Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.111,14.174,13.961,14.071,266518,0
2005-02-28,14.032,14.165,13.953,14.049,505640,0
2005-03-01,14.086,14.37,14.086,14.26,1095255,0
2005-03-02,14.229,14.283,14.094,14.15,435868,0
2005-03-03,14.19,14.222,14.079,14.094,263729,0
2005-03-04,14.128,14.268,14.071,14.238,241146,0
2005-03-07,14.157,14.301,14.157,14.174,245843,0
2005-03-08,14.229,14.229,14.049,14.071,740193,0
2005-03-09,14.032,14.102,13.908,14.032,272610,0
2005-03-10,13.992,14.238,13.922,14.071,295571,0
2005-03-11,14.017,14.086,13.874,14.017,186729,0
2005-03-14,13.961,14.12,13.961,14.062,184571,0
2005-03-15,13.937,14.222,13.937,13.953,243052,0
2005-03-16,13.914,14.071,13.914,14.071,204742,0
2005-03-17,14.071,14.111,13.983,14.071,273623,0
2005-03-18,14.136,14.142,13.922,14.055,468089,0
2005-03-21,14.001,14.032,13.796,13.851,181528,0
2005-03-22,13.908,13.983,13.661,13.747,124700,0
2005-03-23,13.669,13.709,13.559,13.576,119625,0
2005-03-24,13.559,13.733,13.378,13.496,176964,0
2005-03-28,13.559,13.637,13.408,13.637,132816,0
2005-03-29,13.567,13.763,13.378,13.448,138650,0
2005-03-30,13.488,13.788,13.466,13.788,154509,0
2005-03-31,13.754,13.754,13.393,13.481,166686,0
2005-04-01,13.513,13.709,13.289,13.363,296331,0
2005-04-04,13.323,13.644,13.171,13.535,195989,0
2005-04-05,13.535,13.653,13.378,13.44,75352,0
2005-04-06,13.481,13.718,13.481,13.513,127614,0
2005-04-07,13.481,13.78,13.378,13.541,142839,0
2005-04-08,13.608,13.637,13.4,13.513,170997,0
2005-04-11,13.496,13.535,13.314,13.323,156918,0
2005-04-12,13.244,13.616,13.15,13.599,172776,0
2005-04-13,13.4,13.526,13.228,13.323,175311,0
2005-04-14,13.259,13.37,13.125,13.15,173537,0
2005-04-15,13.156,13.282,12.812,12.872,310790,0
2005-04-18,12.913,13.101,12.812,12.944,377770,0
2005-04-19,12.944,13.007,12.73,12.952,423312,0
2005-04-20,12.922,13.007,12.661,12.739,372823,0
2005-04-21,12.928,12.96,12.707,12.779,398322,0
2005-04-22,12.812,12.825,12.612,12.755,466439,0
2005-04-25,12.763,12.922,12.678,12.779,698455,0
2005-04-26,12.779,12.889,12.612,12.636,231382,0
2005-04-27,12.575,12.96,12.493,12.936,448555,0
2005-04-28,12.936,13.518,12.881,13.179,728774,0
2005-04-29,13.244,13.526,13.007,13.393,450836,0
2005-05-02,13.44,13.788,13.44,13.747,492828,0
2005-05-03,13.701,13.874,13.576,13.669,332990,0
2005-05-04,13.669,13.89,13.669,13.763,427875,0
2005-05-05,13.685,13.945,13.584,13.629,356590,0
2005-05-06,13.718,13.754,13.576,13.685,272991,0
2005-05-09,13.644,13.804,13.599,13.754,216790,0
2005-05-10,13.718,13.865,13.622,13.677,277303,0
2005-05-11,13.591,13.836,13.591,13.747,280097,0
2005-05-12,13.701,13.827,13.637,13.661,193961,0
2005-05-13,13.701,13.78,13.55,13.629,221360,0
2005-05-16,13.584,13.856,13.576,13.804,142457,0
2005-05-17,13.726,14.094,13.637,13.937,252819,0
2005-05-18,14.049,14.128,13.881,14.055,1103499,0
2005-05-19,14.025,14.111,13.851,14.049,113025,0
2005-05-20,14.032,14.032,13.899,13.983,106429,0
2005-05-23,13.992,14.055,13.89,14.001,182920,0
2005-05-24,13.961,14.062,13.881,13.976,182796,0
2005-05-25,13.976,13.992,13.741,13.856,203598,0
2005-05-26,13.953,14.062,13.796,14.049,159202,0
2005-05-27,14.032,14.086,13.945,13.961,174044,0
2005-05-31,13.969,14.062,13.937,14.017,244828,0
2005-06-01,13.992,14.15,13.881,14.086,198271,0
2005-06-02,14.032,14.136,13.961,14.094,450204,0
2005-06-03,14.032,14.111,13.914,13.937,425974,0
2005-06-06,13.953,14.032,13.899,13.976,196242,0
2005-06-07,14.001,14.086,13.89,13.89,387919,0
2005-06-08,13.89,13.983,13.851,13.899,189010,0
2005-06-09,13.4,13.694,13.244,13.694,640738,0
