14.78,14.966,334766,0
2007-05-07,14.944,14.999,14.805,14.835,268747,0
2007-05-08,14.739,14.805,14.624,14.788,435083,0
2007-05-09,14.684,14.861,14.616,14.78,373980,0
2007-05-10,14.659,14.765,14.422,14.502,623304,0
2007-05-11,14.593,14.659,14.52,14.659,402749,0
2007-05-14,14.624,14.675,14.471,14.478,510196,0
2007-05-15,14.478,14.607,14.324,14.349,521017,0
2007-05-16,14.405,14.495,14.316,14.462,308334,0
2007-05-17,14.447,14.471,14.227,14.25,484628,0
2007-05-18,14.25,14.324,14.227,14.316,313371,0
2007-05-21,14.259,14.528,14.259,14.439,296163,0
2007-05-22,14.439,14.545,14.397,14.478,319271,0
2007-05-23,14.528,14.616,14.447,14.545,551505,0
2007-05-24,14.52,14.577,14.397,14.43,526179,0
2007-05-25,14.462,14.502,14.373,14.495,453404,0
2007-05-29,14.568,14.599,14.495,14.593,467168,0
2007-05-30,14.447,14.599,14.405,14.599,675184,0
2007-05-31,14.584,14.659,14.471,14.52,561833,0
2007-06-01,14.528,14.72,14.528,14.633,760996,0
2007-06-04,14.553,14.607,14.502,14.568,306240,0
2007-06-05,14.502,14.502,14.283,14.324,542411,0
2007-06-06,14.25,14.283,14.178,14.259,317185,0
2007-06-07,14.195,14.243,13.991,14.038,586789,0
2007-06-08,13.998,14.203,13.998,14.17,296652,0
2007-06-11,14.13,14.178,13.958,14.122,343738,0
2007-06-12,14.064,14.114,13.868,13.885,346444,0
2007-06-13,13.933,14.105,13.868,14.08,553228,0
2007-06-14,14.105,14.17,14.023,14.074,328492,0
2007-06-15,14.365,14.397,14.211,14.291,612113,0
2007-06-18,14.299,14.439,14.218,14.332,465570,0
2007-06-19,14.259,14.413,14.227,14.381,380129,0
2007-06-20,14.447,14.462,14.055,14.088,318784,0
2007-06-21,14.047,14.17,13.925,14.047,408529,0
2007-06-22,14.023,14.023,13.835,13.918,734318,0
2007-06-25,13.877,13.918,13.633,13.691,818160,0
2007-06-26,13.712,13.788,13.501,13.561,1298734,0
2007-06-27,13.495,13.812,13.495,13.812,686738,0
2007-06-28,13.78,13.918,13.657,13.805,400414,0
2007-06-29,13.861,13.885,13.501,13.51,652562,0
2007-07-02,13.567,13.625,13.486,13.576,393161,0
2007-07-03,13.616,13.633,13.495,13.591,143591,0
2007-07-05,13.607,13.616,13.469,13.545,277845,0
2007-07-06,13.536,13.536,13.381,13.469,213547,0
2007-07-09,13.51,13.616,13.381,13.396,465570,0
2007-07-10,13.29,13.299,13.006,13.006,551865,0
2007-07-11,13.006,13.079,12.874,13.03,426229,0
2007-07-12,13.097,13.257,13.072,13.257,219203,0
2007-07-13,13.25,13.25,13.023,13.137,303168,0
2007-07-16,13.097,13.144,12.95,13.006,388611,0
2007-07-17,13.056,13.129,12.982,12.989,248089,0
2007-07-18,12.974,12.974,12.526,12.714,604615,0
2007-07-19,12.795,12.974,12.64,12.698,407175,0
2007-07-20,12.674,12.698,12.274,12.371,623796,0
2007-07-23,12.444,12.51,12.315,12.331,375211,0
2007-07-24,12.274,12.364,11.843,11.908,821481,0
2007-07-25,12,12.144,11.843,12.007,609166,0
2007-07-26,11.834,11.963,11.412,11.665,758907,0
2007-07-27,11.606,11.753,11.461,11.461,620596,0
2007-07-30,11.509,12.119,11.429,11.982,1157965,0
2007-07-31,12.126,12.136,11.615,11.712,867217,0
2007-08-01,11.683,11.892,11.477,11.77,803532,0
2007-08-02,11.788,12.078,11.788,11.955,499256,0
2007-08-03,11.963,11.963,11.395,11.412,881844,0
2007-08-06,11.484,12,11.387,11.972,979580,0
2007-08-07,11.933,12.307,11.867,12.169,878158,0
2007-08-08,12.242,12.69,12.224,12.51,1642345,0
2007-08-09,12.51,12.761,12.047,12.242,1122558,0
2007-08-10,12,12.606,11.883,12.283,954375,0
2007-08-13,12.444,12.606,12.056,12.136,789885,0
2007-08-14,12.126,12.283,11.744,11.788,419592,0
2007-08-15,11.796,12.77,11.712,12.453,606339,0
2007-08-16,12.492,13.805,12.323,13.422,1561577,0
2007-08-17,13.422,14.633,13.422,13.877,1137067,0
2007-08-20,13.877,13.918,13.235,13.657,377300,0
2007-08-21,13.641,13.754,13.355,13.553,594537,0
2007-08-22,13.561,13.712,13.332,13.51,559868,0
2007-08-23,13.591,13.641,12.883,12.924,516838,0
2007-08-24,12.91,13.065,12.632,13.065,479338,0
2007-08-27,13.023,13.144,12.941,13.006,392424,0
2007-08-28,12.867,12.933,12.648,12.648,339683,0
2007-08-29,12.737,13.038,12.64,12.989,336114,0
2007-08-30,12.761,12.853,12.578,12.656,343862,0
2007-08-31,12.867,12.989,12.705,12.918,362669,0
2007-09-04,12.803,13.065,12.803,12.967,301694,0
2007-09-05,12.86,12.91,12.606,12.77,397340,0
2007-09-06,12.787,13.038,12.722,12.941,386278,0
2007-09-07,12.698,12.77,12.492,12.682,384553,0
2007-09-10,12.737,12.795,12.331,12.492,355781,0
2007-09-11,12.551,12.682,12.478,12.64,324683,0
2007-09-12,12.615,12.69,12.461,12.591,254729,0
2007-09-13,12.698,12.82,12.569,12.69,208503,0
2007-09-14,12.606,12.828,12.486,12.82,218218,0
2007-09-17,12.803,12.803,12.606,12.666,885776,0
2007-09-18,12.69,13.461,12.648,13.461,718090,0
2007-09-19,13.633,13.933,13.567,13.877,606215,0
2007-09-20,13.829,13.829,13.431,13.584,415413,0
2007-09-21,13.712,13.868,13.561,13.819,807837,0
2007-09-24,13.844,13.844,13.518,13.649,458563,0
2007-09-25,13.584,13.584,13.266,13.299,395253,0
2007-09-26,13.413,13.805,13.326,13.561,551874,0
2007-09-27,13.6,13.77,13.477,13.762,375824,0
2007-09-28,13.682,13.699,13.477,13.477,330584,0
2007-10-01,13.486,13.877,13.431,13.819,462251,0
2007-10-02,13.829,13.892,13.673,13.829,296775,0
2007-10-03,13.721,13.77,13.545,13.6,344847,0
2007-10-04,13.682,13.706,13.591,13.649,179614,0
2007-10-05,13.77,13.892,13.712,13.77,331567,0
2007-10-08,13.754,13.829,13.649,13.673,245142,0
2007-10-09,13.682,13.747,13.518,13.747,191170,0
2007-10-10,13.747,13.77,13.527,13.616,173468,0
2007-10-11,13.641,13.754,13.536,13.747,996053,0
2007-10-12,13.706,13.747,13.477,13.51,332182,0
2007-10-15,13.501,13.545,13.257,13.355,423160,0
2007-10-16,13.326,13.355,12.933,13.072,389103,0
2007-10-17,13.25,13.308,13.097,13.244,603876,0
2007-10-18,13.137,13.257,12.967,13.211,392668,0
2007-10-19,13.211,13.211,12.982,13.03,686985,0
2007-10-22,13.006,13.396,12.86,13.363,626376,0
2007-10-23,13.447,13.454,13.176,13.332,421191,0
2007-10-24,13.25,13.371,12.933,13.227,512289,0
2007-10-25,13.283,13.477,13.056,13.227,472455,0
2007-10-26,13.447,13.51,13.257,13.396,657725,0
2007-10-29,13.461,13.633,13.317,13.422,563677,0
2007-10-30,13.349,13.576,13.266,13.545,440985,0
2007-10-31,13.567,13.691,13.326,13.591,813859,0
2007-11-01,13.371,13.396,12.578,12.64,878281,0
2007-11-02,12.778,12.778,11.796,12.224,3517417,0
2007-11-05,12.078,12.217,11.892,12.063,634245,0
2007-11-06,12.063,12.371,11.796,12.347,690673,0
2007-11-07,12.047,12.202,11.712,11.761,590723,0
2007-11-08,11.843,12.388,11.728,12.307,791115,0
2007-11-09,12.111,12.761,11.901,12.543,740342,0
2007-11-12,12.486,13.129,12.444,12.795,826277,0
2007-11-13,12.892,13.34,12.86,13.257,656375,0
2007-11-14,13.244,13.405,12.844,12.918,464589,0
2007-11-15,12.883,12.91,12.413,12.526,604983,0
2007-11-16,12.526,12.69,12.202,12.543,693256,0
2007-11-19,12.431,12.431,12.007,12.119,838224,0
2007-11-20,12.071,12.3,11.779,12.161,738990,0
2007-11-21,12.078,12.599,12.007,12.396,905568,0
2007-11-23,12.543,13.023,12.535,12.867,253257,0
2007-11-26,12.982,12.982,12.471,12.86,798372,0
2007-11-27,12.874,12.989,12.648,12.656,574373,0
2007-11-28,12.698,13.349,12.698,13.235,778576,0
2007-11-29,13.065,13.129,12.656,12.761,478356,0
2007-11-30,12.974,13.219,12.811,12.998,799596,0
2007-12-03,12.933,13.168,12.674,12.867,391687,0
2007-12-04,12.77,12.874,12.578,12.737,432007,0
2007-12-05,12.91,13.03,12.682,12.974,262228,0
2007-12-06,12.585,12.753,11.811,12.753,1334998,0
2007-12-07,12.705,12.714,12.371,12.461,483152,0
2007-12-10,12.461,12.811,12.413,12.77,594044,0
2007-12-11,12.811,12.811,11.712,11.72,991629,0
2007-12-12,12.161,12.267,11.615,11.796,757185,0
2007-12-13,11.647,11.779,11.577,11.728,701981,0
2007-12-14,11.631,11.712,11.446,11.461,473931,0
2007-12-17,11.469,11.683,11.469,11.542,744888,0
2007-12-18,11.665,12.126,11.55,12.078,835619,0
2007-12-19,12.078,12.283,11.972,12.202,672926,0
2007-12-20,12.307,12.307,11.933,12.267,776237,0
2007-12-21,12.478,12.698,12.388,12.698,866107,0
2007-12-24,12.648,12.836,12.615,12.787,249937,0
2007-12-26,12.69,12.787,12.543,12.714,395078,0
2007-12-27,12.753,12.77,12.119,12.144,580903,0
2007-12-28,12.144,12.396,12,12.063,503478,0
2007-12-31,12.119,12.25,11.876,12.169,559617,0
2008-01-02,12.096,12.153,11.592,11.674,956654,0
2008-01-03,11.761,11.761,11.315,11.323,663625,0
2008-01-04,11.193,11.273,10.868,10.94,700903,0
2008-01-07,11.014,11.598,10.933,11.371,784888,0
2008-01-08,11.421,11.421,10.754,10.786,828759,0
2008-01-09,10.786,11.078,10.598,11.005,942467,0
2008-01-10,10.899,11.683,10.77,11.403,1173431,0
2008-01-11,11.323,11.527,11.185,11.207,749057,0
2008-01-14,11.347,11.347,10.996,11.168,513220,0
2008-01-15,10.99,11.387,10.843,11.266,733826,0
2008-01-16,11.242,11.77,11.207,11.615,890763,0
2008-01-17,11.712,11.712,11.216,11.225,687749,0
2008-01-18,11.299,11.438,10.778,11.023,893622,0
2008-01-22,10.567,11.796,10.567,11.55,1004392,0
2008-01-23,11.299,12.569,11.25,12.461,1240572,0
2008-01-24,12.422,12.64,12.119,12.437,1047520,0
2008-01-25,12.444,12.705,12.169,12.331,818403,0
2008-01-28,12.437,13.469,12.315,13.371,1309079,0
2008-01-29,13.34,13.665,13.038,13.633,821284,0
2008-01-30,13.561,13.844,13.29,13.39,1460439,0
2008-01-31,13.203,13.925,13.014,13.665,1738936,0
2008-02-01,13.665,13.951,13.527,13.835,1205890,0
2008-02-04,13.721,13.762,13.168,13.405,755572,0
2008-02-05,13.152,13.405,12.901,12.933,1205328,0
2008-02-06,13.065,13.332,12.828,12.853,847318,0
2008-02-07,12.82,13.495,12.714,13.235,973075,0
2008-02-08,13.176,13.405,12.836,13.16,752424,0
2008-02-11,13.235,13.363,12.867,13.137,813100,0
2008-02-12,13.308,13.396,13.03,13.235,554860,0
2008-02-13,13.381,13.422,12.974,13.349,549543,0
2008-02-14,13.355,13.355,12.82,12.874,565685,0
2008-02-15,12.918,13.046,12.551,12.811,783629,0
2008-02-19,13.006,13.006,12.606,12.666,605711,0
2008-02-20,12.599,13.203,12.492,13.137,868290,0
2008-02-21,13.461,13.974,13.381,13.738,2917124,0
2008-02-22,13.706,13.852,13.25,13.852,1923195,0
2008-02-25,13.829,13.951,13.607,13.712,8494987,0
2008-02-26,13.591,14.016,13.51,13.796,1654925,0
2008-02-27,13.633,13.998,13.501,13.682,1027024,0
2008-02-28,13.469,13.51,13.023,13.113,823412,0
2008-02-29,12.982,13.12,12.551,12.624,822569,0
2008-03-03,12.606,12.722,12.307,12.51,793990,0
2008-03-04,12.405,12.559,12.119,12.453,739241,0
2008-03-05,12.519,12.714,12.25,12.292,891012,0
2008-03-06,12.25,12.396,12.063,12.096,1046049,0
2008-03-07,11.982,12.543,11.933,12.233,663998,0
2008-03-10,12.25,12.82,12.25,12.599,1327669,0
2008-03-11,12.989,14.038,12.95,14.038,1766637,0
2008-03-12,14.007,14.235,13.536,13.545,1132172,0
2008-03-13,13.34,14.309,13.274,14.259,1343869,0
2008-03-14,14.365,14.593,13.665,14.074,2424937,0
2008-03-17,13.747,14.478,13.591,14.299,1275028,0
2008-03-18,14.624,14.812,14.088,14.812,1226051,0
2008-03-19,14.796,15.049,14.528,14.65,1207839,0
2008-03-20,15.033,15.739,14.796,15.668,3129298,0
2008-03-24,15.374,15.798,15.315,15.399,1589989,0
2008-03-25,15.43,15.497,14.975,15.357,1021992,0
2008-03-26,15.285,15.421,14.966,15.364,1295538,0
2008-03-27,15.35,15.374,14.706,14.844,1268417,0
2008-03-28,14.844,14.91,14.413,14.422,1039196,0
2008-03-31,14.462,14.861,14.291,14.642,1095473,0
2008-04-01,14.805,15.383,14.805,15.383,1730881,0
2008-04-02,15.332,15.843,15.187,15.56,2034948,0
2008-04-03,15.455,15.497,15.178,15.252,1124791,0
2008-04-04,15.292,15.292,14.729,14.805,1100272,0
2008-04-07,14.684,14.684,14.047,14.114,1633684,0
2008-04-08,13.974,13.974,13.129,13.29,2471999,0
2008-04-09,13.274,13.396,12.666,12.666,1626645,0
2008-04-10,12.64,13.129,12.492,12.778,1285391,0
2008-04-11,12.624,12.901,12.492,12.599,1344961,0
2008-04-14,12.599,12.599,12.169,12.193,935808,0
2008-04-15,12.307,12.585,12.186,12.492,860499,0
2008-04-16,12.615,13.168,12.606,13.104,1008709,0
2008-04-17,12.901,13.235,12.761,13.168,733969,0
2008-04-18,13.381,13.518,13.079,13.266,1350303,0
2008-04-21,13.137,13.25,12.69,12.705,670021,0
2008-04-22,12.606,12.69,12.25,12.569,916348,0
2008-04-23,12.632,12.666,12.274,12.347,498165,0
2008-04-24,12.38,12.974,12.267,12.867,635479,0
2008-04-25,12.811,12.967,12.51,12.853,624357,0
2008-04-28,13.349,14.064,13.257,13.844,1451570,0
2008-04-29,13.877,13.925,13.699,13.77,816479,0
2008-04-30,13.925,14.291,13.835,13.918,996721,0
2008-05-01,13.968,14.577,13.918,14.471,854577,0
2008-05-02,14.422,14.773,14.211,14.291,929251,0
2008-05-05,14.291,14.502,14.08,14.218,567495,0
2008-05-06,14.13,14.447,13.829,14.227,608046,0
2008-05-07,14.211,14.52,13.649,13.657,797818,0
2008-05-08,13.73,13.942,13.657,13.829,855198,0
2008-05-09,13.762,14.227,13.665,13.925,858165,0
2008-05-12,13.974,14.561,13.974,14.495,616283,0
2008-05-13,14.584,14.584,14.365,14.478,668959,0
2008-05-14,14.478,14.706,14.405,14.624,924091,0
2008-05-15,14.633,14.667,14.413,14.553,724798,0
2008-05-16,14.65,14.65,13.991,14.151,600751,0
2008-05-19,14.151,14.299,13.877,13.998,530560,0
2008-05-20,13.909,13.958,13.6,13.691,611804,0
2008-05-21,13.706,14.007,13.673,13.909,994941,0
2008-05-22,13.968,14.373,13.918,14.203,580047,0
2008-05-23,14.151,14.186,13.754,13.852,620925,0
2008-05-27,13.852,14.291,13.78,14.235,505112,0
2008-05-28,14.316,14.324,13.665,13.901,769256,0
2008-05-29,13.796,14.25,13.706,14.17,770386,0
2008-05-30,14.13,14.259,13.885,14.218,840672,0
2008-06-02,14.195,14.267,13.796,14.038,519440,0
2008-06-03,14.105,14.195,13.868,14.151,1214047,0
2008-06-04,14.13,14.43,13.942,14.218,604060,0
2008-06-05,14.218,14.599,14.203,14.593,568079,0
2008-06-06,14.478,14.478,13.933,13.958,832089,0
2008-06-09,14.074,14.227,13.454,13.691,755748,0
2008-06-10,13.584,13.852,13.501,13.762,1063521,0
2008-06-11,13.78,13.835,13.355,13.381,780030,0
2008-06-12,13.561,13.998,13.235,13.349,678611,0
2008-06-13,13.461,13.51,12.217,12.666,2026027,0
2008-06-16,12.519,13.363,12.51,13.326,1178448,0
2008-06-17,13.349,13.486,12.883,13.113,901354,0
2008-06-18,12.933,13.065,12.543,12.924,826713,0
2008-06-19,12.998,13.518,12.64,13.518,1006949,0
2008-06-20,13.486,13.909,13.257,13.561,1509889,0
2008-06-23,13.673,13.682,12.892,12.892,587593,0
2008-06-24,12.737,13.257,12.453,12.918,1355669,0
2008-06-25,12.892,13.657,12.73,12.853,1130340,0
2008-06-26,12.648,12.892,12.535,12.606,877101,0
2008-06-27,12.599,12.69,12.233,12.3,1496880,0
2008-06-30,12.209,12.283,11.533,11.598,1406433,0
2008-07-01,11.395,11.569,10.949,11.55,1902848,0
2008-07-02,11.55,11.85,11.061,11.11,1525106,0
2008-07-03,11.168,11.307,10.721,10.721,842707,0
2008-07-07,10.892,10.949,10.168,10.427,1371892,0
2008-07-08,10.483,11.216,10.199,11.207,1641485,0
2008-07-09,11.193,11.347,10.552,10.607,1203053,0
2008-07-10,10.64,11.461,10.445,11.005,1703117,0
2008-07-11,10.778,11.339,10.273,11.242,1314947,0
2008-07-14,11.387,11.453,10.265,10.37,1777648,0
2008-07-15,10.362,10.892,9.778,10.337,2197294,0
2008-07-16,10.379,11.674,10.199,11.638,1799467,0
2008-07-17,11.843,12.591,11.584,12.431,1949363,0
2008-07-18,12.453,12.714,12.087,12.471,1561588,0
2008-07-21,12.543,13.046,12.153,12.193,1206512,0
2008-07-22,12.105,12.811,11.453,12.753,2273528,0
2008-07-23,12.606,13.219,12.471,12.883,1917693,0
2008-07-24,12.933,13.038,11.788,12.029,1974103,0
2008-07-25,12.242,12.396,11.811,12.176,1195008,0
2008-07-28,11.193,12.778,10.98,11.691,1301172,0
2008-07-29,11.753,12.323,11.744,12.25,1560881,0
2008-07-30,12.3,12.874,12.176,12.371,1290654,0
2008-07-31,12.136,12.519,12.119,12.347,1087998,0
2008-08-01,12.331,12.666,12.038,12.591,896944,0
2008-08-04,12.606,12.974,12.347,12.836,1076091,0
2008-08-05,13.087,13.44,12.967,13.396,1052486,0
2008-08-06,13.227,13.576,12.974,13.495,895768,0
2008-08-07,13.25,13.682,13.006,13.184,936842,0
2008-08-08,12.989,13.983,12.989,13.844,758778,0
2008-08-11,13.829,14.829,13.747,14.633,1266650,0
2008-08-12,14.511,14.698,14.243,14.397,997583,0
2008-08-13,14.381,14.381,13.909,14.122,1399360,0
2008-08-14,14.023,14.495,13.901,14.495,917736,0
2008-08-15,14.568,15.016,14.195,14.72,1313993,0
2008-08-18,14.642,14.675,14.259,14.365,1638252,0
2008-08-19,14.275,14.299,13.909,14.114,1066887,0
2008-08-20,14.151,14.299,13.712,14.023,898894,0
2008-08-21,13.885,14.023,13.641,13.812,445450,0
2008-08-22,13.942,14.349,13.819,14.267,660448,0