2005-06-10,13.644,13.669,13.415,13.567,330326,0
2005-06-13,13.559,13.701,13.448,13.622,269566,0
2005-06-14,13.599,13.718,13.591,13.669,206899,0
2005-06-15,13.726,13.796,13.55,13.796,239121,0
2005-06-16,13.788,13.899,13.726,13.865,212734,0
2005-06-17,13.976,13.976,13.804,13.856,431682,0
2005-06-20,13.81,13.856,13.701,13.741,233917,0
2005-06-21,13.741,13.836,13.685,13.78,146641,0
2005-06-22,13.836,13.874,13.694,13.78,245462,0
2005-06-23,13.763,13.796,13.535,13.535,243688,0
2005-06-24,13.535,13.608,13.424,13.433,248760,0
2005-06-27,13.424,13.559,13.323,13.475,341743,0
2005-06-28,13.518,13.788,13.518,13.788,237978,0
2005-06-29,13.772,13.865,13.709,13.844,177850,0
2005-06-30,13.865,13.937,13.796,13.851,285296,0
2005-07-01,13.899,13.899,13.81,13.836,111634,0
2005-07-05,13.81,14.111,13.81,14.071,274893,0
2005-07-06,14.062,14.102,13.819,13.865,180260,0
2005-07-07,13.685,13.961,13.677,13.844,201955,0
2005-07-08,13.865,14.086,13.844,14.04,232271,0
2005-07-11,14.062,14.213,13.969,14.213,365467,0
2005-07-12,14.213,14.394,14.071,14.26,219334,0
2005-07-13,14.252,14.283,14.15,14.197,130532,0
2005-07-14,14.268,14.317,14.128,14.204,425469,0
2005-07-15,14.136,14.174,13.983,14.032,200426,0
2005-07-18,13.953,14.017,13.844,13.881,149690,0
2005-07-19,13.922,14.025,13.89,13.945,101228,0
2005-07-20,13.865,14.229,13.865,14.213,186220,0
2005-07-21,14.213,14.332,13.983,13.983,238739,0
2005-07-22,14.032,14.37,13.992,14.37,172013,0
2005-07-25,14.317,14.385,14.111,14.128,183171,0
2005-07-26,14.15,14.292,14.032,14.19,174678,0
2005-07-27,14.19,14.19,13.992,14.174,164275,0
2005-07-28,13.914,14.34,13.914,14.332,201190,0
2005-07-29,14.213,14.213,13.819,13.922,388677,0
2005-08-01,13.961,14.111,13.844,14.01,443101,0
2005-08-02,14.032,14.111,13.914,14.094,208166,0
2005-08-03,14.062,14.12,13.89,14.032,278321,0
2005-08-04,14.032,14.229,13.992,14.062,295445,0
2005-08-05,14.04,14.04,13.788,14.001,554856,0
2005-08-08,14.025,14.128,13.899,14.086,314090,0
2005-08-09,14.12,14.19,14.094,14.142,272354,0
2005-08-10,14.19,14.435,13.827,14.062,377898,0
2005-08-11,14.025,14.275,13.914,14.19,238104,0
2005-08-12,14.136,14.15,13.881,14.086,201442,0
2005-08-15,14.062,14.19,13.881,14.19,277941,0
2005-08-16,14.136,14.19,14.032,14.071,185333,0
2005-08-17,14.12,14.197,13.992,14.197,171377,0
2005-08-18,14.128,14.174,14.001,14.079,266263,0
2005-08-19,14.055,14.213,14.001,14.204,169856,0
2005-08-22,14.222,14.229,14.12,14.19,318655,0
2005-08-23,14.197,14.213,13.881,14.111,221737,0
2005-08-24,14.086,14.204,13.961,14.102,268040,0
2005-08-25,14.102,14.19,14.04,14.136,221233,0
2005-08-26,14.111,14.111,13.741,13.874,235822,0
2005-08-29,13.796,14.017,13.709,14.017,155270,0
2005-08-30,14.001,14.01,13.804,13.914,223260,0
2005-08-31,13.914,14.071,13.726,14.017,267279,0
2005-09-01,14.032,14.062,13.89,14.032,256880,0
2005-09-02,14.032,14.032,13.881,13.922,233661,0
2005-09-06,13.953,14.001,13.874,13.953,299885,0
2005-09-07,13.922,14.128,13.881,14.086,533544,0
2005-09-08,14.032,14.12,13.914,14.032,253456,0
2005-09-09,14.111,14.157,14.025,14.142,186603,0
2005-09-12,14.142,14.174,14.032,14.086,203223,0
2005-09-13,14.017,14.062,13.851,13.929,125713,0
2005-09-14,13.969,14.086,13.851,13.908,172139,0
2005-09-15,13.899,14.086,13.836,14.079,214130,0
2005-09-16,14.165,14.229,14.071,14.222,650124,0
2005-09-19,14.174,14.19,13.856,13.961,508428,0
2005-09-20,14.01,14.142,13.865,13.922,263855,0
2005-09-21,13.836,13.844,13.653,13.661,368637,0
2005-09-22,13.616,13.685,13.475,13.622,276795,0
2005-09-23,13.591,13.844,13.496,13.718,281614,0
2005-09-26,13.747,13.865,13.622,13.718,147148,0
2005-09-27,13.685,13.78,13.496,13.629,155398,0
2005-09-28,13.677,13.78,13.4,13.576,245590,0
2005-09-29,13.567,13.754,13.475,13.754,271213,0
2005-09-30,13.741,13.89,13.741,13.874,217805,0
2005-10-03,13.865,14.181,13.865,14.025,298362,0
2005-10-04,14.049,14.12,13.669,13.733,354428,0
2005-10-05,13.701,13.701,13.165,13.289,699340,0
2005-10-06,13.289,13.55,13.165,13.306,484579,0
2005-10-07,13.363,13.4,13.171,13.268,236963,0
2005-10-10,14.017,14.017,13.125,13.165,225038,0
2005-10-11,13.165,13.289,12.928,12.944,309647,0
2005-10-12,12.928,13.087,12.825,13.023,297600,0
2005-10-13,12.96,13.165,12.889,13.142,137380,0
2005-10-14,13.236,13.252,12.881,13.236,200682,0
2005-10-17,13.221,13.518,13.117,13.338,372191,0
2005-10-18,13.314,13.363,13.133,13.221,238356,0
2005-10-19,13.165,13.661,13.125,13.622,251676,0
2005-10-20,13.584,13.629,13.33,13.457,196624,0
2005-10-21,13.505,13.701,13.475,13.576,318530,0
2005-10-24,13.599,13.836,13.518,13.819,232648,0
2005-10-25,13.763,13.827,13.567,13.754,198526,0
2005-10-26,13.718,13.754,13.541,13.653,213114,0
2005-10-27,13.608,13.709,13.466,13.55,220598,0
2005-10-28,13.629,13.874,13.599,13.796,233917,0
2005-10-31,13.796,13.945,13.718,13.874,246729,0
2005-11-01,13.796,14.094,13.733,13.983,289482,0
2005-11-02,13.983,14.292,13.953,14.283,312694,0
2005-11-03,14.301,14.385,14.197,14.222,277427,0
2005-11-04,14.213,14.348,14.204,14.348,102622,0
2005-11-07,14.385,14.465,14.275,14.378,123175,0
2005-11-08,14.301,14.348,14.213,14.252,98692,0
2005-11-09,14.165,14.428,14.079,14.283,137128,0
2005-11-10,14.301,14.546,14.086,14.546,186473,0
2005-11-11,14.504,14.56,14.301,14.465,152100,0
2005-11-14,14.471,14.539,14.213,14.317,142457,0
2005-11-15,14.301,14.378,13.992,14.01,220598,0
2005-11-16,14.017,14.094,13.804,14.025,216410,0
2005-11-17,14.094,14.268,14.01,14.268,144362,0
2005-11-18,14.428,14.428,14.157,14.324,156411,0
2005-11-21,14.292,14.513,14.181,14.479,148548,0
2005-11-22,14.442,14.575,14.362,14.504,98440,0
2005-11-23,14.451,14.539,14.37,14.394,98946,0
2005-11-25,14.442,14.465,14.348,14.435,19280,0
2005-11-28,14.42,14.442,14.181,14.19,193707,0
2005-11-29,14.252,14.283,14.001,14.157,294937,0
2005-11-30,14.181,14.385,14.04,14.181,533416,0
2005-12-01,14.26,14.37,14.142,14.355,326266,0
2005-12-02,14.332,14.385,14.19,14.385,166304,0
2005-12-05,14.317,14.378,14.136,14.332,229099,0
2005-12-06,14.362,14.42,14.275,14.317,191673,0
2005-12-07,14.37,14.403,14.268,14.362,330961,0
2005-12-08,14.37,14.583,14.317,14.451,493206,0
2005-12-09,14.451,14.583,14.332,14.531,230747,0
2005-12-12,14.546,14.649,14.451,14.583,222120,0
2005-12-13,14.59,14.788,14.59,14.725,273879,0
2005-12-14,14.751,14.978,14.725,14.844,220851,0
2005-12-15,14.868,14.963,14.662,14.717,225415,0
2005-12-16,14.766,14.978,14.766,14.978,659638,0
2005-12-19,14.931,14.931,14.623,14.662,222120,0
2005-12-20,14.632,14.782,14.546,14.686,115307,0
2005-12-21,14.733,14.913,14.623,14.725,158188,0
2005-12-22,14.782,14.939,14.649,14.802,247490,0
2005-12-23,14.82,14.978,14.82,14.922,156284,0
2005-12-27,14.97,14.978,14.632,14.7,158059,0
2005-12-28,14.686,14.897,14.686,14.844,180005,0
2005-12-29,14.82,14.891,14.742,14.742,243943,0
2005-12-30,14.641,14.717,14.546,14.59,164909,0
2006-01-03,14.59,14.67,14.268,14.597,362040,0
2006-01-04,14.632,14.782,14.553,14.742,272226,0
2006-01-05,14.709,14.774,14.649,14.725,169856,0
2006-01-06,14.782,14.802,14.583,14.751,192056,0
2006-01-09,14.774,14.837,14.67,14.802,353794,0
2006-01-10,14.782,14.837,14.742,14.811,307873,0
2006-01-11,14.795,14.837,14.7,14.828,268422,0