2008-08-25,14.08,14.08,13.607,13.607,812322,0
2008-08-26,13.576,13.78,13.299,13.699,476583,0
2008-08-27,13.665,14.136,13.665,13.925,484295,0
2008-08-28,13.983,14.283,13.805,14.283,555688,0
2008-08-29,14.097,14.405,13.918,14.178,413938,0
2008-09-02,14.545,14.642,14.13,14.405,717843,0
2008-09-03,14.142,14.958,14.142,14.935,1957288,0
2008-09-04,14.691,14.877,14.447,14.584,950068,0
2008-09-05,14.439,15.35,14.243,15.285,1159404,0
2008-09-08,15.852,16.259,15.208,15.773,2707203,0
2008-09-09,15.097,16.114,15.097,15.731,2432339,0
2008-09-10,15.821,16.268,15.437,16.097,1730371,0
2008-09-11,15.455,16.35,15.364,16.325,2291518,0
2008-09-12,15.957,16.706,15.869,16.496,1935666,0
2008-09-15,15.805,16.627,15.634,16.22,2086700,0
2008-09-16,15.861,17.327,15.861,17.319,2798475,0
2008-09-17,16.668,17.45,16.432,16.855,2047751,0
2008-09-18,17.244,21.343,16.691,19.229,4456719,0
2008-09-19,20.337,22.921,16.35,20.337,3174319,0
2008-09-22,19.919,20.019,17.503,17.642,1377603,0
2008-09-23,17.478,17.832,16.31,16.698,1071220,0
2008-09-24,16.47,17.082,16.161,16.546,933924,0
2008-09-25,17.163,17.379,15.919,16.22,771440,0
2008-09-26,16.382,16.546,15.163,16.47,855881,0
2008-09-29,15.739,16.131,15.332,15.957,1823962,0
2008-09-30,16.25,16.675,15.764,16.284,886805,0
2008-10-01,16.228,19.522,15.479,16.918,835211,0
2008-10-02,16.698,16.756,15.764,15.798,555525,0
2008-10-03,16.259,16.422,14.545,14.553,839554,0
2008-10-06,14.357,15.421,13.665,14.78,1054521,0
2008-10-07,14.796,15.552,13.868,13.868,979974,0
2008-10-08,13.829,14.756,13.51,13.925,961408,0
2008-10-09,13.925,14.553,12.924,12.924,1460657,0
2008-10-10,12.615,15.292,12.38,14.642,1670474,0
2008-10-13,15.568,15.789,14.283,14.982,968552,0
2008-10-14,16.048,16.275,14.08,14.553,1025441,0
2008-10-15,14.405,15.13,14.151,14.151,882513,0
2008-10-16,14.599,15.308,13.691,15.252,1087278,0
2008-10-17,14.805,15.374,14.309,14.698,919988,0
2008-10-20,14.82,15.245,14.691,15.236,613893,0
2008-10-21,14.894,15.446,14.495,14.788,670450,0
2008-10-22,14.349,14.616,13.73,14.218,1191311,0
2008-10-23,14.389,14.405,12.714,13.561,1198012,0
2008-10-24,12.591,13.951,12.591,13.014,800313,0
2008-10-27,13.665,13.829,12.388,12.836,578839,0
2008-10-28,12.883,14.773,12.486,14.675,897157,0
2008-10-29,14.659,15.364,13.983,14.447,981731,0
2008-10-30,14.852,14.966,14.283,14.966,579369,0
2008-10-31,14.82,15.66,14.599,15.407,899377,0
2008-11-03,15.285,16.048,14.951,15.731,804509,0
2008-11-04,16.105,16.146,15.505,15.747,878367,0
2008-11-05,15.47,15.707,14.332,14.471,794249,0
2008-11-06,14.43,14.861,14.243,14.357,671101,0
2008-11-07,14.439,14.765,14.055,14.659,495084,0
2008-11-10,14.966,15.016,14.088,14.291,479554,0
2008-11-11,14.267,14.788,14.142,14.267,644874,0
2008-11-12,13.974,14.275,13.235,13.501,1086237,0
2008-11-13,13.77,14.528,12.698,14.381,1215368,0
2008-11-14,14.114,14.439,13.244,13.244,790182,0
2008-11-17,13.113,13.665,13.056,13.184,567348,0
2008-11-18,13.244,13.721,12.431,13.219,950710,0
2008-11-19,13.023,13.39,12.136,12.136,743058,0
2008-11-20,12.021,12.828,11.509,11.827,1190665,0
2008-11-21,12.258,12.941,11.023,11.95,1634143,0
2008-11-24,12.648,14.203,11.883,13.852,1139991,0
2008-11-25,14.413,14.706,13.682,14.698,1206198,0
2008-11-26,14.235,14.316,13.835,14.275,911401,0
2008-11-28,14.413,14.413,13.477,13.974,397176,0
2008-12-01,13.545,13.706,11.387,11.5,1432491,0
2008-12-02,11.908,12.51,11.674,12.492,1092711,0
2008-12-03,12.38,12.82,11.683,12.77,1259961,0
2008-12-04,12.682,13.266,12.193,12.666,841892,0
2008-12-05,12.388,13.536,12.014,13.536,956718,0
2008-12-08,13.819,14.114,13.39,13.706,883661,0
2008-12-09,13.454,13.754,12.787,12.853,1133995,0
2008-12-10,13.079,13.308,12.578,12.82,797893,0
2008-12-11,12.795,12.844,12.071,12.087,779165,0
2008-12-12,11.744,12.722,10.176,12.591,895442,0
2008-12-15,12.682,12.836,12.105,12.413,1049218,0
2008-12-16,12.698,13.607,12.543,13.495,1011888,0
2008-12-17,13.274,13.829,13.129,13.396,726674,0
2008-12-18,13.363,13.649,13.065,13.317,583107,0
2008-12-19,13.527,14.064,13.104,13.266,1745837,0
2008-12-22,13.257,13.567,12.853,13.244,595607,0
2008-12-23,13.495,13.495,13.056,13.168,530368,0
2008-12-24,13.168,13.422,12.933,13.381,165866,0
2008-12-26,13.501,13.665,13.371,13.625,315202,0
2008-12-29,13.706,13.812,13.405,13.657,694811,0
2008-12-30,13.805,14.528,13.657,14.528,723706,0
2008-12-31,14.599,14.91,14.462,14.773,1058522,0
2009-01-02,14.82,14.927,14.471,14.729,745864,0
2009-01-05,14.756,14.852,14.324,14.462,628459,0
2009-01-06,14.299,14.966,14.299,14.659,643427,0
2009-01-07,14.52,14.528,13.901,13.974,819216,0
2009-01-08,13.983,14.25,13.633,13.998,628466,0
2009-01-09,14.105,14.105,13.29,13.332,955558,0
2009-01-12,13.257,13.51,12.901,12.941,661788,0
2009-01-13,12.063,12.69,12.063,12.535,1894627,0
2009-01-14,12.233,12.371,11.788,11.788,1230668,0
2009-01-15,11.843,11.843,10.956,11.55,1389888,0
2009-01-16,11.638,11.867,10.99,11.453,840150,0
2009-01-20,11.25,11.438,10.37,10.395,1625600,0
2009-01-21,9.947,11.069,9.947,11.038,1678005,0
2009-01-22,10.778,10.834,9.989,10.347,1241729,0
2009-01-23,10.168,10.696,9.973,10.589,1164510,0
2009-01-26,10.64,11.542,10.273,10.412,997666,0
2009-01-27,10.412,10.793,10.128,10.729,1006917,0
2009-01-28,10.956,11.892,10.956,11.674,1258842,0
2009-01-29,11.347,11.412,10.793,10.826,837397,0
2009-01-30,11.005,11.046,10.282,10.355,864975,0
2009-02-02,10.199,10.552,10.168,10.491,925178,0
2009-02-03,10.589,10.786,10.282,10.445,1099413,0
2009-02-04,10.501,10.98,10.427,10.517,843669,0
2009-02-05,10.483,11.005,10.224,10.746,793817,0
2009-02-06,10.703,11.615,10.665,11.584,860280,0
2009-02-09,11.569,12.111,11.403,11.883,784842,0
2009-02-10,11.761,11.95,10.778,10.851,1118118,0
2009-02-11,10.949,11.33,10.665,10.907,1058172,0
2009-02-12,10.721,10.843,10.199,10.793,826496,0
2009-02-13,10.762,10.802,10.242,10.249,584836,0
2009-02-17,9.947,10.224,9.778,9.981,1037948,0
2009-02-18,10.168,10.258,9.761,9.875,1051157,0
2009-02-19,10.023,10.168,9.4426,9.4852,860810,0
2009-02-20,9.3304,9.688,8.8997,9.4287,1615232,0
2009-02-23,9.557,9.737,9.2491,9.3051,1451499,0
2009-02-24,9.4763,10.045,9.2577,9.973,1318665,0
2009-02-25,9.858,10.265,9.4037,9.947,1300482,0
2009-02-26,10.023,10.615,9.867,9.947,1279468,0
2009-02-27,9.745,9.989,9.4763,9.4922,1354812,0
2009-03-02,9.3545,9.4763,8.9788,9.1023,891500,0
2009-03-03,9.2491,9.4037,8.4679,8.5489,1073099,0
2009-03-04,8.6957,8.7934,8.1585,8.3865,1002017,0
2009-03-05,8.3051,8.3051,7.3367,7.4023,1322160,0
2009-03-06,7.4023,7.7518,7.3207,7.5649,1234435,0
2009-03-09,7.4834,7.7923,7.2474,7.2964,775458,0
2009-03-10,7.5892,8.3212,7.5892,8.2156,1076779,0
2009-03-11,8.3051,8.6633,8.0039,8.0773,1016959,0
2009-03-12,8.061,8.8018,7.6543,8.7431,1161810,0
2009-03-13,8.8408,8.9788,8.3865,8.5078,1069686,0
2009-03-16,8.7051,8.7687,8.061,8.1016,1471083,0
2009-03-17,8.1341,8.2966,8.0123,8.2317,1635307,0
2009-03-18,8.2156,9.1261,8.0932,9.1184,1199843,0
2009-03-19,9.4106,9.4106,8.7431,8.7687,1009488,0
2009-03-20,8.8575,8.9477,8.4352,8.4513,1041059,0
2009-03-23,8.7359,9.793,8.7359,9.787,1251052,0
2009-03-24,9.598,9.841,9.1108,9.2071,1051828,0
2009-03-25,9.2963,9.68,8.8408,9.4505,802398,0
2009-03-26,9.582,9.606,9.2316,9.51,886077,0
2009-03-27,9.2802,9.4106,8.8819,8.8997,878276,0
2009-03-30,8.5973,8.6542,8.3865,8.427,683948,0
2009-03-31,8.5408,9.3304,8.5078,9.0843,1337916,0
2009-04-01,8.9239,9.753,8.9239,9.671,1191125,0
2009-04-02,9.938,10.347,9.867,10.29,1210904,0
2009-04-03,10.242,10.933,10.038,10.907,1331564,0
2009-04-06,10.712,10.834,10.323,10.786,980833,0
2009-04-07,10.58,10.826,10.404,10.427,672392,0
2009-04-08,10.501,10.721,10.315,10.543,702647,0
2009-04-09,10.923,12,10.923,11.924,1405580,0
2009-04-13,11.728,12.331,11.56,12.267,979449,0
2009-04-14,12.202,12.202,11.038,11.11,983742,0
2009-04-15,10.98,11.606,10.491,11.518,688010,0
2009-04-16,11.598,12.063,11.061,11.85,669584,0
2009-04-17,11.811,12.453,11.598,12.242,725803,0
2009-04-20,11.892,11.901,11.12,11.151,972423,0
2009-04-21,10.98,12.202,10.631,12.193,958923,0
2009-04-22,11.843,12.461,11.615,11.691,980462,0
2009-04-23,11.744,11.901,11.25,11.665,841739,0
2009-04-24,11.638,12.578,11.569,12.323,1266263,0
2009-04-27,11.924,12.105,11.129,11.242,1213439,0
2009-04-28,11.168,11.477,10.86,11.138,839769,0
2009-04-29,11.185,11.656,10.99,11.638,835853,0
2009-04-30,11.744,11.796,11.046,11.086,942495,0
2009-05-01,11.023,11.29,10.58,10.671,611463,0
2009-05-04,10.98,11.55,10.649,11.533,748986,0
2009-05-05,11.412,11.484,10.933,11.207,700884,0
2009-05-06,11.078,11.796,11.078,11.656,764655,0
2009-05-07,11.804,11.982,11.061,11.207,707585,0
2009-05-08,11.438,11.955,11.412,11.955,981914,0
2009-05-11,11.705,11.834,11.282,11.299,589417,0
2009-05-12,11.412,11.834,10.712,11.031,700170,0
2009-05-13,10.817,10.817,10.379,10.404,757601,0
2009-05-14,10.242,10.786,10.242,10.671,598005,0
2009-05-15,10.436,10.793,10.249,10.436,565469,0
2009-05-18,10.631,11.29,10.631,11.225,776223,0
2009-05-19,11.046,11.129,10.552,10.589,934420,0
2009-05-20,10.64,10.876,9.989,10.078,1090182,0
2009-05-21,10.07,10.094,9.787,9.981,1000266,0
2009-05-22,10.233,10.265,9.778,9.802,335687,0
2009-05-26,9.72,10.445,9.696,10.306,744578,0
2009-05-27,10.258,10.404,9.501,9.566,832850,0
2009-05-28,9.711,9.711,9.2647,9.51,755385,0
2009-05-29,9.518,9.753,9.3545,9.753,596798,0
2009-06-01,9.811,10.038,9.4922,9.664,889614,0
2009-06-02,9.631,9.631,9.2249,9.2647,926127,0
2009-06-03,9.1985,9.3374,9.0843,9.1754,805434,0
2009-06-04,9.2647,9.688,9.2071,9.647,559622,0
2009-06-05,9.778,9.811,8.9713,9.1514,715550,0
2009-06-08,9.1437,9.4683,9.0843,9.3702,470173,0
2009-06-09,9.4037,9.4426,9.2395,9.3217,517955,0
2009-06-10,9.4426,9.4426,9.068,9.2491,547437,0
2009-06-11,9.3051,9.606,9.3051,9.3545,512985,0
2009-06-12,9.2963,9.4505,8.908,9.0927,498979,0
2009-06-15,9.0613,9.135,8.8662,8.9873,648904,0
2009-06-16,8.9788,9.1909,8.7359,8.7604,415926,0
2009-06-17,8.7275,8.8736,8.2234,8.5658,752808,0
2009-06-18,8.7051,8.8905,8.4592,8.8819,466544,0
2009-06-19,9.005,9.2162,9.005,9.0296,1423194,0
2009-06-22,8.9628,9.0376,8.5078,8.5166,698335,0
2009-06-23,8.6876,8.6876,8.0447,8.1258,1097984,0
2009-06-24,8.2401,8.4023,8.0123,8.0529,589510,0
2009-06-25,8.0123,8.1423,7.9306,8.1098,1235131,0
2009-06-26,8.0366,8.1258,7.8657,8.0123,1242289,0
2009-06-29,8.0853,8.1504,7.7354,8.1341,824980,0
2009-06-30,8.175,8.3212,7.9064,7.9876,434169,0
2009-07-01,8.0689,8.1504,7.939,7.9634,331303,0
2009-07-02,7.8008,7.8008,7.4181,7.4181,784610,0
2009-07-06,7.4023,7.6625,7.3207,7.4912,713629,0
2009-07-07,7.5241,7.7682,7.3936,7.6219,1051607,0
2009-07-08,7.6784,7.9634,7.4834,7.6299,727377,0
2009-07-09,7.7192,7.8818,7.6134,7.6219,509197,0
2009-07-10,7.6543,7.7682,7.4023,7.5565,341331,0
2009-07-13,7.6219,8.0201,7.5807,8.0123,520524,0
2009-07-14,8.0283,8.061,7.8495,8.0283,468792,0
2009-07-15,8.1016,8.3376,8.0773,8.2966,684395,0
2009-07-16,8.2234,8.4023,8.0039,8.2234,481413,0
2009-07-17,8.248,8.2724,7.6784,7.8495,813287,0
2009-07-20,7.8495,8.0123,7.7682,7.8411,588982,0
2009-07-21,7.8333,7.9876,7.3452,7.3858,766836,0
2009-07-22,7.3614,7.7682,7.3367,7.6379,808496,0
2009-07-23,7.6379,8.061,7.6053,7.9876,689711,0
2009-07-24,7.9064,8.0773,7.7763,7.9634,550550,0
2009-07-27,8.1341,9.4922,8.1341,9.3304,1896659,0
2009-07-28,9.2733,9.4106,9.0538,9.2162,672091,0
2009-07-29,9.159,9.4356,8.9966,9.0376,442620,0
2009-07-30,9.2162,9.2733,8.9314,9.1261,662598,0
2009-07-31,9.1261,9.2963,9.1023,9.1909,570513,0
2009-08-03,9.3624,9.51,9.1754,9.2895,640890,0
2009-08-04,9.2395,9.606,9.0613,9.518,602903,0
2009-08-05,9.639,9.68,9.3304,9.4426,430232,0
2009-08-06,9.532,9.696,9.2316,9.532,537264,0
2009-08-07,9.671,10.671,9.647,10.176,882011,0
2009-08-10,10.136,10.64,10.014,10.298,595080,0
2009-08-11,10.224,10.224,9.622,9.817,446063,0
2009-08-12,9.841,9.989,9.591,9.664,544244,0
2009-08-13,9.728,9.811,9.3624,9.541,245406,0
2009-08-14,9.501,9.591,9.021,9.2963,386449,0
2009-08-17,8.9788,9.1184,8.6053,8.8101,421264,0
2009-08-18,8.7934,9.0462,8.7852,8.9239,354976,0
2009-08-19,8.8101,9.0927,8.6713,8.9628,285964,0
2009-08-20,8.9154,9.0135,8.8575,8.9477,599985,0
2009-08-21,9.0296,9.1514,8.8905,9.068,893879,0
2009-08-24,9.1184,9.2249,8.711,8.7687,303945,0
2009-08-25,8.8334,8.9239,8.6053,8.7192,309959,0
2009-08-26,8.6795,9.0135,8.5408,8.8408,700557,0
2009-08-27,8.7771,8.9154,8.6713,8.8819,343585,0
2009-08-28,8.9477,8.9543,8.6713,8.7687,398119,0
2009-08-31,8.6957,8.7359,8.5327,8.6542,457709,0
2009-09-01,8.5737,8.8259,8.3294,8.4841,1073342,0
2009-09-02,8.4679,8.5973,8.3376,8.3619,494604,0
2009-09-03,8.2641,8.4592,8.2401,8.4188,300269,0
2009-09-04,8.4188,8.5248,8.2887,8.4108,304649,0
2009-09-08,8.4679,8.5408,8.3376,8.4431,256515,0
2009-09-09,8.427,8.6795,8.2887,8.5327,386793,0
2009-09-10,8.4997,8.5327,8.3376,8.3944,235318,0
2009-09-11,8.427,8.5408,8.3212,8.4762,273128,0
2009-09-14,8.4188,8.4841,8.3294,8.4431,196929,0
2009-09-15,8.4513,8.6633,8.248,8.4762,553310,0
2009-09-16,8.4919,9.1023,8.4919,9.005,576843,0
2009-09-17,8.9873,9.0927,8.5658,8.7852,528875,0
2009-09-18,8.8101,9.1985,8.7051,9.1677,1128007,0
2009-09-21,9.0613,9.1108,8.175,8.2641,969326,0
2009-09-22,8.3376,8.7604,7.9306,8.6633,1307645,0
2009-09-23,8.6633,9.0927,8.6633,8.9713,11020758,0
2009-09-24,9.0296,9.0296,8.4679,8.6542,2902530,0
2009-09-25,8.6378,8.7275,8.5408,8.5818,2219396,0
2009-09-28,8.7051,8.9543,8.4513,8.8997,1749137,0
2009-09-29,8.908,9.0538,8.8259,8.9873,1587539,0
2009-09-30,8.9873,9.2316,8.7934,9.1108,4284290,0
2009-10-01,9.0296,9.1514,8.7852,8.8101,1419795,0
2009-10-02,8.6305,8.7934,8.4919,8.6053,1388702,0
2009-10-05,8.6053,8.8482,8.4513,8.5078,1151496,0
2009-10-06,8.5489,8.7852,8.4592,8.5248,1018789,0
2009-10-07,8.4023,8.557,8.3376,8.4679,1304323,0
2009-10-08,8.5658,8.5901,8.4188,8.5489,1094430,0
2009-10-09,8.557,8.7431,8.5248,8.7275,597730,0
2009-10-12,8.7604,8.8259,8.6144,8.6876,559805,0
2009-10-13,8.646,8.6876,8.3944,8.6378,850080,0
2009-10-14,8.7431,8.8334,8.5818,8.8018,1217002,0
2009-10-15,8.8259,8.8259,8.5901,8.7687,862039,0
2009-10-16,8.6876,8.711,8.3699,8.4997,1314294,0
2009-10-19,8.557,8.5818,8.3455,8.5408,454506,0
2009-10-20,8.5327,8.5327,8.354,8.3783,744735,0
2009-10-21,8.3699,8.5737,8.1098,8.1504,1051467,0
2009-10-22,8.1585,8.5658,8.1504,8.5327,1594432,0
2009-10-23,8.5408,8.5818,8.2562,8.3699,953121,0
2009-10-26,8.3294,8.557,8.175,8.3051,2352332,0
2009-10-27,8.354,8.5078,8.2317,8.354,1706104,0
2009-10-28,8.3132,8.4352,8.2156,8.3212,1327192,0
2009-10-29,8.4108,8.7275,8.2724,8.6633,2112215,0
2009-10-30,8.6144,8.6542,8.2074,8.4352,1950529,0
2009-11-02,8.4762,8.5078,7.9958,8.2641,1728494,0
2009-11-03,8.2156,8.3619,8.0689,8.3376,1124611,0
2009-11-04,8.3699,8.4762,7.9876,8.0123,1410434,0
2009-11-05,8.0773,8.4352,7.9306,8.427,1808080,0
2009-11-06,8.3944,8.5658,8.3376,8.4188,1002945,0
2009-11-09,8.4841,8.7431,8.427,8.646,1708003,0
2009-11-10,8.6053,8.7852,8.4592,8.5737,1592285,0
2009-11-11,8.6378,8.908,8.6378,8.7771,1385078,0
2009-11-12,8.7514,9.0538,8.7514,8.8819,2344830,0
2009-11-13,8.8408,8.9873,8.7852,8.8905,1013049,0
2009-11-16,8.9873,9.3129,8.9873,9.0538,1473031,0
2009-11-17,9.005,9.2071,8.9314,9.1909,961267,0
2009-11-18,9.1754,9.2491,9.0613,9.2491,773131,0
2009-11-19,9.1831,9.3051,9.0462,9.1754,1220100,0
2009-11-20,9.1108,9.2963,9.0927,9.2733,916503,0
2009-11-23,9.3217,9.532,9.3217,9.51,828767,0
2009-11-24,9.518,9.591,9.2802,9.4922,1268958,0
2009-11-25,9.566,9.615,9.4852,9.51,807776,0
2009-11-27,9.2316,9.4194,9.159,9.2071,638426,0
2009-11-30,9.1437,9.501,9.1108,9.4683,1020514,0
2009-12-01,9.591,9.598,9.3545,9.51,948101,0
2009-12-02,9.4763,9.72,9.4287,9.68,1199334,0
2009-12-03,9.778,9.778,9.3781,9.3958,792626,0
2009-12-04,9.582,9.761,9.4683,9.728,1152902,0
2009-12-07,9.671,9.761,9.557,9.622,462407,0
2009-12-08,9.548,9.737,9.4852,9.606,689445,0
2009-12-09,9.591,9.631,9.4287,9.541,639048,0
2009-12-10,9.591,9.688,9.4426,9.557,595577,0
2009-12-11,9.548,9.688,9.4922,9.688,643308,0