2006-01-12,14.828,14.913,14.795,14.861,282250,0
2006-01-13,14.844,14.955,14.828,14.947,374219,0
2006-01-17,14.861,14.861,14.7,14.751,988821,0
2006-01-18,14.662,14.811,14.614,14.691,689578,0
2006-01-19,14.751,14.837,14.56,14.691,605348,0
2006-01-20,14.742,14.788,14.623,14.67,591390,0
2006-01-23,14.686,14.795,14.614,14.709,391597,0
2006-01-24,14.725,14.947,14.583,14.884,408723,0
2006-01-25,14.922,14.97,14.751,14.897,761881,0
2006-01-26,14.97,15.104,14.686,14.7,1512856,0
2006-01-27,14.605,14.605,14.301,14.522,899010,0
2006-01-30,14.597,14.597,14.362,14.522,454642,0
2006-01-31,14.442,14.56,14.275,14.428,361657,0
2006-02-01,14.442,14.568,14.317,14.513,319670,0
2006-02-02,14.479,14.742,14.283,14.504,525045,0
2006-02-03,14.487,14.487,14.275,14.355,640231,0
2006-02-06,14.324,14.495,14.136,14.355,460732,0
2006-02-07,14.332,14.479,14.268,14.362,478872,0
2006-02-08,14.34,14.385,14.197,14.355,400606,0
2006-02-09,14.324,14.451,14.275,14.324,270960,0
2006-02-10,14.385,14.451,14.222,14.355,344409,0
2006-02-13,14.332,14.37,14.238,14.309,335780,0
2006-02-14,14.348,14.623,14.309,14.504,311552,0
2006-02-15,14.575,14.7,14.504,14.686,280347,0
2006-02-16,14.657,14.82,14.623,14.788,196242,0
2006-02-17,14.82,14.82,14.605,14.7,209562,0
2006-02-21,14.67,14.774,14.465,14.623,320053,0
2006-02-22,14.686,14.837,14.605,14.782,339970,0
2006-02-23,14.788,14.868,14.662,14.782,216283,0
2006-02-24,14.751,14.811,14.546,14.802,283392,0
2006-02-27,14.802,14.891,14.686,14.795,134212,0
2006-02-28,14.782,14.782,14.568,14.662,521370,0
2006-03-01,14.662,14.802,14.487,14.733,381955,0
2006-03-02,14.686,14.691,14.56,14.575,314722,0
2006-03-03,14.479,14.782,14.451,14.597,394894,0
2006-03-06,14.575,14.575,14.348,14.479,204486,0
2006-03-07,14.428,14.428,14.301,14.403,206010,0
2006-03-08,14.34,14.614,14.283,14.487,226177,0
2006-03-09,14.479,14.649,14.362,14.428,225670,0
2006-03-10,14.435,14.546,14.309,14.428,284402,0
2006-03-13,14.428,14.583,14.309,14.34,538115,0
2006-03-14,14.301,14.301,14.12,14.19,838883,0
2006-03-15,14.19,14.479,14.111,14.471,486486,0
2006-03-16,14.522,14.539,14.385,14.471,185333,0
2006-03-17,14.522,14.583,14.378,14.539,1011277,0
2006-03-20,14.522,14.623,14.362,14.575,343901,0
2006-03-21,14.546,14.632,14.348,14.362,287705,0
2006-03-22,14.348,14.568,14.332,14.568,225670,0
2006-03-23,14.568,14.568,14.378,14.451,200172,0
2006-03-24,14.458,14.59,14.378,14.553,178105,0
2006-03-27,14.553,14.553,14.362,14.428,137637,0
2006-03-28,14.385,14.568,14.37,14.403,227577,0
2006-03-29,14.385,14.56,14.332,14.411,401998,0
2006-03-30,14.385,14.42,14.238,14.37,249016,0
2006-03-31,14.324,14.385,14.181,14.268,454139,0
2006-04-03,14.26,14.385,14.19,14.222,311169,0
2006-04-04,14.213,14.531,14.174,14.435,312062,0
2006-04-05,14.428,14.539,14.348,14.42,310284,0
2006-04-06,14.37,14.411,14.268,14.317,219712,0
2006-04-07,14.362,14.487,14.04,14.15,368128,0
2006-04-10,14.111,14.238,14.086,14.174,291888,0
2006-04-11,14.19,14.252,13.961,14.001,294556,0
2006-04-12,13.992,14.15,13.908,14.15,223389,0
2006-04-13,14.111,14.213,14.049,14.165,309140,0
2006-04-17,14.15,14.19,14.04,14.165,366985,0
2006-04-18,14.157,14.283,14.094,14.275,682091,0
2006-04-19,14.283,14.34,14.19,14.301,223134,0
2006-04-20,14.252,14.283,14.142,14.197,246223,0
2006-04-21,14.348,14.348,14.157,14.197,282759,0
2006-04-24,14.174,14.181,14.062,14.12,206010,0
2006-04-25,14.111,14.15,14.032,14.15,324365,0
2006-04-26,14.15,14.553,14.136,14.348,533926,0
2006-04-27,14.238,14.435,14.174,14.348,469866,0
2006-04-28,14.268,14.451,14.252,14.385,485849,0
2006-05-01,14.385,14.411,14.301,14.355,554856,0
2006-05-02,14.362,14.37,14.26,14.348,241780,0
2006-05-03,14.332,14.385,14.275,14.34,316243,0
2006-05-04,14.332,14.403,14.292,14.385,174044,0
2006-05-05,14.394,14.504,14.348,14.435,277683,0
2006-05-08,14.435,14.504,14.309,14.403,221484,0
2006-05-09,14.403,14.403,14.268,14.292,263980,0
2006-05-10,14.26,14.411,14.157,14.283,304322,0
2006-05-11,14.238,14.238,13.914,13.922,355061,0
2006-05-12,13.526,14.017,13.526,13.914,324998,0
2006-05-15,13.796,14.079,13.754,13.953,402252,0
2006-05-16,13.961,14.071,13.899,14.025,252311,0
2006-05-17,14.309,14.362,14.032,14.136,671312,0
2006-05-18,14.142,14.222,13.969,13.969,682981,0
2006-05-19,13.914,14.204,13.914,14.165,356714,0
2006-05-22,14.111,14.355,14.094,14.275,485470,0
2006-05-23,14.348,14.442,14.222,14.222,1062016,0
2006-05-24,14.222,14.495,14.204,14.428,428005,0
2006-05-25,14.546,14.568,14.403,14.553,424073,0
2006-05-26,14.575,14.583,14.465,14.504,227322,0
2006-05-30,14.428,14.458,14.355,14.355,271976,0
2006-05-31,14.348,14.553,14.348,14.471,575533,0
2006-06-01,14.495,14.59,14.451,14.583,365720,0
2006-06-02,14.583,14.679,14.504,14.67,379924,0
2006-06-05,14.614,14.614,14.465,14.465,515025,0
2006-06-06,14.435,14.451,14.222,14.317,424578,0
2006-06-07,14.317,14.597,14.283,14.355,504245,0
2006-06-08,14.292,14.513,14.204,14.451,569320,0
2006-06-09,14.442,14.479,14.275,14.317,583653,0
2006-06-12,14.317,14.317,14.136,14.136,649747,0
2006-06-13,14.086,14.309,13.983,14.086,532534,0
2006-06-14,14.062,14.197,13.914,14.128,716724,0
2006-06-15,14.197,14.34,14.19,14.275,571223,0
2006-06-16,14.229,14.268,14.111,14.128,1322323,0
2006-06-19,14.136,14.181,13.976,14.001,432190,0
2006-06-20,14.001,14.165,14.001,14.049,432825,0
2006-06-21,14.025,14.229,14.025,14.174,289355,0
2006-06-22,14.142,14.157,14.01,14.128,421281,0
2006-06-23,14.094,14.15,13.983,14.086,351508,0
2006-06-26,14.128,14.213,14.079,14.165,252693,0
2006-06-27,14.15,14.19,13.908,13.922,324869,0
2006-06-28,13.953,14.049,13.914,14.017,276795,0
2006-06-29,14.055,14.165,13.856,14.142,672200,0
2006-06-30,14.19,14.197,14.04,14.15,488892,0
2006-07-03,14.136,14.157,14.049,14.157,115055,0
2006-07-05,13.899,14.032,13.89,13.969,334768,0
2006-07-06,13.992,14.086,13.969,14.025,174299,0
2006-07-07,13.992,14.165,13.976,14.001,306354,0
2006-07-10,14.01,14.142,13.983,14.111,177977,0
2006-07-11,14.062,14.19,14.017,14.181,247747,0
2006-07-12,14.136,14.165,13.908,13.922,248125,0
2006-07-13,13.89,13.961,13.796,13.796,349230,0
2006-07-14,13.796,13.937,13.796,13.874,466439,0
2006-07-17,13.836,14.001,13.81,13.851,202585,0
2006-07-18,13.874,14.032,13.81,14.001,192943,0
2006-07-19,14.01,14.204,13.908,14.157,263096,0
2006-07-20,14.19,14.197,13.914,13.937,206643,0
2006-07-21,13.856,13.908,13.747,13.874,321825,0
2006-07-24,13.914,14.094,13.914,14.094,174422,0
2006-07-25,14.094,14.181,13.945,14.079,271593,0
2006-07-26,14.025,14.142,13.881,14.04,244574,0
2006-07-27,14.071,14.324,14.032,14.102,540525,0
2006-07-28,14.213,14.275,14.025,14.245,524919,0
2006-07-31,14.181,14.283,14.102,14.222,445638,0
2006-08-01,14.165,14.229,14.079,14.165,313964,0
2006-08-02,14.213,14.324,14.157,14.292,269946,0
2006-08-03,14.213,14.504,14.136,14.451,341236,0
2006-08-04,14.56,14.623,14.385,14.504,341489,0
2006-08-07,14.428,14.435,14.348,14.378,365974,0
2006-08-08,14.385,14.504,14.292,14.292,314850,0
2006-08-09,14.378,14.403,14.111,14.136,354556,0
2006-08-10,14.19,14.37,14.12,14.268,232903,0
2006-08-11,14.197,14.292,14.19,14.213,236582,0
2006-08-14,14.309,14.435,14.213,14.229,258144,0
2006-08-15,14.348,14.597,14.348,14.575,1005949,0