2009-12-14,9.753,9.778,9.598,9.72,601540,0
2009-12-15,9.737,9.817,9.501,9.525,1049424,0
2009-12-16,9.541,9.696,9.4763,9.532,879598,0
2009-12-17,9.4426,9.548,9.3702,9.4763,743300,0
2009-12-18,9.557,9.825,9.518,9.817,1952356,0
2009-12-21,9.849,9.923,9.745,9.858,1001745,0
2009-12-22,9.893,10.119,9.817,10.101,1095003,0
2009-12-23,10.168,10.199,9.989,10.085,1543520,0
2009-12-24,10.145,10.233,10.052,10.199,290318,0
2009-12-28,10.215,10.224,10.136,10.191,639558,0
2009-12-29,10.249,10.249,10.151,10.233,418849,0
2009-12-30,10.16,10.242,10.078,10.11,1150288,0
2009-12-31,10.136,10.215,10.03,10.11,681969,0
2010-01-04,10.16,10.258,9.954,10.005,1138105,0
2010-01-05,9.981,10.061,9.3958,9.606,2644047,0
2010-01-06,9.615,9.656,9.51,9.582,1037330,0
2010-01-07,9.582,9.901,9.51,9.811,861856,0
2010-01-08,9.737,9.998,9.688,9.923,685589,0
2010-01-11,9.963,9.989,9.787,9.849,426681,0
2010-01-12,9.728,9.923,9.711,9.787,610793,0
2010-01-13,9.598,9.598,9.2491,9.3129,2927025,0
2010-01-14,9.3051,9.671,9.2577,9.582,1451187,0
2010-01-15,9.548,9.72,9.2895,9.696,1138942,0
2010-01-19,9.688,9.884,9.622,9.833,865595,0
2010-01-20,9.769,9.981,9.3781,9.793,924629,0
2010-01-21,9.802,10.323,9.769,10.208,1936785,0
2010-01-22,10.168,10.468,10.085,10.208,1135666,0
2010-01-25,10.298,10.355,9.938,10.184,464901,0
2010-01-26,10.119,10.37,9.841,9.858,799343,0
2010-01-27,9.811,10.29,9.753,10.273,854326,0
2010-01-28,10.362,10.543,9.973,10.061,610136,0
2010-01-29,10.101,10.199,9.793,9.793,1190092,0
2010-02-01,9.909,9.938,9.4763,9.631,847940,0
2010-02-02,9.606,9.688,9.4922,9.557,1399526,0
2010-02-03,9.532,9.615,9.2162,9.2647,1289504,0
2010-02-04,9.2071,9.2162,8.8408,9.005,1448999,0
2010-02-05,9.0538,9.3958,8.9154,9.2249,1069440,0
2010-02-08,9.2395,9.2395,8.9477,8.9543,576193,0
2010-02-09,9.0613,9.1514,8.9788,8.9966,732614,0
2010-02-10,8.9543,9.2071,8.9477,9.1677,528223,0
2010-02-11,9.135,9.1677,8.9477,9.0843,698641,0
2010-02-12,8.9873,9.1108,8.9154,9.0613,833790,0
2010-02-16,9.1261,9.2733,9.005,9.2733,436078,0
2010-02-17,9.3304,9.3304,9.0843,9.1909,311072,0
2010-02-18,9.1985,9.2963,9.1754,9.2963,253259,0
2010-02-19,9.2963,9.3958,9.2647,9.2895,382002,0
2010-02-22,9.3461,9.566,9.2963,9.541,375989,0
2010-02-23,9.4922,9.4922,9.2491,9.2491,566970,0
2010-02-24,9.2577,9.622,9.2491,9.518,529937,0
2010-02-25,9.4037,9.4194,9.2162,9.4106,426816,0
2010-02-26,9.4356,9.4356,9.1261,9.2395,648333,0
2010-03-01,9.2733,9.3304,9.159,9.2316,537674,0
2010-03-02,9.2802,9.4922,9.2577,9.4287,592748,0
2010-03-03,9.4763,9.532,9.4106,9.525,605940,0
2010-03-04,9.4505,9.622,9.4426,9.548,624707,0
2010-03-05,9.656,9.778,9.501,9.703,826063,0
2010-03-08,9.68,9.761,9.582,9.598,579139,0
2010-03-09,9.51,9.557,9.4356,9.4763,468738,0
2010-03-10,9.4505,9.703,9.4505,9.51,710141,0
2010-03-11,9.4356,9.51,9.3702,9.4852,861505,0
2010-03-12,9.501,9.525,9.3461,9.3702,537682,0
2010-03-15,9.3781,9.4594,9.2963,9.4594,495683,0
2010-03-16,9.4763,9.541,9.3545,9.541,334260,0
2010-03-17,9.541,9.802,9.541,9.802,542266,0
2010-03-18,9.793,9.954,9.778,9.793,431529,0
2010-03-19,9.745,9.802,9.501,9.656,1071860,0
2010-03-22,9.598,9.656,9.4194,9.591,923642,0
2010-03-23,9.574,9.631,9.3958,9.548,680350,0
2010-03-24,9.525,9.615,9.3304,9.3374,736366,0
2010-03-25,9.3958,9.778,9.3545,9.688,1140600,0
2010-03-26,9.703,9.833,9.582,9.728,878652,0
2010-03-29,9.778,9.849,9.647,9.737,433195,0
2010-03-30,9.728,9.817,9.696,9.778,458882,0
2010-03-31,9.761,9.931,9.703,9.72,798653,0
2010-04-01,9.793,9.841,9.606,9.737,380784,0
2010-04-05,9.753,9.901,9.753,9.901,468614,0
2010-04-06,9.833,10.16,9.833,10.119,535273,0
2010-04-07,10.119,10.387,10.078,10.347,1356113,0
2010-04-08,10.273,10.468,10.233,10.445,941760,0
2010-04-09,10.427,10.534,10.298,10.315,627441,0
2010-04-12,10.306,10.427,10.29,10.329,751631,0
2010-04-13,10.282,10.337,10.168,10.323,1237087,0
2010-04-14,10.37,10.598,10.37,10.58,1075818,0
2010-04-15,10.615,10.623,10.37,10.387,859229,0
2010-04-16,10.387,10.445,10.168,10.224,889350,0
2010-04-19,10.258,10.387,10.052,10.379,515470,0
2010-04-20,10.412,10.483,10.355,10.483,269561,0
2010-04-21,10.468,10.834,10.445,10.834,646140,0
2010-04-22,10.712,11.151,10.703,11.069,821717,0
2010-04-23,11.102,11.201,10.885,11.086,640019,0
2010-04-26,11.577,11.683,10.721,10.762,786231,0
2010-04-27,10.786,11.145,10.657,10.696,1059196,0
2010-04-28,10.834,11.11,10.811,10.956,730653,0
2010-04-29,11.023,11.355,10.885,11.323,523436,0
2010-04-30,11.29,11.347,10.907,10.907,633859,0
2010-05-03,10.99,11.078,10.786,10.899,522900,0
2010-05-04,10.754,10.754,10.233,10.412,1100036,0
2010-05-05,10.242,10.721,10.078,10.517,978546,0
2010-05-06,10.476,10.754,9.761,10.258,870262,0
2010-05-07,10.176,10.42,9.703,10.168,1378181,0
2010-05-10,10.649,10.899,10.379,10.573,989659,0
2010-05-11,10.453,10.949,10.387,10.649,1116836,0
2010-05-12,10.665,11.102,10.64,11.038,975021,0
2010-05-13,10.974,11.086,10.657,10.729,550183,0
2010-05-14,10.631,10.631,10.347,10.543,569929,0
2010-05-17,10.615,10.712,10.306,10.671,683602,0
2010-05-18,10.786,10.834,10.215,10.298,524126,0
2010-05-19,10.265,10.615,10.136,10.258,544539,0
2010-05-20,9.947,10.208,9.622,9.696,1048155,0
2010-05-21,9.557,9.858,9.501,9.753,1003499,0
2010-05-24,9.769,9.833,9.387,9.387,509012,0
2010-05-25,9.159,9.4922,9.1108,9.4426,802731,0
2010-05-26,9.532,9.639,9.3217,9.4356,750293,0
2010-05-27,9.582,9.582,9.3374,9.541,747093,0
2010-05-28,9.4922,9.548,9.2162,9.3374,698512,0
2010-06-01,9.2895,9.3461,9.0767,9.0767,740777,0
2010-06-02,9.0843,9.3374,9.0376,9.3374,503869,0
2010-06-03,9.3304,9.4426,9.1831,9.387,551152,0
2010-06-04,9.2071,9.2249,8.8259,8.8408,777742,0
2010-06-07,8.8662,8.9788,8.7604,8.7771,629162,0
2010-06-08,8.7852,8.8736,8.5248,8.7771,812761,0
2010-06-09,8.8259,8.8736,8.6144,8.6378,513312,0
2010-06-10,8.7852,8.9713,8.7192,8.9713,564386,0
2010-06-11,8.908,9.1184,8.908,9.1184,419223,0
2010-06-14,9.2249,9.2733,9.021,9.0296,427041,0
2010-06-15,9.159,9.2249,9.021,9.2162,654910,0
2010-06-16,9.1514,9.2316,9.0613,9.159,436660,0
2010-06-17,9.159,9.2395,9.0767,9.2071,505620,0
2010-06-18,9.2733,9.2733,9.0462,9.159,705930,0
2010-06-21,9.2647,9.3051,9.021,9.0613,605013,0
2010-06-22,9.0613,9.2316,8.8482,8.8482,740817,0
2010-06-23,8.8662,8.9477,8.7051,8.711,533682,0
2010-06-24,8.6876,8.8101,8.5408,8.6144,483340,0
2010-06-25,8.6713,8.8482,8.5901,8.8334,932142,0
2010-06-28,8.8408,8.9154,8.7514,8.8101,462531,0
2010-06-29,8.6957,8.7771,8.5166,8.6053,1281366,0
2010-06-30,8.6136,8.7275,8.4009,8.4254,640966,0
2010-07-01,8.4919,8.5248,7.947,8.0529,1458583,0
2010-07-02,8.1179,8.1504,7.8901,7.9715,642986,0
2010-07-06,8.0773,8.1666,7.7518,7.8087,974863,0
2010-07-07,7.8576,8.0773,7.8576,8.0447,1110989,0
2010-07-08,8.1258,8.175,7.939,8.1098,690048,0
2010-07-09,8.0853,8.3865,8.0773,8.3865,374500,0
2010-07-12,8.3376,8.4762,8.2641,8.4431,669091,0
2010-07-13,8.5248,9.0296,8.5248,8.9873,1073756,0
2010-07-14,8.9402,8.9966,8.8482,8.9788,951658,0
2010-07-15,8.9788,9.0538,8.6876,8.8408,675006,0
2010-07-16,8.7852,8.7852,8.4188,8.427,901299,0
2010-07-19,8.4841,8.7359,8.4841,8.6542,1086268,0
2010-07-20,8.5408,8.7687,8.4592,8.7687,900521,0
2010-07-21,8.8482,8.9477,8.3132,8.3132,649173,0
2010-07-22,8.4513,8.6795,8.427,8.6225,664789,0
2010-07-23,8.557,8.711,8.4592,8.5973,1176756,0
2010-07-26,8.646,8.8101,8.3944,8.7514,1042335,0
2010-07-27,8.8176,8.8997,8.7687,8.8408,919150,0
2010-07-28,8.8259,8.908,8.6053,8.6633,546322,0
2010-07-29,8.7051,8.7687,8.5166,8.6633,460927,0
2010-07-30,8.5248,8.7051,8.4841,8.557,488806,0
2010-08-02,8.711,8.7771,8.6144,8.7771,505283,0
2010-08-03,8.7051,8.9402,8.6225,8.7514,390235,0
2010-08-04,8.7852,8.8662,8.6876,8.7934,531368,0
2010-08-05,8.711,8.8259,8.6876,8.7852,453102,0
2010-08-06,8.6957,8.6957,8.4352,8.6144,444305,0
2010-08-09,8.646,8.7604,8.5408,8.7604,370743,0
2010-08-10,8.646,8.7431,8.5408,8.6713,541147,0
2010-08-11,8.5248,8.5248,8.2724,8.3132,752945,0
2010-08-12,8.1991,8.3212,8.1341,8.1991,559811,0
2010-08-13,8.1585,8.1991,8.061,8.1504,435432,0
2010-08-16,8.0932,8.191,8.0283,8.1258,352713,0
2010-08-17,8.191,8.2724,8.1016,8.2641,411470,0
2010-08-18,8.2317,8.3699,8.1423,8.191,486987,0
2010-08-19,8.1585,8.1829,7.8576,7.9145,671398,0
2010-08-20,7.9549,8.0447,7.8087,8.0366,731832,0
2010-08-23,8.0283,8.0853,7.8495,7.8495,480202,0
2010-08-24,7.7682,7.8008,7.5729,7.7273,724071,0
2010-08-25,7.695,7.7598,7.5974,7.7598,593063,0
2010-08-26,7.7923,7.8984,7.6053,7.6053,564206,0
2010-08-27,7.6625,7.8008,7.5405,7.7923,464867,0
2010-08-30,7.6625,7.7192,7.3936,7.4023,483700,0
2010-08-31,7.4182,7.5084,7.3529,7.4511,673137,0
2010-09-01,7.5565,7.7273,7.4751,7.7192,2081569,0
2010-09-02,7.7192,7.8167,7.6458,7.7843,579004,0
2010-09-03,7.8738,7.9634,7.8333,7.9226,420836,0
2010-09-07,7.8901,7.9145,7.6379,7.6379,533467,0
2010-09-08,7.6784,7.8167,7.6703,7.7112,384016,0
2010-09-09,7.8167,7.9226,7.6379,7.7682,801389,0
2010-09-10,7.8251,8.0201,7.8251,7.9634,635820,0
2010-09-13,8.061,8.2074,8.0201,8.1991,563947,0
2010-09-14,8.1585,8.1585,7.9876,8.0283,566800,0
2010-09-15,8.0201,8.3051,7.8901,8.2966,1454661,0
2010-09-16,8.2562,8.2887,8.1098,8.2724,717090,0
2010-09-17,8.3455,8.4679,8.2074,8.4352,787290,0
2010-09-20,8.4431,8.6225,8.3619,8.6225,739322,0
2010-09-21,8.5901,8.7192,8.4841,8.4841,491766,0
2010-09-22,8.4513,8.4997,8.1258,8.2562,555385,0
2010-09-23,8.1829,8.5327,8.1504,8.248,694836,0
2010-09-24,8.3699,8.6053,8.3212,8.5658,530729,0
2010-09-27,8.5408,8.6305,8.4762,8.5248,650643,0
2010-09-28,8.5658,8.5973,8.3294,8.4997,905167,0
2010-09-29,8.4919,8.6876,8.3944,8.5901,1040072,0
2010-09-30,8.6633,8.7359,8.4513,8.4841,705489,0
2010-10-01,8.557,8.5737,8.3132,8.3783,437335,0
2010-10-04,8.3376,8.3699,8.1666,8.2724,716886,0
2010-10-05,8.3294,8.5078,8.2562,8.4592,1148769,0
2010-10-06,8.3132,8.3132,7.6625,8.1666,2894760,0
2010-10-07,8.2074,8.2641,7.9549,7.9634,1131368,0
2010-10-08,7.9064,8.0201,7.8333,7.9715,939231,0
2010-10-11,7.9876,7.9958,7.8738,7.8738,434802,0
2010-10-12,7.8738,7.9226,7.7923,7.8818,610642,0
2010-10-13,7.9306,8.1098,7.8167,8.0366,651242,0
2010-10-14,8.0039,8.1258,7.8901,8.1016,895615,0
2010-10-15,8.1504,8.2074,8.0773,8.0932,695348,0
2010-10-18,8.0773,8.191,8.0773,8.1829,508582,0
2010-10-19,8.0447,8.2074,8.0123,8.1341,938807,0
2010-10-20,8.175,8.248,8.061,8.175,427545,0
2010-10-21,8.2401,8.2562,7.9715,8.0689,612721,0
2010-10-22,8.1016,8.1585,8.0201,8.0853,307227,0
2010-10-25,8.1258,8.1341,7.8901,7.8984,389618,0
2010-10-26,7.8657,8.0201,7.8087,7.8818,626252,0
2010-10-27,7.8411,7.947,7.7598,7.8008,654190,0
2010-10-28,7.8333,7.8984,7.6625,7.6869,1119383,0
2010-10-29,7.6782,7.7275,7.6368,7.645,672550,0
2010-11-01,7.7112,7.7518,7.4266,7.5565,1281399,0
2010-11-02,7.6219,7.7354,7.532,7.6458,721994,0
2010-11-03,7.6379,7.7682,7.6379,7.7598,635470,0
2010-11-04,7.8657,8.0447,7.8008,8.0447,1108438,0
2010-11-05,8.0529,8.5658,8.0039,8.3455,986922,0
2010-11-08,8.2966,8.3051,8.1179,8.2074,451265,0
2010-11-09,8.191,8.2234,7.9876,8.0283,536656,0
2010-11-10,8.0283,8.2317,7.9958,8.2156,514826,0
2010-11-11,8.0932,8.1666,8.0283,8.1341,310824,0
2010-11-12,8.0853,8.1423,8.0447,8.0529,372460,0
2010-11-15,8.1258,8.191,8.0853,8.1016,371076,0
2010-11-16,8.0853,8.1423,7.9793,8.1016,654738,0
2010-11-17,8.1016,8.1016,7.939,7.9958,368511,0
2010-11-18,8.0201,8.1585,7.9958,8.1341,503271,0
2010-11-19,8.0689,8.175,8.0283,8.0689,510268,0
2010-11-22,8.0283,8.1585,7.9958,8.1098,566629,0
2010-11-23,8.0123,8.2641,7.9876,8.2156,959992,0
2010-11-24,8.2724,8.3699,8.2074,8.3619,458351,0
2010-11-26,8.2807,8.4431,8.2401,8.2641,292961,0
2010-11-29,8.191,8.3455,8.1016,8.2966,473851,0
2010-11-30,8.2371,8.3434,8.1636,8.3273,770482,0
2010-12-01,8.4592,8.7771,8.4352,8.7771,1083498,0
2010-12-02,8.8018,8.8018,8.6795,8.7604,888525,0
2010-12-03,8.6957,8.9628,8.557,8.9314,797972,0
2010-12-06,8.8997,8.9314,8.8176,8.8662,695798,0
2010-12-07,8.9239,9.005,8.8482,8.8736,775054,0
2010-12-08,8.8905,9.1108,8.8575,8.9788,955887,0
2010-12-09,9.068,9.1514,9.0462,9.0538,891546,0
2010-12-10,9.0613,9.0927,8.9966,9.0462,867168,0
2010-12-13,9.1108,9.1437,8.9628,9.068,556261,0
2010-12-14,9.1184,9.3545,9.1023,9.1985,568037,0
2010-12-15,9.2395,9.4106,9.005,9.2071,614512,0
2010-12-16,9.2395,9.4505,9.1831,9.3129,642178,0
2010-12-17,9.2963,9.4426,9.2162,9.3461,753406,0
2010-12-20,9.3374,9.4287,9.3051,9.3461,695067,0
2010-12-21,9.3702,9.501,9.3051,9.4356,711713,0
2010-12-22,9.4594,9.696,9.4426,9.647,994736,0
2010-12-23,9.615,9.671,9.4426,9.4594,481596,0
2010-12-27,9.4194,9.541,9.3461,9.51,281504,0
2010-12-28,9.541,9.541,9.4426,9.4852,315067,0
2010-12-29,9.523,9.523,9.4165,9.4654,312439,0
2010-12-30,9.4654,9.579,9.4326,9.555,550566,0
2010-12-31,9.538,9.68,9.4822,9.605,1340188,0
2011-01-03,9.656,9.833,9.622,9.817,1562360,0
2011-01-04,9.841,9.841,9.4763,9.532,779205,0
2011-01-05,9.4922,9.664,9.4683,9.615,646426,0
2011-01-06,9.631,9.631,9.4852,9.501,474760,0
2011-01-07,9.51,9.591,9.1437,9.1514,796177,0
2011-01-10,9.1261,9.3051,8.9628,9.2733,845614,0
2011-01-11,9.3304,9.4426,9.2491,9.3129,498554,0
2011-01-12,9.4106,9.4505,9.2395,9.3374,437846,0
2011-01-13,9.3545,9.3545,9.1677,9.2647,523049,0
2011-01-14,9.2733,9.696,9.2647,9.688,887132,0
2011-01-18,9.703,9.769,9.566,9.68,501917,0
2011-01-19,9.631,9.671,9.3545,9.387,605448,0
2011-01-20,9.3545,9.525,9.2647,9.3217,640047,0
2011-01-21,9.3702,9.3958,9.2802,9.3051,479047,0
2011-01-24,9.3129,9.387,9.2316,9.2733,336668,0
2011-01-25,9.2249,9.2647,9.1023,9.2577,715679,0
2011-01-26,9.2963,9.3624,9.1754,9.2162,533830,0
2011-01-27,9.1831,9.3702,9.1754,9.2963,736739,0
2011-01-28,9.3217,9.3374,9.0135,9.0135,765377,0
2011-01-31,9.0089,9.0499,8.6008,8.6677,1347801,0
2011-02-01,8.7051,9.021,8.557,8.8905,1140028,0
2011-02-02,8.8408,8.9628,8.7771,8.8905,902004,0
2011-02-03,8.8997,8.9628,8.7771,8.9477,677531,0
2011-02-04,8.9154,9.0296,8.8662,8.9873,311005,0
2011-02-07,8.9713,9.135,8.9477,9.0927,288635,0
2011-02-08,9.0613,9.1754,9.0538,9.1184,471389,0
2011-02-09,9.0613,9.2316,9.0296,9.1437,468191,0
2011-02-10,9.0613,9.2491,9.0613,9.1985,474662,0
2011-02-11,9.1677,9.4037,9.0843,9.3958,487868,0
2011-02-14,9.3624,9.4287,9.2249,9.3051,364879,0
2011-02-15,9.2577,9.3702,9.159,9.159,512603,0
2011-02-16,9.2249,9.2491,9.159,9.2491,244651,0
2011-02-18,9.3051,9.671,9.2802,9.4852,610417,0
2011-02-22,9.4194,9.501,9.159,9.2162,771481,0
2011-02-23,9.2395,9.2895,9.0135,9.0376,569093,0
2011-02-24,9.0296,9.0843,8.8662,8.9628,656537,0
2011-02-25,9.0135,9.0843,8.9713,9.0843,673440,0
2011-02-28,9.1222,9.2023,9.0567,9.1128,402871,0
2011-03-01,9.1514,9.159,8.8997,8.9239,451719,0
2011-03-02,8.9314,9.0296,8.8575,8.9788,575608,0
2011-03-03,9.0843,9.2162,9.068,9.135,407861,0
2011-03-04,9.135,9.1677,8.8819,8.9966,340757,0
2011-03-07,9.0462,9.1023,8.8334,8.8819,373689,0
2011-03-08,8.9239,9.1909,8.9239,9.1437,485885,0
2011-03-09,9.0767,9.159,8.9873,9.0296,370612,0
2011-03-10,8.8997,8.9402,8.8101,8.8176,546473,0
2011-03-11,8.7934,8.908,8.7359,8.8334,443410,0
2011-03-14,8.7514,8.8408,8.7431,8.8018,510531,0
2011-03-15,8.5737,8.8259,8.5737,8.7771,527836,0
2011-03-16,8.7514,8.7771,8.557,8.5973,736816,0
2011-03-17,8.7275,8.7523,8.5489,8.581,388190,0
2011-03-18,8.6633,8.7051,8.5901,8.6053,1271111,0
2011-03-21,8.7051,8.8101,8.6542,8.7275,583923,0
2011-03-22,8.7275,8.8176,8.7051,8.7359,297479,0
2011-03-23,8.7051,8.7051,8.4513,8.646,484630,0
2011-03-24,8.6957,8.7431,8.4841,8.5327,417754,0
2011-03-25,8.5489,8.6542,8.4919,8.5078,484845,0
2011-03-28,8.5166,8.5166,8.4188,8.4188,366270,0
2011-03-29,8.4431,8.5078,8.3783,8.4762,383018,0
2011-03-30,8.5327,8.6633,8.4513,8.6378,554036,0
2011-03-31,8.6261,8.7168,8.5516,8.7168,411279,0
2011-04-01,8.8101,8.8408,8.7275,8.7934,412096,0
2011-04-04,8.7934,8.8408,8.7687,8.8176,254219,0
2011-04-05,8.7771,8.8736,8.711,8.7275,330446,0
2011-04-06,8.7431,8.9966,8.7359,8.9713,373467,0
2011-04-07,9.005,9.0296,8.9314,8.9788,450750,0
2011-04-08,9.005,9.005,8.6957,8.7431,369511,0
2011-04-11,8.7431,8.7934,8.6795,8.7275,227023,0