2006-08-16,14.59,14.709,14.513,14.679,164145,0
2006-08-17,14.641,14.782,14.59,14.7,177089,0
2006-08-18,14.742,14.802,14.553,14.679,236455,0
2006-08-21,14.59,14.59,14.403,14.458,214887,0
2006-08-22,14.42,14.522,14.348,14.465,175438,0
2006-08-23,14.487,14.546,14.317,14.34,220346,0
2006-08-24,14.355,14.465,14.268,14.428,208802,0
2006-08-25,14.411,14.513,14.292,14.37,137256,0
2006-08-28,14.378,14.513,14.355,14.479,138142,0
2006-08-29,14.504,14.686,14.348,14.67,481028,0
2006-08-30,14.649,14.782,14.583,14.7,379166,0
2006-08-31,14.742,14.82,14.67,14.7,343011,0
2006-09-01,14.782,14.82,14.649,14.742,182670,0
2006-09-05,14.788,14.897,14.733,14.868,180388,0
2006-09-06,14.759,14.766,14.623,14.641,149432,0
2006-09-07,14.583,14.67,14.435,14.458,369523,0
2006-09-08,14.451,14.522,14.362,14.495,231382,0
2006-09-11,14.428,14.539,14.362,14.487,204612,0
2006-09-12,14.522,14.782,14.403,14.766,299249,0
2006-09-13,14.686,14.913,14.632,14.884,377263,0
2006-09-14,14.828,14.876,14.709,14.844,198400,0
2006-09-15,14.913,14.922,14.766,14.844,577563,0
2006-09-18,14.782,14.782,14.575,14.7,289482,0
2006-09-19,14.7,14.7,14.355,14.641,369397,0
2006-09-20,14.717,14.905,14.623,14.876,297348,0
2006-09-21,14.884,14.931,14.679,14.742,310664,0
2006-09-22,14.709,14.709,14.479,14.56,238231,0
2006-09-25,14.597,14.844,14.465,14.802,245716,0
2006-09-26,14.82,14.891,14.649,14.782,187870,0
2006-09-27,14.709,14.837,14.67,14.788,190785,0
2006-09-28,14.82,14.837,14.679,14.788,137256,0
2006-09-29,14.795,14.82,14.59,14.59,266263,0
2006-10-02,14.56,14.649,14.394,14.479,217805,0
2006-10-03,14.442,14.605,14.332,14.442,191040,0
2006-10-04,14.442,14.709,14.394,14.686,184066,0
2006-10-05,14.641,14.82,14.597,14.802,162119,0
2006-10-06,14.766,14.802,14.632,14.632,271593,0
2006-10-09,14.641,14.725,14.546,14.686,199034,0
2006-10-10,14.686,14.686,14.487,14.641,186473,0
2006-10-11,14.583,14.662,14.394,14.504,156157,0
2006-10-12,14.568,14.7,14.553,14.686,178863,0
2006-10-13,14.7,14.795,14.686,14.7,170491,0
2006-10-16,14.7,14.782,14.605,14.623,228337,0
2006-10-17,14.531,14.657,14.487,14.632,156666,0
2006-10-18,14.725,14.795,14.59,14.67,223260,0
2006-10-19,14.649,14.782,14.641,14.7,279334,0
2006-10-20,14.7,14.725,14.546,14.649,176964,0
2006-10-23,14.575,14.7,14.546,14.649,173918,0
2006-10-24,14.59,14.725,14.495,14.583,128884,0
2006-10-25,14.568,14.649,14.495,14.605,176328,0
2006-10-26,14.686,14.766,14.428,14.513,260684,0
2006-10-27,14.479,14.487,14.317,14.355,173663,0
2006-10-30,14.268,14.479,14.204,14.435,279334,0
2006-10-31,14.428,14.495,14.348,14.458,321068,0
2006-11-01,14.504,14.568,14.252,14.268,205377,0
2006-11-02,14.181,14.394,14.174,14.34,368761,0
2006-11-03,14.385,14.471,14.275,14.362,218059,0
2006-11-06,14.385,14.479,14.292,14.465,228337,0
2006-11-07,14.513,14.67,14.435,14.458,185589,0
2006-11-08,14.378,14.662,14.309,14.546,173409,0
2006-11-09,14.568,14.583,14.309,14.348,299630,0
2006-11-10,14.332,14.451,14.283,14.428,237596,0
2006-11-13,14.348,14.451,14.309,14.442,260050,0
2006-11-14,14.471,14.717,14.385,14.709,285168,0
2006-11-15,14.709,14.782,14.623,14.782,249394,0
2006-11-16,14.782,14.782,14.632,14.766,189900,0
2006-11-17,14.766,14.766,14.522,14.575,351508,0
2006-11-20,14.428,14.479,14.283,14.442,438151,0
2006-11-21,14.428,14.471,14.362,14.428,217805,0
2006-11-22,14.465,14.487,14.324,14.378,242035,0
2006-11-24,14.309,14.442,14.309,14.411,100847,0
2006-11-27,14.355,14.362,14.15,14.197,386142,0
2006-11-28,14.15,14.229,14.032,14.197,227322,0
2006-11-29,14.275,14.324,14.165,14.309,251297,0
2006-11-30,14.268,14.37,14.142,14.34,475579,0
2006-12-01,14.292,14.324,14.094,14.222,271213,0
2006-12-04,14.268,14.435,14.26,14.348,268803,0
2006-12-05,14.385,14.394,14.292,14.355,277554,0
2006-12-06,14.292,14.504,14.252,14.385,191800,0
2006-12-07,14.42,14.42,14.268,14.309,156792,0
2006-12-08,14.283,14.394,14.19,14.309,126220,0
2006-12-11,14.292,14.385,14.222,14.283,273118,0
2006-12-12,14.268,14.428,14.238,14.37,221864,0
2006-12-13,14.451,14.451,14.283,14.34,175945,0
2006-12-14,14.385,14.451,14.332,14.42,183558,0
2006-12-15,14.42,14.465,14.378,14.442,360138,0
2006-12-18,14.451,14.465,14.252,14.301,143599,0
2006-12-19,14.229,14.385,14.213,14.275,136622,0
2006-12-20,14.292,14.394,14.252,14.348,149690,0
2006-12-21,14.385,14.451,14.197,14.34,173157,0
2006-12-22,14.34,14.37,14.238,14.301,98692,0
2006-12-26,14.301,14.465,14.245,14.451,118229,0
2006-12-27,14.465,14.623,14.451,14.623,150955,0
2006-12-28,14.605,14.657,14.531,14.531,137128,0
2006-12-29,14.504,14.568,14.283,14.292,162755,0
2007-01-03,14.362,14.539,14.213,14.385,227832,0
2007-01-04,14.37,14.531,14.213,14.495,237596,0
2007-01-05,14.428,14.428,14.181,14.181,277175,0
2007-01-08,14.157,14.19,14.025,14.142,289355,0
2007-01-09,14.111,14.15,13.908,14.128,190661,0
2007-01-10,14.04,14.19,13.908,14.174,178105,0
2007-01-11,14.197,14.283,14.128,14.213,147786,0
2007-01-12,14.204,14.238,14.128,14.229,97295,0
2007-01-16,14.275,14.324,14.086,14.136,205754,0
2007-01-17,14.094,14.229,13.992,14.01,248125,0
2007-01-18,13.992,14.094,13.929,13.976,326140,0
2007-01-19,13.908,14.142,13.851,14.12,143855,0
2007-01-22,14.094,14.136,13.899,13.983,187361,0
2007-01-23,14.017,14.26,13.992,14.049,303433,0
2007-01-24,14.094,14.283,14.055,14.268,181908,0
2007-01-25,14.34,14.34,13.881,14.055,236329,0
2007-01-26,14.252,14.252,14.025,14.142,349481,0
2007-01-29,14.111,14.268,14.055,14.222,303939,0
2007-01-30,14.268,14.403,14.197,14.378,350370,0
2007-01-31,14.355,14.42,14.204,14.348,302292,0
2007-02-01,14.597,14.725,14.332,14.411,996815,0
2007-02-02,14.428,14.504,14.385,14.504,373330,0
2007-02-05,14.504,14.504,14.26,14.348,351764,0
2007-02-06,14.37,14.451,14.362,14.403,176074,0
2007-02-07,14.442,14.451,14.362,14.42,343266,0
2007-02-08,14.385,14.458,14.348,14.428,525810,0
2007-02-09,14.42,14.442,14.34,14.378,269439,0
2007-02-12,14.403,14.471,14.37,14.403,307479,0
2007-02-13,14.458,14.458,14.378,14.428,281897,0
2007-02-14,14.411,14.451,14.378,14.385,236021,0
2007-02-15,14.385,14.435,14.348,14.411,284914,0
2007-02-16,14.403,14.442,14.324,14.428,318908,0
2007-02-20,14.428,14.575,14.324,14.522,263980,0
2007-02-21,14.435,14.583,14.411,14.479,151720,0
2007-02-22,14.465,14.487,14.348,14.487,188377,0
2007-02-23,14.428,14.487,14.268,14.34,329440,0
2007-02-26,14.385,14.385,14.12,14.229,292650,0
2007-02-27,14.174,14.181,12.819,13.763,448047,0
2007-02-28,13.741,14.025,13.505,13.844,482169,0
2007-03-01,13.644,13.937,13.475,13.844,370733,0
2007-03-02,13.804,13.874,13.669,13.763,360264,0
2007-03-05,13.629,13.754,13.4,13.415,363310,0
2007-03-06,13.541,13.763,13.457,13.694,426608,0
2007-03-07,13.677,13.709,13.475,13.518,329944,0
2007-03-08,13.622,13.694,13.481,13.55,264744,0
2007-03-09,13.661,13.685,13.481,13.599,163008,0
2007-03-12,13.599,13.796,13.559,13.718,354938,0
2007-03-13,13.629,13.709,13.125,13.205,577942,0
2007-03-14,13.15,13.298,12.952,13.282,605603,0
2007-03-15,13.306,13.541,13.306,13.526,499040,0
2007-03-16,13.518,13.591,13.393,13.424,598622,0
2007-03-19,13.526,13.576,13.408,13.535,314468,0
2007-03-20,13.518,13.644,13.44,13.584,355319,0
2007-03-21,13.599,13.992,13.535,13.961,642005,0