2011-04-12,8.7051,8.8425,8.6965,8.7697,559800,0
2011-04-13,8.8101,8.8101,8.4679,8.5078,973987,0
2011-04-14,8.4352,8.5973,8.3783,8.5737,382442,0
2011-04-15,8.5489,8.6542,8.4997,8.6144,690921,0
2011-04-18,8.4841,8.5658,8.4188,8.4919,567665,0
2011-04-19,8.5408,8.5489,8.354,8.4592,511943,0
2011-04-20,8.557,8.557,8.354,8.4513,806296,0
2011-04-21,8.5248,8.5248,8.3619,8.4592,246550,0
2011-04-25,8.427,8.4352,8.3376,8.3699,686500,0
2011-04-26,8.427,8.427,8.3455,8.354,779913,0
2011-04-27,8.3699,8.4108,8.2317,8.2641,1062339,0
2011-04-28,8.248,8.3051,8.1341,8.2887,1124628,0
2011-04-29,8.2523,8.4352,8.2356,8.4184,1185769,0
2011-05-02,8.7051,8.7604,8.4919,8.5973,1418175,0
2011-05-03,8.7944,9.0633,8.7441,9.0481,2000017,0
2011-05-04,9.005,9.1831,9.005,9.0843,1031655,0
2011-05-05,9.0069,9.2694,8.9816,9.0967,1099356,0
2011-05-06,9.2023,9.211,8.9986,9.0323,596355,0
2011-05-09,8.9966,9.0613,8.908,9.021,465427,0
2011-05-10,9.0376,9.2395,8.9966,9.2162,661918,0
2011-05-11,9.1629,9.1869,9.0395,9.0633,502812,0
2011-05-12,9.021,9.1437,8.9873,9.0767,612199,0
2011-05-13,9.0567,9.1051,8.8499,8.8838,487415,0
2011-05-16,8.8482,8.8997,8.7852,8.8259,430601,0
2011-05-17,8.7781,8.99,8.7441,8.9487,449493,0
2011-05-18,8.9487,8.99,8.8425,8.9816,596777,0
2011-05-19,9.0323,9.0323,8.835,8.9422,390829,0
2011-05-20,8.8838,8.9422,8.7441,8.7523,477634,0
2011-05-23,8.6542,8.7523,8.5973,8.6633,487404,0
2011-05-24,8.6795,8.6965,8.581,8.6225,418401,0
2011-05-25,8.6053,8.6542,8.5728,8.6136,452802,0
2011-05-26,8.581,8.646,8.557,8.646,405300,0
2011-05-27,8.6633,8.7862,8.6378,8.7441,512969,0
2011-05-31,8.825,8.8565,8.7168,8.8399,836937,0
2011-06-01,8.8425,8.8425,8.54,8.5728,1205262,0
2011-06-02,8.5973,8.5973,8.4743,8.5238,788147,0
2011-06-03,8.4009,8.557,8.3925,8.4254,873381,0
2011-06-06,8.4009,8.557,8.3847,8.4582,699563,0
2011-06-07,8.5318,8.5973,8.4743,8.4832,1108337,0
2011-06-08,8.4335,8.5728,8.4335,8.4582,817947,0
2011-06-09,8.4421,8.5157,8.3925,8.491,760337,0
2011-06-10,8.4335,8.4743,8.27,8.3599,754850,0
2011-06-13,8.3925,8.4421,8.2618,8.4174,584921,0
2011-06-14,8.491,8.6713,8.4335,8.5973,559296,0
2011-06-15,8.565,8.565,8.4254,8.4743,670638,0
2011-06-16,8.4696,8.6018,8.4529,8.5944,655983,0
2011-06-17,8.6713,8.8499,8.6305,8.711,1087950,0
2011-06-20,8.6795,8.8028,8.6305,8.7192,491149,0
2011-06-21,8.8028,8.8111,8.711,8.8028,462261,0
2011-06-22,8.7441,8.8186,8.646,8.6633,402468,0
2011-06-23,8.5489,8.565,8.3925,8.4504,966364,0
2011-06-24,8.4832,8.5157,8.3925,8.4335,524107,0
2011-06-27,8.4254,8.6053,8.3925,8.4832,503944,0
2011-06-28,8.5157,8.5728,8.4174,8.5728,424448,0
2011-06-29,8.6305,8.6305,8.4832,8.6136,330790,0
2011-06-30,8.6424,8.849,8.5936,8.8408,868735,0
2011-07-01,8.8499,8.9816,8.8186,8.9336,559713,0
2011-07-05,8.909,8.9173,8.7051,8.8111,462121,0
2011-07-06,8.7587,8.8565,8.7248,8.8565,324182,0
2011-07-07,8.9422,9.1465,8.8499,9.0481,729110,0
2011-07-08,8.9173,9.0069,8.8755,8.9816,638952,0
2011-07-11,8.8838,8.909,8.6965,8.7367,412827,0
2011-07-12,8.6965,8.9258,8.6965,8.8269,434918,0
2011-07-13,8.8838,8.99,8.835,8.8922,381503,0
2011-07-14,8.9422,8.9422,8.6136,8.6965,551252,0
2011-07-15,8.7367,8.7367,8.6225,8.646,477095,0
2011-07-18,8.6136,8.646,8.4174,8.4832,343506,0
2011-07-19,8.5363,8.5692,8.4289,8.5692,674527,0
2011-07-20,8.6136,8.7192,8.54,8.6795,440480,0
2011-07-21,8.7441,8.9173,8.6542,8.8679,591071,0
2011-07-22,8.8499,8.8499,8.6225,8.711,606862,0
2011-07-25,8.5901,8.6542,8.5068,8.6305,551182,0
2011-07-26,8.5944,8.5944,8.4448,8.5022,602930,0
2011-07-27,8.4504,8.4504,8.27,8.2782,670088,0
2011-07-28,8.2965,8.3461,8.2634,8.2884,467983,0
2011-07-29,8.1609,8.4102,8.1112,8.352,552752,0
2011-08-01,8.7862,9.3752,8.7862,8.9561,3195548,0
2011-08-02,8.8819,8.9797,8.7495,8.7587,1087728,0
2011-08-03,8.7441,8.9986,8.581,8.9561,1138239,0
2011-08-04,8.8565,8.9543,8.6179,8.627,1644553,0
2011-08-05,8.711,8.909,8.4743,8.6053,1314675,0
2011-08-08,8.3434,8.7367,7.8276,7.8276,2072568,0
2011-08-09,8.0406,8.2125,7.5003,8.2044,2593577,0
2011-08-10,7.9834,8.057,7.4592,7.4756,1491511,0
2011-08-11,7.5575,7.9586,7.3936,7.8115,1358033,0
2011-08-12,7.9008,8.0328,7.5132,7.5544,971018,0
2011-08-15,7.6395,7.8032,7.6314,7.7949,569153,0
2011-08-16,7.6721,7.7703,7.5656,7.6395,701050,0
2011-08-17,7.7111,7.7442,7.5214,7.6205,563424,0
2011-08-18,7.4144,7.4306,7.1669,7.274,1310363,0
2011-08-19,7.1669,7.4144,7.1009,7.1009,1038489,0
2011-08-22,7.3071,7.5132,7.2492,7.2657,1191875,0
2011-08-23,7.2905,7.6697,7.2163,7.6037,1247978,0
2011-08-24,7.5956,7.8677,7.5956,7.7936,663881,0
2011-08-25,8.0494,8.3296,7.5544,7.6368,1140364,0
2011-08-26,7.6037,7.8183,7.3896,7.7442,821607,0
2011-08-29,7.8596,8.0658,7.8596,7.9913,1216672,0
2011-08-30,7.942,8.0409,7.7771,7.9337,1622804,0
2011-08-31,7.9867,8.1195,7.8787,8.0945,2337499,0
2011-09-01,8.0574,8.1151,7.6285,7.6535,1201205,0
2011-09-02,7.4553,7.6046,7.3558,7.4222,2028764,0
2011-09-06,7.1669,7.381,7.1669,7.3565,1135331,0
2011-09-07,7.4799,7.9913,7.4554,7.9257,1627725,0
2011-09-08,7.8512,7.942,7.612,7.6697,848466,0
2011-09-09,7.5791,7.7111,7.3977,7.4473,902684,0
2011-09-12,7.3152,7.6782,7.3152,7.6617,856232,0
2011-09-13,7.6864,8.0077,7.6864,7.8596,1019778,0
2011-09-14,7.942,8.0821,7.7524,8.016,929918,0
2011-09-15,8.0987,8.247,7.9504,8.247,1000332,0
2011-09-16,8.305,8.3132,8.0328,8.239,1013033,0
2011-09-19,8.1233,8.1233,7.8763,7.9752,948771,0
2011-09-20,7.9833,8.1316,7.8677,7.8677,595499,0
2011-09-21,7.8512,7.9173,7.4391,7.4391,1376919,0
2011-09-22,7.2576,7.4967,7.175,7.3648,1304018,0
2011-09-23,7.3565,7.6285,7.2905,7.4887,834067,0
2011-09-26,7.5707,7.7606,7.3977,7.7358,739077,0
2011-09-27,7.8763,8.1233,7.8349,7.942,1126505,0
2011-09-28,7.9584,8.016,7.5791,7.5791,820927,0
2011-09-29,7.7771,7.9504,7.6535,7.9337,1000718,0
2011-09-30,7.8033,8.0375,7.6779,7.6862,916295,0
2011-10-03,7.6285,7.8265,7.4637,7.4637,1198356,0
2011-10-04,7.4226,8.2222,7.3729,8.2061,1309200,0
2011-10-05,8.1893,8.4122,8.0409,8.3545,1291684,0
2011-10-06,8.3215,8.6595,8.1563,8.6595,872619,0
2011-10-07,8.685,8.685,8.2553,8.2804,1442911,0
2011-10-10,8.4776,8.7753,8.4203,8.7753,1276580,0
2011-10-11,8.6424,8.825,8.5692,8.767,1289319,0
2011-10-12,8.8472,9.1794,8.7587,9.0557,1155346,0
2011-10-13,8.9797,9.0059,8.7081,8.8987,604539,0
2011-10-14,8.9797,9.0794,8.7339,8.8009,1057582,0
2011-10-17,8.6595,8.7414,8.5022,8.5194,765880,0
2011-10-18,8.6099,9.1629,8.5272,9.0872,1129810,0
2011-10-19,9.0709,9.2288,8.9543,9.0872,829522,0
2011-10-20,9.1301,9.3344,8.9543,9.2773,816682,0
2011-10-21,9.3938,9.4416,9.2119,9.3938,1924430,0
2011-10-24,9.385,9.624,9.3344,9.525,1011633,0
2011-10-25,9.4234,9.4234,8.9816,8.9996,984192,0
2011-10-26,9.1794,9.4096,8.9723,9.3344,1126216,0
2011-10-27,9.699,9.789,9.51,9.69,1649301,0
2011-10-28,9.608,9.722,9.4922,9.592,1168315,0
2011-10-31,9.51,9.793,9.4086,9.543,812474,0
2011-11-01,8.9816,9.4316,8.9336,9.0652,985013,0
2011-11-02,9.3022,9.4842,9.1552,9.4096,896537,0
2011-11-03,9.548,9.548,9.2152,9.4316,1442133,0
2011-11-04,9.3481,9.4056,9.1744,9.382,630040,0
2011-11-07,9.4027,9.722,9.3344,9.683,631540,0
2011-11-08,9.789,9.899,9.567,9.881,772341,0
2011-11-09,9.647,9.713,9.3554,9.382,1250085,0
2011-11-10,9.555,9.555,9.0586,9.2973,2130671,0
2011-11-11,9.4146,9.564,9.3654,9.507,751019,0
2011-11-14,9.51,9.51,9.1707,9.2773,1483062,0
2011-11-15,9.2119,9.4416,9.1552,9.3772,785963,0
2011-11-16,9.2943,9.567,9.2617,9.2773,903958,0
2011-11-17,9.31,9.4184,9.1128,9.1936,1039835,0
2011-11-18,9.2061,9.3149,9.1495,9.2973,922867,0
2011-11-21,9.1158,9.1495,8.9258,8.9655,635941,0
2011-11-22,8.9487,9.0652,8.7926,8.8922,449372,0
2011-11-23,8.7843,8.8259,8.4929,8.5095,626768,0
2011-11-25,8.4929,8.6595,8.4601,8.4679,301522,0
2011-11-28,8.8009,8.8745,8.5936,8.7168,664996,0
2011-11-29,8.7168,8.7753,8.5936,8.6505,383653,0
2011-11-30,8.9919,9.3364,8.9431,9.312,1012875,0
2011-12-01,9.2743,9.3481,9.1242,9.2249,586028,0
2011-12-02,9.3481,9.507,9.2743,9.4146,805904,0
2011-12-05,9.538,9.63,9.4234,9.538,612779,0
2011-12-06,9.507,9.647,9.4234,9.507,575658,0
2011-12-07,9.4146,9.647,9.1975,9.58,739659,0
2011-12-08,9.4981,9.507,9.1821,9.1975,534947,0
2011-12-09,9.2249,9.797,9.1975,9.747,956059,0
2011-12-12,9.589,9.689,9.4644,9.622,781767,0
2011-12-13,9.713,9.828,9.4234,9.515,1112906,0
2011-12-14,9.4056,9.598,9.39,9.4056,571517,0
2011-12-15,9.531,9.63,9.3988,9.531,756539,0
2011-12-16,9.573,9.789,9.523,9.605,1494464,0
2011-12-19,9.589,9.739,9.4386,9.4743,543016,0
2011-12-20,9.598,9.854,9.598,9.806,778707,0
2011-12-21,9.756,9.88,9.598,9.789,787837,0
2011-12-22,9.837,10.103,9.837,9.952,880606,0
2011-12-23,10.004,10.004,9.854,9.889,384367,0
2011-12-27,9.82,10.004,9.771,9.936,675845,0
2011-12-28,9.921,9.962,9.697,9.704,742160,0
2011-12-29,9.763,9.899,9.713,9.854,503220,0
2011-12-30,9.802,9.842,9.675,9.675,502279,0
2012-01-03,9.914,10.03,9.771,9.789,875203,0
2012-01-04,9.704,9.863,9.538,9.781,1073439,0
2012-01-05,9.672,10.095,9.639,10.07,1340396,0
2012-01-06,10.07,10.086,9.837,9.921,589544,0
2012-01-09,9.936,10.086,9.88,10.086,714376,0
2012-01-10,10.171,10.344,10.086,10.187,760867,0
2012-01-11,10.202,10.202,9.988,10.111,561755,0
2012-01-12,10.154,10.187,9.928,10.13,443371,0
2012-01-13,9.962,10.086,9.928,10.03,457399,0
2012-01-17,10.085,10.254,9.887,9.96,693891,0
2012-01-18,9.962,10.147,9.863,10.12,468873,0
2012-01-19,10.194,10.219,9.962,10.086,392961,0
2012-01-20,10.079,10.361,10.038,10.327,717135,0
2012-01-23,10.335,10.42,10.253,10.27,436341,0
2012-01-24,10.171,10.321,10.086,10.278,446821,0
2012-01-25,9.871,10.171,9.82,10.103,1931407,0
2012-01-26,10.111,10.154,9.689,9.962,1463481,0
2012-01-27,9.962,10.07,9.797,10.038,843868,0
2012-01-30,10.178,10.178,9.797,9.837,658152,0
2012-01-31,9.95,10.078,9.693,9.769,874685,0
2012-02-01,9.837,10.13,9.789,10.103,1032416,0
2012-02-02,10.095,10.194,10.053,10.154,647000,0
2012-02-03,10.288,10.592,10.253,10.583,1266392,0
2012-02-06,10.554,10.601,10.327,10.386,410094,0
2012-02-07,10.37,10.421,10.212,10.289,640665,0
2012-02-08,10.297,10.361,10.129,10.289,417608,0
2012-02-09,10.328,10.328,10.138,10.171,280474,0
2012-02-10,10.07,10.12,9.943,9.978,330875,0
2012-02-13,10.095,10.187,9.979,10.178,379835,0
2012-02-14,10.138,10.138,9.962,10.045,325673,0
2012-02-15,10.102,10.111,9.926,10.003,460830,0
2012-02-16,10.022,10.321,9.962,10.321,452116,0
2012-02-17,10.322,10.322,10.162,10.261,501845,0
2012-02-21,10.254,10.346,10.102,10.246,413864,0
2012-02-22,10.212,10.346,9.986,9.996,697410,0
2012-02-23,9.986,10.297,9.96,10.279,326850,0
2012-02-24,10.261,10.279,10.07,10.12,266124,0
2012-02-27,10.021,10.261,9.996,10.171,516920,0
2012-02-28,10.187,10.279,10.052,10.147,451048,0
2012-02-29,10.164,10.374,10.061,10.104,572127,0
2012-03-01,10.12,10.361,10.12,10.202,440043,0
2012-03-02,10.202,10.27,9.878,9.905,611915,0
2012-03-05,9.843,9.996,9.793,9.926,372362,0
2012-03-06,9.803,9.851,9.61,9.635,572899,0
2012-03-07,9.635,9.787,9.585,9.787,396955,0
2012-03-08,9.834,9.861,9.686,9.851,680546,0
2012-03-09,9.851,10.178,9.834,10.129,743631,0
2012-03-12,10.154,10.261,10.06,10.246,526147,0
2012-03-13,10.328,10.723,10.27,10.704,848046,0
2012-03-14,10.605,10.74,10.421,10.665,744103,0
2012-03-15,10.697,10.974,10.578,10.848,815957,0
2012-03-16,10.829,10.873,10.731,10.806,1457269,0
2012-03-19,10.813,11.056,10.605,10.956,746311,0
2012-03-20,10.848,10.948,10.765,10.797,870114,0
2012-03-21,10.822,10.914,10.665,10.829,720601,0
2012-03-22,10.765,10.813,10.578,10.755,1077954,0
2012-03-23,10.723,10.773,10.556,10.687,1016387,0
2012-03-26,10.813,10.923,10.755,10.873,805958,0
2012-03-27,10.865,10.956,10.829,10.897,638165,0
2012-03-28,10.89,11.115,10.839,11.115,971524,0
2012-03-29,10.99,11.048,10.806,11.006,894811,0
2012-03-30,11.125,11.125,10.913,10.99,991810,0
2012-04-02,10.932,11.064,10.857,11.048,969811,0
2012-04-03,11.024,11.064,10.882,11.033,649505,0
2012-04-04,10.873,10.932,10.697,10.797,622854,0
2012-04-05,10.755,10.773,10.679,10.704,240066,0
2012-04-09,10.479,10.687,10.471,10.622,743065,0
2012-04-10,10.578,10.622,10.396,10.471,835004,0
2012-04-11,10.605,10.63,10.479,10.613,515256,0
2012-04-12,10.605,10.74,10.548,10.704,521122,0
2012-04-13,10.656,10.656,10.361,10.421,522896,0
2012-04-16,10.495,10.63,10.379,10.605,458597,0
2012-04-17,10.729,10.864,10.653,10.779,640812,0
2012-04-18,10.687,10.697,10.564,10.622,400221,0
2012-04-19,10.656,10.748,10.455,10.564,489159,0
2012-04-20,10.665,10.797,10.578,10.622,433895,0
2012-04-23,10.447,10.531,10.405,10.512,495239,0
2012-04-24,10.522,10.731,10.479,10.704,454155,0
2012-04-25,10.822,10.939,10.704,10.829,367443,0
2012-04-26,10.781,10.932,10.713,10.897,183906,0
2012-04-27,10.906,11.04,10.822,10.932,521429,0
2012-04-30,10.922,10.997,10.628,10.72,730551,0
2012-05-01,10.701,10.947,10.628,10.795,583064,0
2012-05-02,10.755,10.755,10.587,10.713,528876,0
2012-05-03,10.694,10.72,10.517,10.618,570571,0
2012-05-04,10.522,10.564,10.254,10.336,878277,0
2012-05-07,10.254,10.556,10.254,10.522,374396,0
2012-05-08,10.405,10.539,10.37,10.522,713099,0
2012-05-09,10.365,10.417,10.222,10.298,430622,0
2012-05-10,10.409,10.466,10.325,10.45,381958,0
2012-05-11,10.325,10.475,10.19,10.264,495031,0
2012-05-14,10.12,10.178,10.044,10.07,373437,0
2012-05-15,10.037,10.171,9.969,10.021,323487,0
2012-05-16,10.037,10.085,9.911,9.911,290646,0
2012-05-17,9.919,9.96,9.752,9.752,523213,0
2012-05-18,9.734,9.825,9.624,9.658,429061,0
2012-05-21,9.735,9.911,9.635,9.793,451617,0
2012-05-22,9.817,9.951,9.667,9.734,532665,0
2012-05-23,9.624,9.877,9.591,9.86,431419,0
2012-05-24,9.86,10.038,9.752,10.038,288338,0
2012-05-25,9.996,10.03,9.851,9.919,317655,0
2012-05-29,10.045,10.053,9.825,9.934,497816,0
2012-05-30,9.877,9.887,9.734,9.743,431812,0
2012-05-31,9.776,9.877,9.65,9.768,530617,0
2012-06-01,9.539,9.607,9.312,9.312,588540,0
2012-06-04,9.312,9.3978,9.1774,9.2014,553463,0
2012-06-05,9.1609,9.4892,9.1609,9.2014,500201,0
2012-06-06,9.3364,9.4455,9.2355,9.4047,546382,0
2012-06-07,9.548,9.65,9.388,9.3978,693299,0
2012-06-08,9.3634,9.539,9.3207,9.539,490703,0
2012-06-11,9.658,9.734,9.4047,9.4136,742617,0
2012-06-12,9.4136,9.556,9.388,9.548,453050,0
2012-06-13,9.507,9.65,9.3801,9.4306,299629,0
2012-06-14,9.4376,9.556,9.3702,9.4822,397149,0
2012-06-15,9.4981,9.684,9.4545,9.582,819396,0
2012-06-18,9.539,9.675,9.4892,9.599,329234,0
2012-06-19,9.658,9.877,9.574,9.842,529256,0
2012-06-20,9.86,9.896,9.734,9.817,322203,0
2012-06-21,9.817,9.877,9.566,9.574,333186,0
2012-06-22,9.667,9.86,9.607,9.802,444874,0
2012-06-25,9.658,9.675,9.566,9.591,221984,0
2012-06-26,9.624,9.658,9.4644,9.548,386704,0
2012-06-27,9.556,9.691,9.4822,9.691,537588,0
2012-06-28,9.582,9.834,9.516,9.834,483256,0
2012-06-29,10.038,10.205,9.96,10.122,676025,0
2012-07-02,10.148,10.34,10.071,10.34,571586,0
2012-07-03,10.307,10.459,10.291,10.459,291096,0
2012-07-05,10.417,10.482,10.307,10.374,295954,0
2012-07-06,10.257,10.4,10.222,10.231,331373,0
2012-07-09,10.18,10.273,10.131,10.222,428205,0
2012-07-10,10.316,10.348,10.112,10.241,316611,0
2012-07-11,10.257,10.348,10.19,10.325,225564,0
2012-07-12,10.248,10.348,10.222,10.307,279003,0
2012-07-13,10.325,10.576,10.316,10.553,330465,0
2012-07-16,10.535,10.568,10.417,10.459,244914,0
2012-07-17,10.509,10.644,10.4,10.592,319817,0
2012-07-18,10.568,10.671,10.5,10.576,364799,0
2012-07-19,10.592,10.601,10.383,10.426,429575,0
2012-07-20,10.307,10.365,10.241,10.248,468238,0
2012-07-23,10.071,10.18,9.996,10.045,327619,0
2012-07-24,10.096,10.112,9.934,9.987,408188,0
2012-07-25,10.061,10.079,9.96,9.978,294502,0
2012-07-26,10.131,10.164,9.97,10.045,195360,0
2012-07-27,10.079,10.316,9.926,10.213,420970,0
2012-07-30,10.264,10.417,10.264,10.298,283551,0
2012-07-31,10.291,10.426,10.18,10.316,494997,0
2012-08-01,10.374,10.391,10.231,10.241,604532,0
2012-08-02,10.14,10.172,10.003,10.03,378754,0
2012-08-03,10.196,10.409,10.164,10.383,395024,0
2012-08-06,10.409,10.5,10.325,10.409,374422,0
2012-08-07,10.459,10.694,10.4,10.544,386951,0
2012-08-08,10.5,10.628,10.482,10.583,162428,0
2012-08-09,10.568,10.636,10.535,10.553,189397,0
2012-08-10,10.526,10.592,10.459,10.544,204987,0
2012-08-13,10.544,10.544,10.358,10.526,153990,0
2012-08-14,10.568,10.636,10.535,10.576,434676,0
2012-08-15,10.592,10.737,10.568,10.729,324553,0
2012-08-16,10.694,10.905,10.636,10.896,716050,0
2012-08-17,10.881,11.056,10.837,11.056,381488,0
2012-08-20,11.056,11.275,11.024,11.275,688339,0
2012-08-21,11.302,11.385,11.251,11.293,410954,0
2012-08-22,11.293,11.368,11.257,11.293,331095,0
2012-08-23,11.284,11.284,11.049,11.073,265293,0
2012-08-24,11.032,11.167,11.024,11.09,194727,0
2012-08-27,11.142,11.201,11.024,11.184,339712,0
2012-08-28,11.157,11.268,11.142,11.201,472823,0
2012-08-29,11.225,11.352,11.201,11.352,270436,0
2012-08-30,11.284,11.293,11.199,11.242,219720,0
2012-08-31,11.343,11.361,11.174,11.199,454710,0
2012-09-04,11.182,11.326,11.123,11.317,340540,0
2012-09-05,11.334,11.334,11.156,11.301,365017,0
2012-09-06,11.377,11.547,11.368,11.522,621983,0
2012-09-07,11.538,11.676,11.495,11.604,702001,0
2012-09-10,11.604,11.666,11.582,11.604,407869,0
2012-09-11,11.597,11.777,10.945,11.647,578495,0
2012-09-12,11.647,11.666,11.447,11.504,518092,0
2012-09-13,11.513,11.676,11.368,11.582,874106,0
2012-09-14,11.666,11.961,11.59,11.834,1995837,0
2012-09-17,11.794,11.961,11.694,11.961,1231241,0
2012-09-18,11.97,12.006,11.86,11.938,595533,0
2012-09-19,12.006,12.006,11.878,11.886,677722,0
2012-09-20,11.878,11.979,11.724,11.794,604448,0
2012-09-21,11.912,11.998,11.749,11.794,1753748,0
2012-09-24,11.741,11.929,11.707,11.803,593096,0
2012-09-25,11.878,11.989,11.666,11.676,597478,0
2012-09-26,11.694,11.834,11.504,11.538,561964,0
2012-09-27,11.624,11.676,11.522,11.624,442407,0
2012-09-28,11.547,11.604,11.469,11.547,671184,0
2012-10-01,11.639,11.794,11.582,11.666,424749,0
2012-10-02,11.694,11.741,11.597,11.676,438127,0
2012-10-03,11.702,11.759,11.604,11.676,458756,0
2012-10-04,11.715,11.827,11.639,11.794,542800,0
2012-10-05,11.82,11.938,11.715,11.741,555474,0
2012-10-08,11.676,11.794,11.657,11.749,336304,0
2012-10-09,11.777,11.786,11.614,11.666,445327,0
2012-10-10,11.647,11.741,11.604,11.666,457657,0
2012-10-11,11.777,11.777,11.604,11.685,506836,0
2012-10-12,11.604,11.614,11.242,11.267,529503,0
2012-10-15,11.301,11.352,11.182,11.251,373490,0
2012-10-16,11.301,11.311,11.023,11.088,437523,0
2012-10-17,11.133,11.242,11.071,11.242,362011,0
2012-10-18,11.215,11.274,11.088,11.098,288777,0
2012-10-19,11.038,11.133,10.894,11.003,506794,0
2012-10-22,10.851,11.133,10.843,11.133,387055,0
2012-10-23,10.987,11.123,10.886,11.088,631445,0
2012-10-24,11.156,11.174,11.023,11.105,299386,0
2012-10-25,11.191,11.267,11.055,11.215,250414,0
2012-10-26,11.215,11.251,11.088,11.215,438404,0
2012-10-31,10.816,11.123,10.079,10.41,2088603,0
2012-11-01,10.274,10.547,10.274,10.511,652530,0
2012-11-02,10.445,10.52,10.299,10.318,765807,0
2012-11-05,10.325,10.511,10.19,10.469,695080,0
2012-11-06,10.494,10.68,10.478,10.649,741111,0
2012-11-07,10.485,10.503,10.07,10.079,802001,0
2012-11-08,10.096,10.14,9.783,9.783,815943,0
2012-11-09,9.714,9.933,9.68,9.698,678762,0
2012-11-12,9.721,9.809,9.672,9.749,415320,0
2012-11-13,9.68,9.731,9.4336,9.4495,447553,0
2012-11-14,9.4862,9.536,9.2743,9.2811,624546,0
2012-11-15,9.2811,9.4336,9.2229,9.3496,541913,0
2012-11-16,9.3314,9.4931,9.2481,9.4773,536887,0
2012-11-19,10.03,10.03,9.664,9.749,713869,0
2012-11-20,9.698,10.045,9.664,9.925,1092518,0
2012-11-21,9.933,9.933,9.758,9.832,387610,0
2012-11-23,9.876,10.061,9.731,10.061,206426,0
2012-11-26,10.021,10.021,9.876,10.012,432091,0
2012-11-27,9.986,10.037,9.758,9.774,763410,0
2012-11-28,9.714,9.765,9.613,9.741,703378,0
2012-11-29,9.833,10.09,9.815,10.064,685334,0
2012-11-30,10.09,10.135,9.988,10.04,683670,0
2012-12-03,10.26,10.337,10.04,10.097,710755,0
2012-12-04,10.097,10.144,10.031,10.082,1145716,0
2012-12-05,10.097,10.185,9.998,10.024,536440,0
2012-12-06,10.024,10.144,9.951,10.04,505030,0
2012-12-07,10.116,10.116,9.979,10.082,505105,0
2012-12-10,10.073,10.15,10.004,10.04,461294,0
2012-12-11,10.082,10.125,10.004,10.107,618757,0
2012-12-12,10.176,10.26,10.055,10.073,389979,0
2012-12-13,10.073,10.227,10.048,10.082,528201,0
2012-12-14,10.031,10.09,9.905,9.944,359037,0
2012-12-17,9.979,10.135,9.944,10.125,487823,0
2012-12-18,10.15,10.279,10.082,10.279,572665,0
2012-12-19,10.329,10.442,10.237,10.337,646809,0
2012-12-20,10.329,10.482,10.329,10.442,614002,0
2012-12-21,10.363,10.482,10.176,10.279,2479798,0
2012-12-24,10.227,10.304,10.168,10.237,230942,0
2012-12-26,10.245,10.245,10.097,10.192,402895,0
2012-12-27,10.192,10.192,9.919,10.159,476099,0
2012-12-28,10.09,10.168,10.024,10.048,383831,0
2012-12-31,10.064,10.159,9.758,10.15,733747,0
2013-01-02,10.416,10.861,10.337,10.843,991226,0
2013-01-03,10.826,10.826,10.679,10.816,445207,0
2013-01-04,10.843,10.98,10.767,10.98,512286,0
2013-01-07,10.928,11.048,10.843,11.015,595441,0
2013-01-08,10.98,11.015,10.8,10.928,431441,0
2013-01-09,10.962,11.073,10.902,11.005,429917,0
2013-01-10,11.116,11.116,10.928,10.995,431497,0
2013-01-11,10.995,10.995,10.741,10.895,651657,0
2013-01-14,10.843,10.902,10.758,10.895,385164,0
2013-01-15,10.816,11.005,10.816,10.995,338872,0
2013-01-16,10.946,10.972,10.886,10.954,469046,0
2013-01-17,10.989,11.04,10.852,11.023,669385,0
2013-01-18,11.005,11.048,10.92,11.005,379323,0
2013-01-22,10.989,11.108,10.946,11.108,455524,0
2013-01-23,11.056,11.116,10.98,11.064,536185,0
2013-01-24,11.082,11.136,10.92,10.995,834234,0
2013-01-25,11.073,11.099,10.962,11.005,831483,0
2013-01-28,11.048,11.348,10.954,11.228,854543,0
2013-01-29,11.288,11.5,11.254,11.417,832091,0
2013-01-30,11.417,11.443,11.322,11.348,813625,0
2013-01-31,11.356,11.459,11.348,11.424,712185,0
2013-02-01,11.459,11.645,11.407,11.621,609187,0
2013-02-04,11.535,11.535,11.397,11.434,442913,0
2013-02-05,11.5,11.636,11.475,11.572,365122,0
2013-02-06,11.51,11.636,11.459,11.621,314150,0
2013-02-07,11.636,11.701,11.527,11.674,359415,0
2013-02-08,11.723,11.785,11.645,11.731,277753,0
2013-02-11,11.713,11.748,11.636,11.713,248139,0
2013-02-12,11.748,11.878,11.684,11.869,380146,0
2013-02-13,11.878,11.896,11.748,11.843,455199,0
2013-02-14,11.81,11.85,11.748,11.776,353690,0
2013-02-15,11.766,11.834,11.706,11.748,501063,0
2013-02-19,11.802,11.962,11.793,11.904,897417,0
2013-02-20,11.896,11.92,11.706,11.713,381811,0
2013-02-21,11.701,11.819,11.543,11.611,340793,0
2013-02-22,11.706,11.748,11.636,11.748,285851,0
2013-02-25,11.802,11.834,11.356,11.373,431446,0
2013-02-26,11.434,11.553,11.288,11.483,516056,0
2013-02-27,11.5,11.638,11.5,11.58,351359,0
2013-02-28,11.573,11.741,11.519,11.63,406485,0
2013-03-01,11.554,11.75,11.38,11.694,445387,0
2013-03-04,11.63,11.821,11.589,11.778,421696,0
2013-03-05,11.829,11.915,11.75,11.845,447273,0
2013-03-06,11.881,11.923,11.804,11.923,249790,0
2013-03-07,11.923,12.054,11.836,12.054,316561,0
2013-03-08,12.106,12.148,11.95,12.018,405235,0
2013-03-11,11.984,12.034,11.95,11.984,303491,0
2013-03-12,11.984,12.027,11.881,11.908,275444,0
2013-03-13,11.933,12.011,11.863,11.965,275787,0
2013-03-14,11.965,12.106,11.943,12.096,611211,0
2013-03-15,12.12,12.302,12.044,12.208,1350960,0
2013-03-18,12.054,12.148,11.787,12.044,468589,0
2013-03-19,12.088,12.113,11.898,11.965,464713,0
2013-03-20,12.044,12.106,11.965,12.003,422956,0
2013-03-21,11.908,12.003,11.821,11.845,449755,0
2013-03-22,11.889,11.915,11.812,11.853,480860,0
2013-03-25,11.898,11.965,11.821,11.908,297507,0
2013-03-26,11.95,11.974,11.872,11.95,198646,0
2013-03-27,11.853,11.923,11.707,11.836,515269,0
2013-03-28,11.872,11.889,11.804,11.845,351773,0
2013-04-01,11.821,11.881,11.519,11.573,308398,0
2013-04-02,11.638,11.675,11.442,11.459,306725,0
2013-04-03,11.467,11.467,11.2,11.217,510767,0
2013-04-04,11.269,11.286,11.149,11.269,417825,0
2013-04-05,11.07,11.314,11.036,11.304,444043,0
2013-04-08,11.328,11.424,11.192,11.416,242333,0
2013-04-09,11.434,11.434,11.226,11.286,410216,0
2013-04-10,11.32,11.535,11.32,11.5,403312,0
2013-04-11,11.475,11.527,11.397,11.459,235469,0
2013-04-12,11.372,11.434,11.32,11.416,392670,0
2013-04-15,11.32,11.355,10.828,10.906,723102,0
2013-04-16,10.985,11.054,10.865,11.001,515072,0
2013-04-17,10.865,10.985,10.65,10.838,665689,0
2013-04-18,10.856,10.924,10.69,10.828,504100,0
2013-04-19,10.838,11.07,10.794,11.029,296625,0
2013-04-22,11.045,11.054,10.786,10.906,312978,0
2013-04-23,10.933,11.087,10.933,11.087,254808,0
2013-04-24,11.07,11.259,10.992,11.259,327146,0
2013-04-25,11.295,11.397,11.226,11.244,272757,0
2013-04-26,11.192,11.192,10.976,11.054,476499,0
2013-04-29,11.097,11.097,10.483,10.577,734198,0
2013-04-30,10.538,10.538,10.252,10.492,654341,0
2013-05-01,10.425,10.467,10.062,10.133,1160384,0
2013-05-02,10.184,10.425,10.175,10.363,625750,0
2013-05-03,10.546,10.587,10.467,10.577,564470,0
2013-05-06,10.631,10.847,10.577,10.786,459813,0
2013-05-07,10.812,11.078,10.812,11.078,426564,0
2013-05-08,11.061,11.14,10.976,11.054,411994,0
2013-05-09,11.036,11.045,10.856,10.89,350428,0
2013-05-10,10.915,11.001,10.82,10.985,206724,0
2013-05-13,10.967,11.045,10.89,10.951,465888,0
2013-05-14,10.951,11.217,10.951,11.217,558463,0
2013-05-15,11.192,11.364,11.14,11.32,342961,0
2013-05-16,11.269,11.32,11.166,11.207,338609,0
2013-05-17,11.277,11.5,11.277,11.475,662024,0
2013-05-20,11.452,11.75,11.452,11.741,613324,0
2013-05-21,11.733,11.778,11.666,11.76,612465,0
2013-05-22,11.715,11.965,11.51,11.554,504533,0
2013-05-23,11.397,11.75,11.397,11.741,844200,0
2013-05-24,11.389,11.741,11.389,11.702,636050,0
2013-05-28,11.881,11.994,11.733,11.898,716769,0
2013-05-29,11.812,11.95,11.666,11.724,617542,0
2013-05-30,11.769,11.882,11.694,11.829,345007,0
2013-05-31,11.77,11.83,11.579,11.595,486908,0
2013-06-03,11.621,11.734,11.404,11.637,693201,0
2013-06-04,11.595,11.724,11.414,11.572,556486,0
2013-06-05,11.572,11.621,11.44,11.456,484119,0
2013-06-06,11.517,11.637,11.386,11.629,455476,0
2013-06-07,11.675,11.769,11.562,11.646,215764,0
2013-06-10,11.685,11.787,11.602,11.741,496238,0
2013-06-11,11.579,11.76,11.517,11.572,341205,0
2013-06-12,11.694,11.694,11.395,11.465,361810,0
2013-06-13,11.465,11.707,11.386,11.675,268760,0
2013-06-14,11.665,11.665,11.335,11.369,254950,0
2013-06-17,11.527,11.527,11.31,11.421,453465,0
2013-06-18,11.421,11.646,11.362,11.629,423245,0
2013-06-19,11.629,11.769,11.562,11.665,335910,0
2013-06-20,11.362,11.572,11.362,11.482,585773,0
2013-06-21,11.517,11.741,11.414,11.685,919163,0
2013-06-24,11.572,11.769,11.534,11.621,786587,0
2013-06-25,11.707,11.925,11.612,11.891,526921,0
2013-06-26,11.996,12.072,11.787,11.821,470566,0
2013-06-27,11.925,12.081,11.882,12.056,381948,0
2013-06-28,12.056,12.099,11.976,12.004,670103,0
2013-07-01,12.09,12.403,12.019,12.281,515115,0
2013-07-02,12.281,12.524,12.237,12.341,680627,0
2013-07-03,12.281,12.49,12.218,12.445,268159,0
2013-07-05,12.593,12.793,12.569,12.793,446576,0
2013-07-08,12.846,12.888,12.732,12.75,357202,0
2013-07-09,12.784,12.846,12.578,12.784,464862,0
2013-07-10,12.35,12.663,12.341,12.601,661966,0
2013-07-11,12.775,12.775,12.368,12.376,386540,0
2013-07-12,12.316,12.636,12.281,12.593,479974,0
2013-07-15,12.645,12.766,12.585,12.732,370112,0
2013-07-16,12.724,12.724,12.35,12.533,321467,0
2013-07-17,12.421,12.559,12.341,12.421,420697,0
2013-07-18,12.481,12.732,12.412,12.724,297204,0
2013-07-19,12.706,12.802,12.681,12.75,321017,0
2013-07-22,12.784,12.983,12.74,12.95,429028,0
2013-07-23,12.975,13.079,12.856,13.01,393036,0
2013-07-24,13.035,13.123,12.992,12.992,450897,0
2013-07-25,12.959,13.054,12.61,12.766,549416,0
2013-07-26,12.681,12.715,12.541,12.569,404761,0
2013-07-29,12.601,12.784,12.412,12.445,610463,0
2013-07-30,12.578,12.75,12.307,12.421,661422,0
2013-07-31,12.506,12.672,12.412,12.506,745615,0
2013-08-01,12.653,12.784,12.61,12.75,666042,0
2013-08-02,12.724,12.724,12.569,12.672,390792,0
2013-08-05,12.681,12.775,12.593,12.775,326665,0
2013-08-06,12.74,12.757,12.541,12.601,283200,0
2013-08-07,12.559,12.559,12.307,12.368,356808,0
2013-08-08,12.481,12.533,12.299,12.359,290767,0
2013-08-09,12.368,12.368,12.176,12.227,263436,0
2013-08-12,12.133,12.341,12.09,12.237,534340,0
2013-08-13,12.264,12.264,12.019,12.169,435013,0
2013-08-14,12.133,12.218,12.09,12.115,370257,0
2013-08-15,11.935,12.316,11.562,11.899,549725,0
2013-08-16,11.829,12.09,11.829,11.899,643431,0
2013-08-19,11.925,12.019,11.612,11.715,591461,0
2013-08-20,11.75,11.996,11.741,11.934,335882,0
2013-08-21,11.873,11.908,11.702,11.778,309390,0
2013-08-22,11.787,12.028,11.629,11.934,269093,0
2013-08-23,11.934,12.019,11.23,11.882,256607,0
2013-08-26,11.916,11.944,11.769,11.778,314579,0
2013-08-27,11.595,11.655,11.24,11.283,768611,0
2013-08-28,11.552,11.724,11.335,11.612,1194594,0
2013-08-29,11.612,11.741,11.533,11.676,304724,0
2013-08-30,11.629,11.629,11.36,11.489,524898,0
2013-09-03,11.629,11.823,11.36,11.507,367543,0
2013-09-04,11.507,11.595,11.35,11.489,482441,0
2013-09-05,11.97,11.97,11.666,11.823,1022368,0
2013-09-06,11.91,11.927,11.716,11.857,699660,0
2013-09-09,11.91,12.041,11.789,12.041,625925,0
2013-09-10,12.11,12.156,11.989,12.156,1211561,0
2013-09-11,12.181,12.27,12.007,12.041,588579,0
2013-09-12,12.014,12.023,11.893,11.989,815100,0
2013-09-13,12.059,12.137,11.919,12.031,456431,0
2013-09-16,12.172,12.224,11.999,12.067,507179,0
2013-09-17,12.05,12.224,11.999,12.217,461797,0
2013-09-18,12.217,12.321,12.104,12.242,792316,0
2013-09-19,12.287,12.287,12.014,12.232,969109,0
2013-09-20,12.242,12.442,12.232,12.295,1216769,0
2013-09-23,12.27,12.373,12.156,12.338,721311,0
2013-09-24,12.312,12.567,12.242,12.471,983913,0
2013-09-25,12.494,12.592,12.338,12.514,631145,0
2013-09-26,12.434,12.522,12.321,12.409,694946,0
2013-09-27,12.373,12.418,12.27,12.355,658364,0
2013-09-30,12.199,12.434,12.156,12.418,544461,0
2013-10-01,12.452,12.592,12.321,12.557,456291,0
2013-10-02,12.471,12.539,12.312,12.471,506036,0
2013-10-03,12.442,12.478,12.224,12.295,717552,0
2013-10-04,12.26,12.347,12.207,12.242,282327,0
2013-10-07,12.137,12.251,12.041,12.199,406315,0
2013-10-08,12.207,12.242,12.059,12.076,411575,0
2013-10-09,12.104,12.224,12.059,12.11,340215,0
2013-10-10,12.303,12.409,12.224,12.382,303507,0
2013-10-11,12.312,12.644,12.26,12.636,408947,0
2013-10-14,12.577,12.689,12.522,12.689,364348,0
2013-10-15,12.662,12.723,12.548,12.652,373495,0
2013-10-16,12.74,12.942,12.608,12.846,352911,0
2013-10-17,12.784,12.908,12.617,12.879,504207,0
2013-10-18,13.002,13.108,12.802,13.002,696214,0
2013-10-21,13.012,13.117,12.879,13.09,409632,0
2013-10-22,13.108,13.136,12.977,13.108,331182,0
2013-10-23,13.012,13.204,12.82,13.037,459265,0
2013-10-24,13.046,13.056,12.916,12.994,695604,0
2013-10-25,12.985,13.065,12.916,13.029,460064,0
2013-10-28,13.012,13.117,12.889,12.952,547550,0
2013-10-29,12.461,12.837,12.461,12.698,1102074,0
2013-10-30,12.74,12.916,12.617,12.829,790104,0
2013-10-31,12.82,12.889,12.706,12.714,745264,0
2013-11-01,12.68,12.879,12.567,12.75,867293,0
2013-11-04,12.75,12.861,12.644,12.829,620167,0
2013-11-05,12.757,12.977,12.644,12.898,894741,0
2013-11-06,12.96,13.065,12.846,12.942,475907,0
2013-11-07,12.968,13.065,12.784,12.861,532566,0
2013-11-08,12.856,13.414,12.856,13.369,712976,0
2013-11-11,13.335,13.335,13.168,13.186,467728,0
2013-11-12,13.143,13.168,12.96,13.029,301106,0
2013-11-13,12.985,13.186,12.898,13.177,718056,0
2013-11-14,13.204,13.214,13.074,13.151,448256,0
2013-11-15,13.136,13.164,12.933,13.099,482928,0
2013-11-18,13.108,13.264,13.02,13.126,391906,0
2013-11-19,13.151,13.248,13.09,13.143,383216,0
2013-11-20,13.177,13.3,13.09,13.204,400484,0
2013-11-21,13.328,13.405,13.231,13.395,704051,0
2013-11-22,13.474,13.588,13.345,13.424,531426,0
2013-11-25,13.457,13.615,13.395,13.5,447507,0
2013-11-26,13.556,13.633,13.457,13.605,494029,0
2013-11-27,13.633,13.72,13.483,13.686,323389,0
2013-11-29,13.763,13.906,13.615,13.686,219324,0
2013-12-02,13.696,13.696,13.326,13.387,522462,0
2013-12-03,13.326,13.483,13.096,13.245,537098,0
2013-12-04,13.193,13.326,13.026,13.228,376320,0
2013-12-05,13.193,13.253,13.175,13.238,242815,0
2013-12-06,13.359,13.686,13.359,13.509,360184,0
2013-12-09,13.518,13.563,13.404,13.499,407681,0
2013-12-10,13.44,13.483,13.203,13.245,325872,0
2013-12-11,13.262,13.298,13.052,13.071,413587,0
2013-12-12,13.042,13.253,13.042,13.157,347915,0
2013-12-13,13.22,13.22,13.026,13.087,725375,0
2013-12-16,13.183,13.413,13.157,13.377,664582,0
2013-12-17,13.368,13.413,13.193,13.281,596069,0
2013-12-18,13.298,13.563,13.132,13.563,512893,0
2013-12-19,13.509,13.546,13.351,13.387,450093,0
2013-12-20,13.448,13.597,13.359,13.528,2506662,0
2013-12-23,13.57,13.817,13.272,13.81,728327,0
2013-12-24,13.863,13.863,13.668,13.72,282924,0
2013-12-26,13.748,13.844,13.588,13.615,409046,0
2013-12-27,13.668,13.71,13.518,13.588,267448,0
2013-12-30,13.546,13.633,13.492,13.588,234177,0
2013-12-31,13.642,13.642,13.518,13.528,370642,0
2014-01-02,13.509,13.509,13.228,13.351,450584,0
2014-01-03,13.343,13.597,13.262,13.377,336360,0
2014-01-06,13.404,13.518,13.211,13.22,409354,0
2014-01-07,13.238,13.404,13.238,13.308,286559,0
2014-01-08,13.203,13.298,12.851,12.858,1472220,0
2014-01-09,12.938,13.096,12.788,12.873,1026589,0
2014-01-10,12.903,13.102,12.76,12.866,680921,0
2014-01-13,12.858,13.026,12.674,12.718,601182,0
2014-01-14,12.806,12.92,12.665,12.858,1171169,0
2014-01-15,12.956,13.096,12.833,12.841,554027,0
2014-01-16,12.76,12.873,12.578,12.665,775935,0
2014-01-17,12.692,12.824,12.542,12.727,693558,0
2014-01-21,12.788,13.042,12.735,12.903,912887,0
2014-01-22,12.92,12.973,12.788,12.973,444741,0
2014-01-23,12.947,12.989,12.727,12.893,862287,0
2014-01-24,12.833,13.007,12.674,12.735,785023,0
2014-01-27,12.727,12.92,12.524,12.533,619932,0
2014-01-28,12.472,12.674,12.435,12.506,517669,0
2014-01-29,12.383,12.524,12.304,12.321,579439,0
2014-01-30,12.401,12.524,12.291,12.435,428316,0
2014-01-31,12.27,12.374,12.191,12.321,705148,0
2014-02-03,12.287,12.841,11.592,11.731,1080098,0
2014-02-04,11.811,11.978,11.652,11.836,848062,0
2014-02-05,11.811,11.935,11.722,11.829,668251,0
2014-02-06,11.821,11.997,11.767,11.881,1218689,0
2014-02-07,11.952,12.005,11.722,11.881,818595,0
2014-02-10,11.854,11.959,11.699,11.786,745112,0
2014-02-11,11.829,12.075,11.748,12.005,754864,0
2014-02-12,11.988,12.199,11.873,11.916,460930,0
2014-02-13,11.845,11.864,11.758,11.794,739517,0
2014-02-14,11.829,11.864,11.713,11.829,802744,0
2014-02-18,11.722,11.94,11.699,11.899,406155,0
2014-02-19,11.873,11.89,11.484,11.502,1010996,0
2014-02-20,11.502,11.616,11.353,11.484,958635,0
2014-02-21,11.661,11.864,11.547,11.794,1356301,0
2014-02-24,11.804,12.109,11.761,11.997,609081,0
2014-02-25,12.021,12.021,11.804,11.873,613398,0
2014-02-26,12.093,12.313,11.997,12.155,1126783,0
2014-02-27,12.243,12.394,12.058,12.385,788809,0
2014-02-28,12.422,12.633,12.233,12.446,1007558,0
2014-03-03,12.305,12.465,12.181,12.412,468193,0
2014-03-04,12.563,12.811,12.431,12.731,2867952,0
2014-03-05,12.739,12.739,12.553,12.67,343944,0
2014-03-06,12.66,12.847,12.605,12.82,499054,0
2014-03-07,12.909,13.041,12.835,12.871,339623,0
2014-03-10,12.838,12.953,12.749,12.9,342548,0
2014-03-11,12.862,12.871,12.7,12.847,392902,0
2014-03-12,12.678,12.829,12.581,12.82,527424,0
2014-03-13,12.704,12.918,12.67,12.765,426886,0
2014-03-14,12.775,13.005,12.713,12.979,481543,0
2014-03-17,13.06,13.156,12.9,12.987,627758,0
2014-03-18,13.032,13.131,12.909,13.121,597612,0
2014-03-19,13.147,13.262,12.944,13.164,515617,0
2014-03-20,13.202,13.45,12.979,13.388,730190,0
2014-03-21,13.466,13.573,13.238,13.245,1177720,0
2014-03-24,13.228,13.45,13.041,13.077,840012,0
2014-03-25,13.095,13.202,13.041,13.131,507431,0
2014-03-26,13.211,13.272,12.871,12.944,664363,0
2014-03-27,12.963,13.06,12.713,12.775,744850,0
2014-03-28,12.775,13.069,12.696,12.9,475244,0
2014-03-31,12.997,13.245,12.894,13.228,552184,0
2014-04-01,13.202,13.501,13.06,13.433,1122629,0
2014-04-02,13.344,13.36,13.156,13.344,642138,0
2014-04-03,13.344,13.351,13.174,13.308,413998,0
2014-04-04,13.202,13.457,12.987,13.06,747908,0
2014-04-07,12.979,13.156,12.793,13.024,595832,0
2014-04-08,12.997,13.131,12.88,12.958,729854,0
2014-04-09,12.997,13.014,12.857,12.909,511273,0
2014-04-10,12.88,12.88,12.385,12.474,556498,0
2014-04-11,12.093,12.536,12.093,12.431,555578,0
2014-04-14,12.589,12.816,12.394,12.518,621365,0
2014-04-15,12.67,12.67,12.305,12.573,543895,0
2014-04-16,12.624,12.642,12.474,12.563,394721,0
2014-04-17,12.544,13.024,12.518,12.67,1228853,0
2014-04-21,12.722,12.82,12.578,12.633,426060,0
2014-04-22,12.633,12.909,12.573,12.765,406853,0
2014-04-23,12.756,12.97,12.687,12.775,527228,0
2014-04-24,12.857,12.857,12.491,12.536,568435,0
2014-04-25,12.455,12.543,12.3,12.385,1456828,0
2014-04-28,12.412,12.614,12.217,12.455,1195498,0
2014-04-29,12.446,12.89,12.271,12.394,814541,0
2014-04-30,12.358,12.563,12.191,12.526,906629,0
2014-05-01,12.491,12.624,12.243,12.422,812008,0
2014-05-02,12.323,12.704,12.323,12.394,491801,0
2014-05-05,12.34,12.403,12.155,12.297,692443,0
2014-05-06,12.252,12.403,12.109,12.109,720544,0
2014-05-07,12.164,12.279,11.996,12.155,964198,0
2014-05-08,12.191,12.314,12.065,12.109,523299,0
2014-05-09,12.065,12.271,12.001,12.261,649934,0
2014-05-12,12.331,12.536,12.271,12.491,998756,0
2014-05-13,12.491,12.573,12.252,12.261,920596,0
2014-05-14,12.199,12.261,11.907,12.029,725747,0
2014-05-15,11.951,12.004,11.702,11.933,638900,0
2014-05-16,12.052,12.054,11.737,11.843,960199,0
2014-05-19,11.861,12.191,11.843,12.126,679533,0
2014-05-20,12.102,12.102,11.834,12.012,835915,0
2014-05-21,12.102,12.172,11.933,12.065,446476,0
2014-05-22,12.058,12.224,12.02,12.172,435380,0
2014-05-23,12.155,12.288,12.114,12.181,408386,0
2014-05-27,12.261,12.431,12.217,12.412,439252,0
2014-05-28,12.424,12.424,12.164,12.298,692291,0
2014-05-29,12.243,12.271,12.126,12.145,393652,0
2014-05-30,12.126,12.323,12.064,12.101,490793,0
2014-06-02,12.101,12.289,11.941,12.279,743253,0
2014-06-03,12.207,12.457,12.172,12.233,2033550,0
2014-06-04,12.172,12.35,12.004,12.181,1101487,0
2014-06-05,12.207,12.521,12.117,12.35,1402275,0
2014-06-06,12.457,12.727,12.395,12.6,1217788,0
2014-06-09,12.576,12.86,12.476,12.86,640825,0
2014-06-10,12.86,12.876,12.708,12.752,450622,0
2014-06-11,12.609,12.744,12.609,12.618,539404,0
2014-06-12,12.521,12.654,12.439,12.576,346230,0
2014-06-13,12.609,12.727,12.443,12.476,326434,0
2014-06-16,12.502,12.554,12.323,12.377,486714,0
2014-06-17,12.359,12.798,12.35,12.645,942011,0
2014-06-18,12.718,12.816,12.547,12.798,549206,0
2014-06-19,12.798,12.798,12.618,12.691,372370,0
2014-06-20,12.735,12.807,12.654,12.798,1146332,0
2014-06-23,12.789,12.798,12.566,12.636,417246,0
2014-06-24,12.592,12.744,12.538,12.556,813792,0
2014-06-25,12.457,12.618,12.233,12.6,376180,0
2014-06-26,12.628,12.636,12.386,12.604,246470,0
2014-06-27,12.502,12.7,12.502,12.664,977782,0
2014-06-30,12.664,12.779,12.556,12.77,674140,0
2014-07-01,12.779,13.048,12.654,12.932,1054387,0
2014-07-02,12.922,12.96,12.708,12.727,436756,0
2014-07-03,12.835,13.063,12.835,13.021,404374,0
2014-07-07,12.968,12.968,12.787,12.807,401210,0
2014-07-08,12.77,12.789,12.618,12.708,623899,0
2014-07-09,12.718,12.914,12.636,12.718,622281,0
2014-07-10,12.502,12.669,12.467,12.576,496932,0
2014-07-11,12.521,12.609,12.439,12.529,498001,0
2014-07-14,12.636,12.7,12.512,12.584,382466,0
2014-07-15,12.609,12.7,12.529,12.664,372041,0
2014-07-16,12.609,12.7,12.502,12.529,541186,0
2014-07-17,12.432,12.562,12.194,12.279,699510,0
2014-07-18,12.233,12.448,12.224,12.405,665131,0
2014-07-21,12.341,12.424,12.252,12.377,421758,0
2014-07-22,12.405,12.512,12.298,12.331,638665,0
2014-07-23,12.323,12.419,12.217,12.323,532220,0
2014-07-24,12.386,12.547,12.298,12.405,554410,0
2014-07-25,12.306,12.521,12.306,12.405,497160,0
2014-07-28,12.164,12.457,12.082,12.155,1088081,0
2014-07-29,12.181,12.298,12.117,12.145,788579,0
2014-07-30,12.181,12.293,12.091,12.207,774278,0
2014-07-31,12.082,12.155,11.949,11.964,1456594,0
2014-08-01,12.027,12.027,11.797,11.867,876713,0
2014-08-04,11.895,11.921,11.652,11.831,808024,0
2014-08-05,11.805,11.984,11.76,11.867,606942,0
2014-08-06,11.84,12.082,11.805,11.921,694161,0
2014-08-07,11.941,11.974,11.7,11.706,941639,0
2014-08-08,11.724,11.788,11.682,11.7,1227191,0
2014-08-11,11.779,11.955,11.714,11.877,657619,0
2014-08-12,11.84,11.921,11.7,11.797,566934,0
2014-08-13,11.805,11.877,11.797,11.858,308052,0
2014-08-14,11.831,11.921,11.76,11.797,408808,0
2014-08-15,11.904,11.921,11.592,11.714,711615,0
2014-08-18,11.733,11.904,11.733,11.877,658354,0
2014-08-19,11.84,11.941,11.824,11.848,480270,0
2014-08-20,11.805,11.805,11.642,11.714,799651,0
2014-08-21,11.691,11.904,11.652,11.867,794781,0
2014-08-22,11.84,11.885,11.779,11.831,569265,0
2014-08-25,11.877,11.964,11.691,11.714,1114103,0
2014-08-26,11.691,12.087,11.672,12.082,1119346,0
2014-08-27,12.037,12.145,11.769,11.797,1233285,0
2014-08-28,11.75,11.878,11.706,11.824,755662,0
2014-08-29,11.831,11.868,11.76,11.805,2276720,0
2014-09-02,11.84,12.062,11.805,11.886,1123264,0
2014-09-03,11.913,12.012,11.849,11.868,1446604,0
2014-09-04,11.446,12.049,11.446,11.878,722458,0
2014-09-05,11.824,11.966,11.76,11.896,630174,0
2014-09-08,11.859,11.957,11.84,11.913,576767,0
2014-09-09,11.878,11.99,11.75,11.76,583003,0
2014-09-10,11.788,12.059,11.785,12.029,639910,0
2014-09-11,11.996,12.211,11.913,12.185,717107,0
2014-09-12,12.138,12.41,12.137,12.301,1423043,0
2014-09-15,12.336,12.463,12.166,12.203,664149,0
2014-09-16,12.111,12.284,12.076,12.094,808422,0
2014-09-17,12.067,12.293,12.059,12.104,656555,0
2014-09-18,12.119,12.336,12.096,12.284,627654,0
2014-09-19,12.311,12.463,11.996,12.044,2531092,0
2014-09-22,12.012,12.185,11.976,12.067,848365,0
2014-09-23,12.029,12.138,11.95,11.95,1314366,0
2014-09-24,12.193,12.274,12.012,12.185,1365756,0
2014-09-25,12.138,12.18,11.922,11.922,843031,0
2014-09-26,11.932,12.067,11.779,11.788,838877,0
2014-09-29,11.723,11.859,11.718,11.779,951779,0
2014-09-30,11.824,11.84,11.681,11.699,1115735,0
2014-10-01,11.681,11.788,11.497,11.534,887458,0
2014-10-02,11.563,11.723,11.47,11.661,683793,0
2014-10-03,11.788,11.84,11.615,11.632,464104,0
2014-10-06,11.651,11.661,11.48,11.488,599699,0
2014-10-07,11.437,11.507,11.228,11.237,677188,0
2014-10-08,11.174,11.573,11.148,11.573,1359011,0
2014-10-09,11.605,11.605,11.201,11.209,766823,0
2014-10-10,11.148,11.381,11.082,11.139,777303,0
2014-10-13,11.155,11.408,11.155,11.264,613853,0
2014-10-14,11.336,11.534,11.218,11.372,828576,0
2014-10-15,11.183,11.379,10.868,11.082,1258297,0
2014-10-16,10.921,11.31,10.903,11.273,738367,0
2014-10-17,11.446,11.446,11.192,11.264,722538,0
2014-10-20,11.228,11.408,11.201,11.3,435875,0
2014-10-21,11.318,11.58,11.246,11.543,643950,0
2014-10-22,11.553,11.661,11.403,11.427,400289,0
2014-10-23,11.517,11.605,11.403,11.427,480344,0
2014-10-24,11.553,11.713,11.446,11.706,962045,0
2014-10-27,11.723,12.211,11.615,12.193,1213577,0
2014-10-28,12.354,12.689,12.296,12.672,1265997,0
2014-10-29,12.689,12.871,12.49,12.806,1191264,0
2014-10-30,12.759,12.978,12.585,12.923,733548,0
2014-10-31,13.077,13.194,12.942,13.121,1454955,0
2014-11-03,13.113,13.213,12.961,13.194,1169902,0
2014-11-04,13.194,13.194,12.896,13.103,847169,0
2014-11-05,13.166,13.256,13.077,13.194,583530,0
2014-11-06,13.09,13.284,13.09,13.194,561073,0
2014-11-07,13.24,13.292,13.121,13.266,634917,0
2014-11-10,13.284,13.447,13.266,13.447,732442,0
2014-11-11,13.454,13.492,13.338,13.374,472018,0
2014-11-12,13.322,13.564,13.31,13.546,686123,0
2014-11-13,13.429,13.546,13.33,13.384,557643,0
2014-11-14,13.42,13.483,13.302,13.347,494576,0
2014-11-17,13.312,13.572,12.726,13.284,329156,0
2014-11-18,13.284,13.374,13.204,13.338,384858,0
2014-11-19,13.347,13.347,12.99,13.149,470146,0
2014-11-20,13.077,13.23,12.986,13.222,475233,0
2014-11-21,13.355,13.355,12.986,13.069,559567,0
2014-11-24,13.103,13.256,13.013,13.248,318132,0
2014-11-25,13.312,13.312,13.144,13.213,466507,0
2014-11-26,13.204,13.256,13.153,13.256,373949,0
2014-11-28,13.266,13.276,12.873,12.903,389168,0
2014-12-01,12.85,12.976,12.667,12.703,557681,0
2014-12-02,12.713,13.02,12.713,12.921,1115121,0
2014-12-03,12.921,13.13,12.823,12.931,986924,0
2014-12-04,12.873,13.054,12.858,12.984,586863,0
2014-12-05,13.084,13.431,12.968,13.298,630899,0
2014-12-08,13.222,13.448,13.14,13.248,567096,0
2014-12-09,13.084,13.602,13.076,13.602,787095,0
2014-12-10,13.584,13.611,12.921,12.959,1046556,0
2014-12-11,12.968,13.176,12.893,12.931,652779,0
2014-12-12,12.775,12.913,12.731,12.756,540909,0
2014-12-15,12.858,12.984,12.639,12.685,666037,0
2014-12-16,12.677,13.002,12.602,12.803,787002,0
2014-12-17,12.823,13.303,12.667,13.303,876507,0
2014-12-18,13.541,13.566,13.248,13.501,844524,0
2014-12-19,13.466,13.501,13.23,13.339,2570803,0
2014-12-22,13.366,13.44,13.248,13.422,648591,0
2014-12-23,13.412,13.566,13.412,13.531,448113,0
2014-12-24,13.541,13.57,13.348,13.466,167229,0
2014-12-26,13.511,13.63,13.456,13.549,385248,0
2014-12-29,13.511,13.775,13.511,13.639,806653,0
2014-12-30,13.575,13.73,13.575,13.621,453799,0
2014-12-31,13.704,13.72,13.501,13.521,475478,0
2015-01-02,13.63,13.648,13.12,13.293,648149,0
2015-01-05,13.184,13.284,12.95,12.968,770035,0
2015-01-06,12.968,13.176,12.639,12.713,835881,0
2015-01-07,12.84,12.94,12.63,12.739,1036775,0
2015-01-08,12.832,13.148,12.713,13.12,872882,0
2015-01-09,13.13,13.13,12.775,12.794,435689,0
2015-01-12,12.775,12.84,12.539,12.602,500035,0
2015-01-13,12.677,12.883,12.394,12.578,751713,0
2015-01-14,12.376,12.493,12.186,12.457,527341,0
2015-01-15,12.457,12.503,12.186,12.33,871644,0
2015-01-16,12.286,12.602,12.166,12.594,744167,0
2015-01-20,12.639,12.639,12.322,12.394,1406320,0
2015-01-21,12.404,12.485,12.195,12.268,476751,0
2015-01-22,12.348,12.883,12.322,12.85,1300105,0
2015-01-23,12.85,12.893,12.585,12.585,685717,0
2015-01-26,12.585,12.749,12.423,12.657,691629,0
2015-01-27,12.476,12.585,12.423,12.476,592773,0
2015-01-28,12.585,12.959,12.02,12.077,894415,0
2015-01-29,12.112,12.352,12.012,12.33,856549,0
2015-01-30,12.295,12.339,12.134,12.186,894426,0
2015-02-02,12.077,12.229,11.648,12.159,1487682,0
2015-02-03,11.858,12.286,11.83,12.239,1219206,0
2015-02-04,12.167,12.313,12.039,12.139,1194679,0
2015-02-05,12.159,12.521,12.149,12.485,848697,0
2015-02-06,12.558,12.813,12.476,12.657,940004,0
2015-02-09,12.433,12.643,12.433,12.439,669507,0
2015-02-10,12.558,12.63,12.376,12.548,874381,0
2015-02-11,12.513,12.602,12.394,12.513,790668,0
2015-02-12,12.585,12.85,12.578,12.84,550314,0
2015-02-13,12.84,12.912,12.713,12.775,446638,0
2015-02-17,12.749,12.893,12.703,12.883,394607,0
2015-02-18,12.832,12.832,12.521,12.585,633783,0
2015-02-19,12.521,12.685,12.423,12.657,655270,0
2015-02-20,12.648,12.756,12.457,12.749,665880,0
2015-02-23,12.677,12.784,12.594,12.775,434829,0
2015-02-24,12.775,12.921,12.722,12.912,603644,0
2015-02-25,12.903,12.94,12.756,12.803,481495,0
2015-02-26,12.803,12.922,12.738,12.922,485593,0
2015-02-27,12.913,13.013,12.825,12.913,876826,0
2015-03-02,12.84,13.022,12.84,12.969,507710,0
2015-03-03,12.904,12.941,12.765,12.858,845092,0
2015-03-04,12.765,12.904,12.73,12.765,503780,0
2015-03-05,12.765,12.858,12.556,12.703,578960,0
2015-03-06,12.666,12.951,12.61,12.775,712845,0
2015-03-09,12.823,12.986,12.784,12.922,395649,0
2015-03-10,12.832,12.932,12.629,12.637,646939,0
2015-03-11,12.637,12.748,12.629,12.73,643665,0
2015-03-12,12.832,13.169,12.813,13.133,940348,0
2015-03-13,13.143,13.143,12.832,13.003,561831,0
2015-03-16,13.079,13.225,12.969,13.079,598274,0
2015-03-17,13.013,13.198,12.913,13.188,656322,0
2015-03-18,13.143,13.418,12.874,12.96,864948,0
2015-03-19,12.932,12.986,12.823,12.969,567504,0
2015-03-20,13.022,13.169,12.913,13.151,1263326,0
2015-03-23,13.07,13.243,12.941,12.986,351455,0
2015-03-24,13.013,13.123,12.858,12.951,542627,0
2015-03-25,12.941,12.96,12.712,12.73,813011,0
2015-03-26,12.765,12.874,12.61,12.858,576015,0
2015-03-27,12.858,12.858,12.738,12.84,477813,0
2015-03-30,12.913,13.114,12.85,13.022,323307,0
2015-03-31,13.003,13.097,12.913,13.003,549206,0
2015-04-01,12.904,13.042,12.823,13.032,535314,0
2015-04-02,13.013,13.16,12.978,13.003,296463,0
2015-04-06,12.894,12.941,12.712,12.866,871278,0
2015-04-07,12.832,12.986,12.794,12.922,305447,0
2015-04-08,12.969,13.022,12.858,12.932,270714,0
2015-04-09,12.904,12.969,12.76,12.904,267865,0
2015-04-10,12.832,12.96,12.832,12.894,182330,0
2015-04-13,12.913,13.042,12.874,13.022,359203,0
2015-04-14,12.884,13.032,12.832,12.894,512837,0
2015-04-15,12.894,13.169,12.84,13.146,622650,0
2015-04-16,13.114,13.216,13.003,13.114,332727,0
2015-04-17,13.032,13.097,12.738,12.794,492979,0
2015-04-20,12.866,13.042,12.832,12.969,270144,0
2015-04-21,13.032,13.046,12.884,12.913,309000,0
2015-04-22,12.904,13.133,12.775,13.07,540741,0
2015-04-23,12.922,13.097,12.922,13.022,320579,0
2015-04-24,12.995,13.097,12.941,13.07,614248,0
2015-04-27,12.941,13.123,12.263,12.335,1537968,0
2015-04-28,12.3,12.5,12.133,12.454,1012581,0
2015-04-29,12.327,12.775,12.327,12.619,1337307,0
2015-04-30,12.61,12.794,12.519,12.519,1334470,0
2015-05-01,12.722,12.722,12.335,12.353,755288,0
2015-05-04,12.363,12.537,12.353,12.464,684584,0
2015-05-05,12.409,12.566,12.391,12.4,859712,0
2015-05-06,12.4,12.584,12.376,12.566,891086,0
2015-05-07,12.5,12.637,12.428,12.527,565746,0
2015-05-08,12.576,12.637,12.464,12.584,509019,0
2015-05-11,12.61,12.756,12.584,12.694,501708,0
2015-05-12,12.637,12.842,12.566,12.756,658254,0
2015-05-13,12.765,12.803,12.61,12.738,626098,0
2015-05-14,12.765,12.823,12.629,12.722,760635,0
2015-05-15,12.684,12.738,12.474,12.537,671648,0
2015-05-18,12.546,12.866,12.519,12.832,1104523,0
2015-05-19,12.874,12.941,12.784,12.894,864294,0
2015-05-20,12.823,12.922,12.784,12.85,510982,0
2015-05-21,12.85,12.922,12.794,12.813,378080,0
2015-05-22,12.803,12.84,12.647,12.656,443006,0
2015-05-26,12.601,12.61,12.424,12.527,451947,0
2015-05-27,12.566,12.703,12.437,12.703,409944,0
2015-05-28,12.666,12.766,12.618,12.757,445086,0
2015-05-29,12.712,12.722,12.517,12.583,343222,0
2015-06-01,12.628,12.651,12.416,12.526,402575,0
2015-06-02,12.526,12.833,12.481,12.748,537112,0
2015-06-03,12.841,12.988,12.776,12.934,445984,0
2015-06-04,12.859,12.943,12.795,12.814,571353,0
2015-06-05,12.915,13.109,12.859,13.109,523216,0
2015-06-08,13.109,13.183,12.962,12.998,550042,0
2015-06-09,13.025,13.265,12.934,13.137,381853,0
2015-06-10,13.239,13.434,13.054,13.331,404960,0
2015-06-11,13.34,13.34,13.145,13.34,377717,0
2015-06-12,13.304,13.386,13.212,13.349,509046,0
2015-06-15,13.324,13.406,13.118,13.34,741397,0
2015-06-16,13.275,13.516,13.229,13.516,817223,0
2015-06-17,13.57,13.57,13.163,13.203,547338,0
2015-06-18,13.247,13.349,13.1,13.275,678549,0
2015-06-19,13.229,13.386,13.212,13.349,1201007,0
2015-06-22,13.468,13.57,13.294,13.526,508506,0
2015-06-23,13.554,13.719,13.554,13.682,521137,0
2015-06-24,13.682,13.729,13.57,13.598,478002,0
2015-06-25,13.682,13.747,13.536,13.673,626087,0
2015-06-26,13.729,13.764,13.637,13.719,1217556,0
2015-06-29,13.646,13.673,13.324,13.357,503854,0
2015-06-30,13.459,13.646,13.357,13.367,857223,0
2015-07-01,13.497,13.663,13.415,13.536,539874,0
2015-07-02,13.536,13.536,13.193,13.221,456583,0
2015-07-06,13.155,13.349,12.988,13.34,557723,0
2015-07-07,13.314,13.367,12.971,13.1,608238,0
2015-07-08,13.025,13.118,12.988,13.081,569405,0
2015-07-09,13.221,13.324,13.127,13.247,607806,0
2015-07-10,13.396,13.434,13.294,13.396,421645,0
2015-07-13,13.459,13.646,13.459,13.608,482870,0
2015-07-14,13.506,13.673,13.497,13.646,410040,0
2015-07-15,13.682,13.774,13.536,13.637,509339,0
2015-07-16,13.784,13.812,13.637,13.682,582818,0
2015-07-17,13.682,13.682,13.406,13.497,446309,0
2015-07-20,13.497,13.579,13.434,13.526,577841,0
2015-07-21,13.536,13.702,13.376,13.415,426190,0
2015-07-22,13.468,13.554,13.396,13.487,660484,0
2015-07-23,13.554,13.663,13.294,13.304,661457,0
2015-07-24,13.239,13.376,13.137,13.203,613214,0
2015-07-27,13.212,13.314,12.971,13.221,737282,0
2015-07-28,13.406,13.459,13.255,13.294,621003,0
2015-07-29,13.255,13.396,13.137,13.247,528193,0
2015-07-30,13.239,13.34,13.145,13.314,568324,0
2015-07-31,13.324,13.396,13.173,13.304,594715,0
2015-08-03,13.265,13.357,13.173,13.349,386123,0
2015-08-04,13.459,13.637,13.34,13.497,647288,0
2015-08-05,13.562,13.774,13.506,13.71,828688,0
2015-08-06,13.702,13.803,13.497,13.588,706799,0
2015-08-07,13.536,13.682,13.34,13.545,476161,0
2015-08-10,13.57,13.737,13.57,13.719,449121,0
2015-08-11,13.562,13.729,13.349,13.478,385111,0
2015-08-12,13.434,13.478,13.137,13.255,466104,0
2015-08-13,13.314,13.406,13.203,13.314,333380,0
2015-08-14,13.255,13.646,13.229,13.646,748103,0
2015-08-17,13.536,13.747,13.357,13.646,497796,0
2015-08-18,13.637,13.729,13.459,13.627,382596,0
2015-08-19,13.516,13.608,13.396,13.406,469023,0
2015-08-20,13.284,13.314,13.109,13.137,658754,0
2015-08-21,12.785,13.203,12.738,13.073,714895,0
2015-08-24,12.545,12.943,12.453,12.453,1112617,0
2015-08-25,12.666,12.814,12.24,12.259,911977,0
2015-08-26,12.555,12.694,12.22,12.694,675087,0
2015-08-27,12.738,12.962,12.628,12.748,802403,0
2015-08-28,12.683,12.86,12.675,12.766,658061,0
2015-08-31,12.703,12.907,12.665,12.868,578924,0
2015-09-01,12.665,12.785,12.338,12.404,867154,0
2015-09-02,12.553,12.627,12.32,12.581,728831,0
2015-09-03,12.599,12.738,12.515,12.645,532497,0
2015-09-04,12.478,12.675,12.478,12.608,406610,0
2015-09-08,12.766,13,12.738,12.954,724220,0
2015-09-09,13.112,13.149,12.907,12.907,690229,0
2015-09-10,12.877,13.099,12.842,13.038,391887,0
2015-09-11,12.945,13.066,12.887,13,581285,0
2015-09-14,13,13.149,12.936,12.964,581498,0
2015-09-15,13.008,13.289,12.917,13.215,584503,0
2015-09-16,13.243,13.28,13.047,13.243,510515,0
2015-09-17,13.243,13.411,12.825,12.897,827965,0
2015-09-18,12.703,12.897,12.533,12.553,2265844,0
2015-09-21,12.675,12.852,12.645,12.738,636293,0
2015-09-22,12.581,12.683,12.506,12.636,434060,0
2015-09-23,12.675,12.785,12.573,12.73,350530,0
2015-09-24,12.608,12.834,12.599,12.776,619744,0
2015-09-25,12.954,13.066,12.868,12.954,683688,0
2015-09-28,12.877,12.917,12.776,12.785,461617,0
2015-09-29,12.766,12.834,12.703,12.815,589112,0
2015-09-30,12.954,13.008,12.785,12.99,1064241,0
2015-10-01,12.945,13.028,12.675,12.868,704169,0
2015-10-02,12.553,12.608,12.161,12.533,1114534,0
2015-10-05,12.608,12.877,12.608,12.86,538069,0
2015-10-06,12.785,12.887,12.712,12.757,657526,0
2015-10-07,12.852,12.973,12.785,12.917,772473,0
2015-10-08,12.945,13.038,12.805,13.038,832092,0
2015-10-09,13.076,13.076,12.86,12.887,427197,0
2015-10-12,12.852,13.121,12.776,13.112,764319,0
2015-10-13,13.084,13.141,12.936,13.008,482743,0
2015-10-14,12.973,12.973,12.506,12.515,572600,0
2015-10-15,12.599,12.852,12.543,12.852,505582,0
2015-10-16,12.852,12.897,12.722,12.795,448108,0
2015-10-19,12.712,12.907,12.712,12.766,508191,0
2015-10-20,12.825,12.99,12.722,12.945,455803,0
2015-10-21,13.008,13.141,12.936,12.973,1151418,0
2015-10-22,13.008,13.26,12.805,13.121,2202792,0
2015-10-23,13.28,13.421,13.159,13.289,1284810,0
2015-10-26,13.43,13.43,12.834,12.852,1511169,0
2015-10-27,12.776,13.121,12.712,12.868,1533366,0
2015-10-28,12.825,13.533,12.825,13.523,2105966,0
2015-10-29,13.533,13.662,13.345,13.456,958193,0
2015-10-30,13.392,13.485,13.038,13.057,1038508,0
2015-11-02,13.131,13.392,13.062,13.363,568159,0
2015-11-03,13.353,13.44,13.141,13.345,687763,0
2015-11-04,13.382,13.44,13.202,13.392,508738,0
2015-11-05,13.448,13.644,13.363,13.561,542040,0
2015-11-06,13.691,13.988,13.653,13.933,950901,0
2015-11-09,13.988,13.988,13.709,13.803,896996,0
2015-11-10,13.736,13.924,13.662,13.839,634685,0
2015-11-11,13.895,13.97,13.701,13.793,565736,0
2015-11-12,13.691,13.793,13.421,13.456,518021,0
2015-11-13,13.363,13.523,13.26,13.328,622033,0
2015-11-16,13.27,13.543,13.243,13.543,485637,0
2015-11-17,13.568,13.858,13.503,13.691,1149380,0
2015-11-18,13.653,13.877,13.606,13.839,728403,0
2015-11-19,13.867,13.886,13.672,13.774,524346,0
2015-11-20,13.914,13.914,13.596,13.822,1400509,0
2015-11-23,13.803,13.988,13.736,13.822,528314,0
2015-11-24,13.709,13.905,13.691,13.867,496145,0
2015-11-25,13.877,13.943,13.774,13.848,522309,0
2015-11-27,13.877,13.98,13.745,13.895,307581,0
2015-11-30,13.962,14.047,13.812,13.867,624237,0
2015-12-01,13.954,14.037,13.83,13.895,659306,0
2015-12-02,13.962,14.037,13.642,13.67,640438,0
2015-12-03,13.803,13.858,13.426,13.472,786516,0
2015-12-04,13.5,13.763,13.482,13.69,726557,0
2015-12-07,13.7,13.745,13.255,13.351,711881,0
2015-12-08,13.255,13.505,13.082,13.125,881352,0
2015-12-09,13.087,13.201,12.879,12.966,696350,0
2015-12-10,12.928,13.144,12.879,12.984,628067,0
2015-12-11,12.767,12.899,12.683,12.777,1187532,0
2015-12-14,12.786,12.928,12.598,12.757,915466,0
2015-12-15,12.928,13.115,12.73,12.975,1086699,0
2015-12-16,13.079,13.171,12.748,13.079,877593,0
2015-12-17,13.144,13.144,12.826,12.919,736982,0
2015-12-18,12.835,12.993,12.552,12.722,5326817,0
2015-12-21,12.796,12.919,12.675,12.796,719646,0
2015-12-22,12.843,12.879,12.616,12.843,913535,0
2015-12-23,12.879,13.021,12.665,12.966,722942,0
2015-12-24,12.984,13.106,12.947,13.031,512548,0
2015-12-28,13.021,13.021,12.767,12.993,802032,0
2015-12-29,13.125,13.181,12.952,13.097,701826,0
2015-12-30,13.135,13.135,12.899,12.909,564088,0
2015-12-31,12.835,12.975,12.738,12.748,589614,0
2016-01-04,12.552,12.693,12.298,12.353,763765,0
2016-01-05,12.411,12.514,12.27,12.392,617874,0
2016-01-06,12.221,12.372,12.186,12.289,971063,0
2016-01-07,12.109,12.241,11.875,11.912,1433916,0
2016-01-08,12.043,12.043,11.714,11.724,687860,0
2016-01-11,11.79,11.968,11.688,11.771,881853,0
2016-01-12,11.761,11.912,11.479,11.733,2215486,0
2016-01-13,11.678,11.761,11.197,11.264,1319229,0
2016-01-14,11.386,11.479,11.216,11.292,1253833,0
2016-01-15,10.953,11.235,10.896,11.225,1737662,0
2016-01-19,11.347,11.434,10.925,11.066,1283683,0
2016-01-20,10.869,11.133,10.663,11.056,1187139,0
2016-01-21,11.093,11.235,10.821,10.86,1314873,0
2016-01-22,10.99,11.066,10.878,10.972,1067039,0
2016-01-25,10.915,10.976,10.576,10.614,794035,0
2016-01-26,10.634,10.967,10.634,10.962,1505669,0
2016-01-27,10.906,11.264,10.84,11.056,1270967,0
2016-01-28,11.17,11.372,11.151,11.225,1388545,0
2016-01-29,11.225,11.611,11.197,11.583,2236251,0
2016-02-01,11.489,11.527,10.962,10.972,1821149,0
2016-02-02,10.803,11.043,10.55,10.653,1078276,0
2016-02-03,10.766,10.901,10.291,10.595,1499878,0
2016-02-04,10.595,10.869,10.576,10.723,1097649,0
2016-02-05,10.747,10.812,10.521,10.521,909817,0
2016-02-08,10.409,10.812,10.239,10.491,1111163,0
2016-02-09,10.304,10.671,10.304,10.576,906910,0
2016-02-10,10.663,10.774,10.418,10.418,706074,0
2016-02-11,10.182,10.389,10.047,10.2,1012147,0
2016-02-12,10.38,10.446,10.182,10.427,1761338,0
2016-02-16,10.84,10.874,10.482,10.774,894411,0
2016-02-17,10.878,10.972,10.653,10.689,721626,0
2016-02-18,10.766,10.766,10.491,10.644,934373,0
2016-02-19,10.595,10.774,10.55,10.708,867419,0
2016-02-22,10.84,10.878,10.728,10.774,811934,0
2016-02-23,10.718,10.85,10.37,10.473,1047197,0
2016-02-24,10.37,10.431,10.177,10.427,1460759,0
2016-02-25,10.473,10.55,10.341,10.531,1373884,0
2016-02-26,10.586,10.901,10.531,10.825,943389,0
2016-02-29,10.844,10.939,10.615,10.615,708778,0
2016-03-01,10.682,10.967,10.635,10.93,731195,0
2016-03-02,10.949,11.063,10.868,11.054,654852,0
2016-03-03,11.034,11.301,11.034,11.301,698191,0
2016-03-04,11.357,11.435,11.263,11.425,1351115,0
2016-03-07,11.387,11.5,11.347,11.452,556708,0
2016-03-08,11.338,11.449,11.204,11.253,937302,0
2016-03-09,11.301,11.357,11.168,11.224,747321,0
2016-03-10,11.872,11.872,11.058,11.224,1224583,0
2016-03-11,11.377,11.614,11.32,11.614,935606,0
2016-03-14,11.586,11.614,11.415,11.558,596781,0
2016-03-15,11.491,11.528,11.306,11.32,1122246,0
2016-03-16,11.273,11.461,11.1,11.177,1149929,0
2016-03-17,11.14,11.461,10.972,11.415,1551625,0
2016-03-18,11.5,11.624,11.387,11.519,2261550,0
2016-03-21,11.538,11.577,11.357,11.519,1009497,0
2016-03-22,11.481,11.614,11.367,11.461,1130092,0
2016-03-23,11.415,11.533,11.234,11.244,1029816,0
2016-03-24,11.186,11.311,10.949,11.301,1498903,0
2016-03-28,11.32,11.395,11.168,11.291,731071,0
2016-03-29,11.491,11.614,11.209,11.604,1792810,0
2016-03-30,11.642,11.796,11.601,11.709,1116282,0
2016-03-31,11.662,11.766,11.529,11.596,906979,0
2016-04-01,11.491,11.652,11.387,11.642,817385,0
2016-04-04,11.652,11.702,11.519,11.568,675335,0
2016-04-05,11.435,11.642,11.32,11.32,815149,0
2016-04-06,11.357,11.42,11.263,11.377,669624,0
2016-04-07,11.273,11.481,11.016,11.072,815435,0
2016-04-08,11.168,11.357,11.1,11.15,526065,0
2016-04-11,11.214,11.435,11.081,11.214,662084,0
2016-04-12,11.273,11.481,11.273,11.461,640754,0
2016-04-13,11.586,11.918,11.586,11.89,881636,0
2016-04-14,11.842,12.105,11.796,11.938,652663,0
2016-04-15,11.9,12.018,11.881,11.938,624793,0
2016-04-18,11.852,12.081,11.842,12.032,663223,0
2016-04-19,12.09,12.29,12.022,12.222,929408,0
2016-04-20,12.196,12.319,12.081,12.271,717281,0
2016-04-21,12.261,12.375,12.232,12.281,607547,0
2016-04-22,12.328,12.452,12.286,12.375,596382,0
2016-04-25,12.356,12.414,12.147,12.375,1126189,0
2016-04-26,12.394,12.631,12.337,12.594,1119130,0
2016-04-27,12.557,12.728,12.518,12.709,1723001,0
2016-04-28,12.577,12.719,12.461,12.557,1269912,0
2016-04-29,12.48,12.745,12.471,12.745,4404066,0
2016-05-02,12.918,12.918,12.176,12.281,2426199,0
2016-05-03,12.09,12.204,11.948,12.166,1338413,0
2016-05-04,12.118,12.222,11.89,12.081,1711508,0
2016-05-05,12.062,12.176,11.815,11.862,2442909,0
2016-05-06,11.747,11.9,11.692,11.833,2181733,0
2016-05-09,11.938,12.018,11.842,11.89,1514781,0
2016-05-10,11.909,12.062,11.877,12.013,1966933,0
2016-05-11,11.976,12.123,11.9,11.909,1030093,0
2016-05-12,11.966,12.052,11.776,11.852,785543,0
2016-05-13,11.824,11.996,11.614,11.692,656906,0
2016-05-16,11.738,11.938,11.728,11.842,458689,0
2016-05-17,11.842,11.966,11.657,11.709,829258,0
2016-05-18,11.702,12.081,11.702,12.072,2114296,0
2016-05-19,12.013,12.147,11.852,11.918,805853,0
2016-05-20,11.957,12.181,11.957,12.109,874987,0
2016-05-23,12.09,12.196,12.01,12.109,862340,0
2016-05-24,12.214,12.394,12.157,12.375,1068708,0
2016-05-25,12.433,12.622,12.375,12.552,860394,0
2016-05-26,12.557,12.585,12.409,12.442,846527,0
2016-05-27,12.471,12.605,12.466,12.586,654768,0
2016-05-31,12.614,12.722,12.553,12.643,908521,0
2016-06-01,12.605,12.712,12.442,12.673,876736,0
2016-06-02,12.653,12.778,12.563,12.748,859763,0
2016-06-03,12.614,12.693,12.289,12.624,1620047,0
2016-06-06,12.643,12.863,12.643,12.778,902528,0
2016-06-07,12.768,12.818,12.703,12.712,682831,0
2016-06-08,12.683,12.828,12.643,12.738,847799,0
2016-06-09,12.653,12.653,12.433,12.548,791904,0
2016-06-10,12.404,12.471,12.299,12.414,934491,0
2016-06-13,12.365,12.538,12.23,12.259,1230419,0
2016-06-14,12.203,12.308,12.048,12.077,802124,0
2016-06-15,12.144,12.327,12.053,12.115,639306,0
2016-06-16,11.981,12.001,11.808,11.913,1017771,0
2016-06-17,11.962,12.134,11.884,11.991,995887,0
2016-06-20,12.183,12.414,12.106,12.125,659716,0
2016-06-21,12.134,12.308,12.028,12.125,379761,0
2016-06-22,12.125,12.289,12.028,12.077,465854,0
2016-06-23,12.212,12.519,12.212,12.509,617890,0
2016-06-24,11.856,12.038,11.654,11.711,1282946,0
2016-06-27,11.529,11.695,11.126,11.221,1484424,0
2016-06-28,11.444,11.625,11.29,11.461,1091441,0
2016-06-29,11.644,11.769,11.519,11.75,912314,0
2016-06-30,11.789,12.038,11.694,12.038,1085282,0
2016-07-01,11.943,12.01,11.779,11.866,489243,0
2016-07-05,11.769,11.808,11.471,11.605,723687,0
2016-07-06,11.491,11.75,11.424,11.684,1068839,0
2016-07-07,11.694,11.933,11.625,11.75,690766,0
2016-07-08,11.943,12.096,11.856,11.962,765407,0
2016-07-11,12.106,12.22,12.068,12.163,634058,0
2016-07-12,12.318,12.485,12.203,12.433,755379,0
2016-07-13,12.499,12.499,12.336,12.433,479894,0
2016-07-14,12.596,12.693,12.538,12.614,589217,0
2016-07-15,12.722,12.753,12.596,12.643,572965,0
2016-07-18,12.663,12.703,12.548,12.558,622207,0
2016-07-19,12.49,12.693,12.471,12.528,906167,0
2016-07-20,12.596,12.596,12.471,12.49,689161,0
2016-07-21,12.519,12.528,12.384,12.394,508416,0
2016-07-22,12.442,12.578,12.355,12.568,375103,0
2016-07-25,12.519,12.568,12.48,12.519,363683,0
2016-07-26,12.499,12.596,12.49,12.586,306859,0
2016-07-27,12.605,12.758,12.568,12.624,592314,0
2016-07-28,12.578,12.653,12.471,12.605,344639,0
2016-07-29,12.586,12.673,12.48,12.643,975483,0
2016-08-01,12.828,12.913,12.519,12.538,1184241,0
2016-08-02,12.538,12.712,12.424,12.633,1016351,0
2016-08-03,12.596,12.798,12.596,12.778,496825,0
2016-08-04,12.788,12.933,12.743,12.758,945629,0
2016-08-05,12.893,13.172,12.856,13.172,1143291,0
2016-08-08,13.23,13.23,13.096,13.211,807479,0
2016-08-09,13.258,13.297,13.134,13.24,649309,0
2016-08-10,13.258,13.258,13.038,13.077,555189,0
2016-08-11,13.077,13.162,13.057,13.105,652055,0
2016-08-12,13.067,13.134,12.961,13.134,538074,0
2016-08-15,13.143,13.278,13.134,13.278,467699,0
2016-08-16,13.202,13.287,13.182,13.202,645277,0
2016-08-17,13.162,13.268,13.162,13.211,653773,0
2016-08-18,13.211,13.336,13.182,13.317,785389,0
2016-08-19,13.268,13.317,13.182,13.287,535994,0
2016-08-22,13.278,13.354,13.202,13.297,454688,0
2016-08-23,13.373,13.403,13.23,13.336,531567,0
2016-08-24,13.336,13.403,13.225,13.297,781060,0
2016-08-25,13.24,13.413,13.202,13.327,583932,0
2016-08-26,13.317,13.432,13.268,13.373,898982,0
2016-08-29,13.354,13.452,13.345,13.403,535051,0
2016-08-30,13.461,13.695,13.403,13.685,878179,0
2016-08-31,13.675,13.771,13.587,13.732,931996,0
2016-09-01,13.771,13.821,13.544,13.665,628281,0
2016-09-02,13.665,13.771,13.587,13.704,853855,0
2016-09-06,13.704,13.732,13.442,13.49,761614,0
2016-09-07,13.461,13.616,13.403,13.606,615364,0
2016-09-08,13.645,13.708,13.596,13.645,614093,0
2016-09-09,13.559,13.712,13.559,13.587,635089,0
2016-09-12,13.519,13.606,13.383,13.606,753342,0
2016-09-13,13.519,13.606,13.286,13.442,824894,0
2016-09-14,13.423,13.461,13.257,13.257,586465,0
2016-09-15,13.228,13.383,13.2,13.345,490661,0
2016-09-16,13.335,13.364,13.17,13.257,2090870,0
2016-09-19,13.306,13.432,13.247,13.306,509210,0
2016-09-20,13.364,13.398,13.277,13.286,359889,0
2016-09-21,13.335,13.437,13.228,13.316,619975,0
2016-09-22,13.345,13.539,13.335,13.539,686578,0
2016-09-23,13.539,13.625,13.442,13.568,677550,0
2016-09-26,13.461,13.48,13.209,13.219,813318,0
2016-09-27,13.16,13.306,13.121,13.277,515455,0
2016-09-28,13.345,13.49,13.286,13.485,1062104,0
2016-09-29,13.519,13.578,13.296,13.326,1159593,0
2016-09-30,13.373,13.68,13.363,13.635,916822,0
2016-10-03,13.519,13.625,13.432,13.48,704051,0
2016-10-04,13.529,13.616,13.432,13.48,710298,0
2016-10-05,13.529,13.771,13.519,13.712,654786,0
2016-10-06,13.732,13.732,13.549,13.675,393346,0
2016-10-07,13.665,13.752,13.519,13.722,576682,0
2016-10-10,13.811,13.887,13.771,13.821,385752,0
2016-10-11,13.801,13.853,13.596,13.675,495930,0
2016-10-12,13.704,13.742,13.606,13.675,555444,0
2016-10-13,13.578,13.578,13.277,13.383,658941,0
2016-10-14,13.549,13.635,13.383,13.47,776907,0
2016-10-17,13.452,13.504,13.364,13.383,397944,0
2016-10-18,13.509,13.509,13.321,13.452,555547,0
2016-10-19,13.47,13.732,13.461,13.675,398243,0
2016-10-20,13.665,13.761,13.587,13.665,488495,0
2016-10-21,13.529,13.675,13.529,13.655,399865,0
2016-10-24,13.771,13.877,13.732,13.821,389232,0
2016-10-25,13.791,13.853,13.685,13.839,395207,0
2016-10-26,13.761,13.947,13.747,13.878,577563,0
2016-10-27,13.965,14.023,13.858,13.955,499299,0
2016-10-28,14.004,14.004,13.839,13.947,1438773,0
2016-10-31,14.063,14.548,14.013,14.257,1563815,0
2016-11-01,14.305,14.353,13.821,14.013,1177956,0
2016-11-02,13.917,13.965,13.771,13.821,500187,0
2016-11-03,13.917,14.063,13.821,13.868,709444,0
2016-11-04,13.917,14.111,13.821,13.917,669668,0
2016-11-07,14.207,14.353,14.111,14.257,716652,0
2016-11-08,14.159,14.305,14.013,14.207,429196,0
2016-11-09,14.402,14.887,14.305,14.887,1827918,0
2016-11-10,15.033,15.639,14.983,15.518,1862095,0
2016-11-11,15.468,16.098,14.751,16.098,1408236,0
2016-11-14,16.244,16.826,16.22,16.487,1508939,0
2016-11-15,16.244,16.583,15.905,16.487,962832,0
2016-11-16,16.39,16.56,16.244,16.341,1026405,0
2016-11-17,16.341,16.778,16.341,16.583,665279,0
2016-11-18,16.681,16.826,16.535,16.778,751909,0
2016-11-21,16.778,16.875,16.535,16.778,553975,0
2016-11-22,16.681,16.778,16.487,16.778,995982,0
2016-11-23,16.729,17.02,16.657,16.971,643060,0
2016-11-25,17.07,17.07,16.778,16.924,293025,0
2016-11-28,16.778,16.924,16.39,16.633,587565,0
2016-11-29,16.71,16.857,16.466,16.515,1129358,0
2016-11-30,16.71,16.979,16.515,16.661,492222,0
2016-12-01,16.808,16.857,16.515,16.71,1121515,0
2016-12-02,16.759,16.759,16.466,16.515,573348,0
2016-12-05,16.661,16.906,16.613,16.906,709143,0
2016-12-06,17.053,17.346,16.857,17.297,1297338,0
2016-12-07,17.247,17.394,17.125,17.394,926120,0
2016-12-08,17.541,17.736,17.2,17.541,1510243,0
2016-12-09,17.639,17.785,17.444,17.785,1035611,0
2016-12-12,17.834,17.98,17.15,17.297,1162366,0
2016-12-13,17.297,17.541,17.15,17.444,544681,0
2016-12-14,17.297,17.541,17.15,17.297,794615,0
2016-12-15,17.492,17.736,17.297,17.59,1373457,0
2016-12-16,17.639,17.736,17.247,17.394,2419262,0
2016-12-19,17.492,17.639,17.2,17.492,524635,0
2016-12-20,17.492,17.736,17.444,17.688,562989,0
2016-12-21,17.639,17.834,17.541,17.736,454435,0
2016-12-22,17.736,17.883,17.541,17.639,560363,0
2016-12-23,17.688,17.834,17.59,17.736,317951,0
2016-12-27,17.688,17.932,17.688,17.932,407644,0
2016-12-28,17.98,18.03,17.614,17.736,366017,0
2016-12-29,17.736,17.883,17.492,17.688,449076,0
2016-12-30,17.785,17.883,17.639,17.736,455831,0
2017-01-03,18.03,18.127,17.444,17.688,700410,0
2017-01-04,17.785,18.005,17.736,17.932,743381,0
2017-01-05,17.883,17.932,17.297,17.492,531952,0
2017-01-06,17.639,17.736,17.468,17.541,472817,0
2017-01-09,17.394,17.492,17.175,17.2,406648,0
2017-01-10,17.2,17.614,17.15,17.492,796917,0
2017-01-11,17.444,17.492,17.247,17.492,652724,0
2017-01-12,17.394,17.444,17.028,17.15,507593,0
2017-01-13,17.297,17.688,17.247,17.394,472362,0
2017-01-17,17.2,17.247,16.71,16.759,559349,0
2017-01-18,16.857,16.955,16.564,16.906,646921,0
2017-01-19,16.906,17.053,16.613,16.808,502953,0
2017-01-20,16.808,17.003,16.808,16.906,535722,0
2017-01-23,16.759,17.053,16.71,17.053,550357,0
2017-01-24,17.15,17.444,16.564,17.346,1360155,0
2017-01-25,17.59,17.736,17.394,17.59,673442,0
2017-01-26,17.639,17.736,17.444,17.639,404575,0
2017-01-27,17.59,17.639,17.297,17.444,471161,0
2017-01-30,17.297,17.297,16.906,17.2,684126,0
2017-01-31,17.101,17.394,17.003,17.297,737951,0
2017-02-01,17.492,17.639,17.2,17.247,766617,0
2017-02-02,17.15,17.272,16.955,17.15,556433,0
2017-02-03,17.394,17.639,17.297,17.541,621988,0
2017-02-06,17.444,17.59,17.223,17.346,493085,0
2017-02-07,17.394,17.492,17.2,17.297,496588,0
2017-02-08,17.15,17.2,16.857,17.101,667849,0
2017-02-09,17.15,17.444,17.053,17.444,518775,0
2017-02-10,17.492,17.736,17.444,17.736,833652,0
2017-02-13,17.785,18.03,17.785,17.883,1373883,0
2017-02-14,17.834,18.102,17.688,18.079,1130721,0
2017-02-15,18.127,18.371,18.005,18.177,805716,0
2017-02-16,18.177,18.324,18.03,18.274,559787,0
2017-02-17,18.224,18.274,18.079,18.274,563215,0
2017-02-21,18.324,18.469,18.177,18.371,675037,0
2017-02-22,18.224,18.518,18.224,18.371,509266,0
2017-02-23,18.421,18.469,18.088,18.421,710927,0
2017-02-24,18.177,18.371,18.079,18.274,636480,0
2017-02-27,18.254,18.402,18.206,18.304,524529,0
2017-02-28,18.304,18.352,17.935,18.058,665000,0
2017-03-01,18.402,18.648,18.352,18.598,1069059,0
2017-03-02,18.55,18.55,17.96,17.96,651305,0
2017-03-03,18.058,18.206,17.95,18.131,577559,0
2017-03-06,18.058,18.156,17.812,17.96,356643,0
2017-03-07,17.96,18.058,17.787,17.96,364506,0
2017-03-08,18.106,18.206,17.713,17.713,800029,0
2017-03-09,17.762,18.058,17.762,17.91,657961,0
2017-03-10,17.96,17.96,17.491,17.614,666244,0
2017-03-13,17.516,17.86,17.516,17.762,436810,0
2017-03-14,17.614,17.762,17.467,17.713,559793,0
2017-03-15,17.86,17.96,17.566,17.614,826652,0
2017-03-16,17.762,17.86,17.614,17.812,684349,0
2017-03-17,17.762,17.935,17.614,17.86,1411757,0
2017-03-20,17.812,17.812,17.516,17.516,492367,0
2017-03-21,17.516,17.762,16.458,16.483,1595462,0
2017-03-22,16.434,16.582,16.139,16.335,1219928,0
2017-03-23,16.335,16.828,16.286,16.385,1049365,0
2017-03-24,16.089,16.582,16.089,16.434,672212,0
2017-03-27,16.04,16.385,15.819,16.335,552740,0
2017-03-28,16.286,16.729,16.237,16.68,776852,0
2017-03-29,16.582,16.729,16.532,16.582,739250,0
2017-03-30,16.631,17.368,16.582,17.221,866185,0
2017-03-31,17.221,17.467,17.024,17.024,832184,0
2017-04-03,17.024,17.123,16.557,16.877,836690,0
2017-04-04,16.778,16.975,16.631,16.778,595024,0
2017-04-05,16.975,17.024,16.385,16.434,1064448,0
2017-04-06,16.335,16.729,16.237,16.68,765836,0
2017-04-07,16.483,16.705,16.434,16.582,811435,0
2017-04-10,16.68,16.778,16.286,16.483,677999,0
2017-04-11,16.385,16.655,16.237,16.631,838882,0
2017-04-12,16.729,16.729,16.335,16.434,732799,0
2017-04-13,16.385,16.434,15.991,16.04,778061,0
2017-04-17,16.089,16.286,15.843,16.188,2773977,0
2017-04-18,16.089,16.188,15.794,16.089,1621571,0
2017-04-19,16.188,16.385,16.016,16.089,927103,0
2017-04-20,16.286,16.557,16.04,16.532,1400522,0
2017-04-21,16.532,16.68,16.286,16.582,1087444,0
2017-04-24,16.926,17.221,16.582,17.172,1314550,0
2017-04-25,17.221,17.418,16.828,16.877,881580,0
2017-04-26,16.729,17.221,16.68,16.926,1065403,0
2017-04-27,17.074,17.221,16.729,16.877,909450,0
2017-04-28,16.926,17,16.483,16.532,820164,0
2017-05-01,16.68,16.901,16.385,16.828,1151041,0
2017-05-02,16.877,16.877,16.483,16.68,856718,0
2017-05-03,16.631,16.852,16.532,16.778,824785,0
2017-05-04,16.926,17.123,16.828,16.926,716205,0
2017-05-05,16.926,17.024,16.729,16.828,513376,0
2017-05-08,16.828,16.926,16.68,16.926,699398,0
2017-05-09,16.926,17.074,16.621,16.778,596881,0
2017-05-10,16.729,16.852,16.582,16.582,677905,0
2017-05-11,16.532,16.68,16.237,16.385,909787,0
2017-05-12,16.237,16.286,15.991,16.237,724795,0
2017-05-15,16.286,16.483,16.286,16.434,659583,0
2017-05-16,16.434,16.557,16.286,16.532,798558,0
2017-05-17,16.237,16.237,15.622,15.794,1283477,0
2017-05-18,15.794,16.04,15.72,15.991,944103,0
2017-05-19,15.942,16.188,15.794,15.893,941386,0
2017-05-22,15.942,15.991,15.72,15.843,1054887,0
2017-05-23,15.893,16.188,15.72,16.139,572425,0
2017-05-24,16.188,16.188,15.893,16.089,467049,0
2017-05-25,16.089,16.188,15.917,16.04,661033,0
2017-05-26,16.04,16.04,15.843,15.843,385678,0
2017-05-30,15.824,15.923,15.551,15.774,711039,0
2017-05-31,15.774,15.774,15.377,15.724,1404525,0
2017-06-01,15.724,15.923,15.551,15.873,1430497,0
2017-06-02,15.774,16.072,15.675,15.873,1099413,0
2017-06-05,15.873,16.072,15.824,15.923,737039,0
2017-06-06,15.774,15.923,15.625,15.774,687986,0
2017-06-07,15.824,16.121,15.774,16.072,810106,0
2017-06-08,16.121,16.94,16.004,16.716,1264965,0
2017-06-09,16.766,17.634,16.766,17.361,1683630,0
2017-06-12,17.361,17.783,17.188,17.411,1610193,0
2017-06-13,17.51,17.659,17.336,17.46,872897,0
2017-06-14,17.212,17.46,16.964,17.411,1045335,0
2017-06-15,17.312,17.56,17.237,17.361,667206,0
2017-06-16,17.212,17.361,17.064,17.163,2665801,0
2017-06-19,17.312,17.46,16.94,17.064,865720,0
2017-06-20,17.014,17.014,16.766,16.766,512783,0
2017-06-21,16.816,16.865,16.568,16.568,822115,0
2017-06-22,16.518,16.667,16.369,16.419,541978,0
2017-06-23,16.568,16.568,16.196,16.27,1192698,0
2017-06-26,16.32,16.592,16.22,16.518,715789,0
2017-06-27,16.568,16.766,16.468,16.617,564942,0
2017-06-28,16.766,16.989,16.716,16.915,782799,0
2017-06-29,17.212,17.46,17.014,17.212,1397754,0
2017-06-30,17.312,17.361,16.989,17.113,615719,0
2017-07-03,17.212,17.634,17.163,17.609,476192,0
2017-07-05,17.609,17.609,17.237,17.361,757209,0
2017-07-06,17.361,17.46,17.163,17.212,779777,0
2017-07-07,17.312,17.361,17.039,17.361,576169,0
2017-07-10,17.262,17.312,17.064,17.113,540964,0
2017-07-11,17.064,17.163,16.915,17.113,767830,0
2017-07-12,17.064,17.212,16.915,17.014,699025,0
2017-07-13,17.064,17.286,16.964,17.113,760423,0
2017-07-14,16.915,17.064,16.756,16.964,886401,0
2017-07-17,16.964,16.964,16.667,16.816,1284631,0
2017-07-18,16.716,16.816,16.518,16.716,1065581,0
2017-07-19,16.716,16.865,16.617,16.766,620234,0
2017-07-20,16.766,16.816,16.518,16.617,821883,0
2017-07-21,16.816,16.816,16.369,16.468,1066365,0
2017-07-24,16.468,16.617,16.369,16.617,628766,0
2017-07-25,17.113,17.113,16.518,16.617,875672,0
2017-07-26,16.716,16.716,16.171,16.27,674182,0
2017-07-27,16.32,16.394,16.072,16.171,972281,0
2017-07-28,16.121,16.146,15.873,16.072,845843,0
2017-07-31,16.121,16.22,16.022,16.171,978376,0
2017-08-01,16.171,16.32,16.072,16.27,622802,0
2017-08-02,16.22,16.32,16.121,16.22,450196,0
2017-08-03,16.171,16.275,16.072,16.072,454341,0
2017-08-04,16.27,16.468,16.22,16.419,719176,0
2017-08-07,16.419,16.468,16.27,16.32,657402,0
2017-08-08,16.27,16.766,15.972,16.468,1275886,0
2017-08-09,16.419,16.617,16.32,16.518,1177121,0
2017-08-10,16.468,16.518,16.32,16.32,930347,0
2017-08-11,16.419,16.468,16.072,16.171,842572,0
2017-08-14,16.32,16.741,16.27,16.667,630698,0
2017-08-15,16.766,16.915,16.568,16.568,618688,0
2017-08-16,16.716,16.766,16.444,16.518,486069,0
2017-08-17,16.419,16.518,16.096,16.121,951030,0
2017-08-18,15.972,16.22,15.923,16.121,546586,0
2017-08-21,16.072,16.121,15.948,16.072,362869,0
2017-08-22,16.121,16.171,15.972,16.121,718336,0
2017-08-23,15.972,16.22,15.962,16.22,708877,0
2017-08-24,16.22,16.32,16.072,16.27,596714,0
2017-08-25,16.32,16.493,16.295,16.419,422333,0
2017-08-28,16.468,16.518,16.171,16.369,508227,0
2017-08-29,16.171,16.32,16.072,16.27,486726,0
2017-08-30,16.3,16.45,16.25,16.35,404486,0
2017-08-31,16.35,16.45,16.275,16.35,584228,0
2017-09-01,16.35,16.525,16.35,16.45,438151,0
2017-09-05,16.35,16.5,15.9,15.95,747107,0
2017-09-06,16.05,16.15,15.9,15.95,502263,0
2017-09-07,15.95,15.95,15.375,15.525,587265,0
2017-09-08,15.55,15.8,15.5,15.7,507883,0
2017-09-11,15.85,16.15,15.8,16.05,569909,0
2017-09-12,16.05,16.45,16.05,16.45,424130,0
2017-09-13,16.45,16.575,16.375,16.5,479858,0
2017-09-14,16.5,16.6,16.3,16.35,560171,0
2017-09-15,16.4,16.5,16.25,16.4,1823403,0
2017-09-18,16.45,16.8,16.25,16.7,403591,0
2017-09-19,17,17,16.8,16.9,917938,0
2017-09-20,16.95,17.35,16.75,17.25,902780,0
2017-09-21,17.25,17.35,17.15,17.15,493252,0
2017-09-22,17.15,17.5,17.05,17.45,755928,0
2017-09-25,17.45,17.65,17.3,17.6,917311,0
2017-09-26,17.65,17.68,17.45,17.65,779353,0
2017-09-27,17.75,18.4,17.75,18.1,1260360,0
2017-09-28,18.2,18.35,17.9,18.3,763575,0
2017-09-29,18.25,18.455,17.66,18.3,777955,0
2017-10-02,18.35,18.55,18.175,18.55,944777,0
2017-10-03,18.5,18.5,18.225,18.4,797917,0
2017-10-04,18.5,18.55,18.1,18.25,830547,0
2017-10-05,18.35,18.65,18.3,18.45,744723,0
2017-10-06,18.45,18.65,18.35,18.4,406091,0
2017-10-09,18.5,18.65,18.3,18.35,874508,0
2017-10-10,18.3,18.55,18.25,18.45,698415,0
2017-10-11,18.45,18.55,18.35,18.45,671395,0
2017-10-12,18.45,18.625,18.375,18.4,1056844,0
2017-10-13,18.4,18.5,18.15,18.35,450308,0
2017-10-16,18.2,18.5,18.2,18.45,786066,0
2017-10-17,18.45,18.5,18.275,18.4,1006011,0
2017-10-18,18.45,18.7,18.4,18.5,764324,0
2017-10-19,18.35,18.6,18.25,18.5,777291,0
2017-10-20,18.75,18.875,18.55,18.6,896405,0
2017-10-23,18.7,18.75,18.45,18.55,572588,0
2017-10-24,18.45,18.75,18.4,18.7,1106116,0
2017-10-25,18.75,18.8,18.45,18.75,836668,0
2017-10-26,18.75,18.75,18.55,18.6,1001458,0
2017-10-27,18.6,18.7,18.5,18.7,700072,0
2017-10-30,18.65,18.65,17.95,18.2,1225916,0
2017-10-31,18.25,18.45,18.15,18.2,585700,0
2017-11-01,18.4,18.45,18,18.05,617058,0
2017-11-02,18,18.35,17.9,18.35,763366,0
2017-11-03,18.4,18.484,18.15,18.2,1023610,0
2017-11-06,18.25,18.25,18,18.05,352521,0
2017-11-07,18.05,18.1,17.5,17.5,928445,0
2017-11-08,17.4,17.4,17.15,17.25,507915,0
2017-11-09,17.15,17.35,16.9,17.1,585607,0
2017-11-10,17.05,17.25,16.95,16.95,609408,0