2007-03-22,14.025,14.049,13.796,13.851,443863,0
2007-03-23,13.844,13.908,13.685,13.874,292015,0
2007-03-26,13.89,13.922,13.661,13.844,345041,0
2007-03-27,13.78,13.796,13.629,13.637,269566,0
2007-03-28,13.559,13.669,13.4,13.584,825439,0
2007-03-29,13.953,13.992,13.591,13.754,448300,0
2007-03-30,13.78,13.899,13.622,13.754,581623,0
2007-04-02,13.754,13.754,13.616,13.685,326649,0
2007-04-03,13.747,13.874,13.701,13.796,478489,0
2007-04-04,13.796,13.819,13.677,13.718,264617,0
2007-04-05,13.718,13.747,13.644,13.701,290624,0
2007-04-09,13.741,13.754,13.513,13.541,327535,0
2007-04-10,13.541,13.608,13.496,13.559,341109,0
2007-04-11,13.591,13.591,13.282,13.323,657991,0
2007-04-12,13.33,13.44,13.259,13.44,304704,0
2007-04-13,13.475,13.513,13.385,13.513,835461,0
2007-04-16,13.608,13.78,13.591,13.754,587712,0
2007-04-17,13.754,13.81,13.661,13.763,335525,0
2007-04-18,13.677,13.836,13.677,13.804,382211,0
2007-04-19,13.669,13.772,13.576,13.741,389063,0
2007-04-20,13.937,13.961,13.763,13.865,434601,0
2007-04-23,13.804,13.851,13.653,13.653,365087,0
2007-04-24,13.644,13.685,13.518,13.661,310030,0
2007-04-25,13.584,13.763,13.488,13.694,583146,0
2007-04-26,13.669,13.694,13.475,13.518,666994,0
2007-04-27,13.44,13.608,13.433,13.541,601793,0
2007-04-30,13.591,13.591,13.415,13.513,663319,0
2007-05-01,13.505,13.622,13.448,13.576,511601,0
2007-05-02,13.559,13.718,13.488,13.677,382847,0
2007-05-03,13.669,13.709,13.576,13.685,403266,0
2007-05-04,13.685,13.754,13.622,13.754,232271,0
2007-05-07,13.733,13.747,13.629,13.685,369776,0
2007-05-08,13.661,13.709,13.496,13.685,315612,0
2007-05-09,13.44,13.576,13.252,13.475,945564,0
2007-05-10,13.355,13.466,13.156,13.205,862855,0
2007-05-11,13.228,13.244,13.117,13.221,427750,0
2007-05-14,13.197,13.221,13.101,13.171,591899,0
2007-05-15,13.142,13.221,13.007,13.023,469231,0
2007-05-16,13.062,13.133,12.905,13.125,541666,0
2007-05-17,13.062,13.125,12.928,12.952,413288,0
2007-05-18,12.968,13.031,12.858,13.015,420393,0
2007-05-21,13.007,13.133,12.936,13.094,333369,0
2007-05-22,13.117,13.282,13.007,13.275,404663,0
2007-05-23,13.275,13.289,13.125,13.212,463140,0
2007-05-24,13.179,13.268,13.101,13.179,701119,0
2007-05-25,13.228,13.228,13.087,13.156,473162,0
2007-05-29,13.205,13.244,13.165,13.236,574011,0
2007-05-30,13.205,13.259,13.046,13.228,581115,0
2007-05-31,13.275,13.282,13.179,13.244,553463,0
2007-06-01,13.289,13.338,13.205,13.268,915122,0
2007-06-04,13.171,13.282,13.156,13.259,289736,0
2007-06-05,13.171,13.228,13.125,13.228,448300,0
2007-06-06,13.125,13.221,13.015,13.212,425217,0
2007-06-07,13.046,13.125,12.992,13.007,674611,0
2007-06-08,12.992,13.212,12.968,13.179,434216,0
2007-06-11,13.133,13.244,13.078,13.188,495743,0
2007-06-12,13.087,13.188,12.998,13.031,600522,0
2007-06-13,13.046,13.156,12.976,13.133,782942,0
2007-06-14,13.179,13.252,13.087,13.188,537732,0
2007-06-15,13.205,13.961,13.205,13.55,1497886,0
2007-06-18,13.559,13.591,13.44,13.505,413288,0
2007-06-19,13.433,13.518,13.355,13.488,353794,0
2007-06-20,13.496,13.513,13.252,13.298,449694,0
2007-06-21,13.282,13.282,13.071,13.133,498913,0
2007-06-22,13.078,13.156,12.896,12.992,570588,0
2007-06-25,12.936,12.992,12.73,12.804,473034,0
2007-06-26,12.865,12.968,12.582,12.661,527362,0
2007-06-27,12.568,12.747,12.465,12.747,472022,0
2007-06-28,12.755,12.889,12.684,12.779,284785,0
2007-06-29,12.795,12.804,12.415,12.424,480264,0
2007-07-02,12.487,12.568,12.457,12.543,286182,0
2007-07-03,12.526,12.56,12.297,12.39,194469,0
2007-07-05,12.363,12.382,12.177,12.312,313709,0
2007-07-06,12.338,12.457,12.272,12.448,259924,0
2007-07-09,12.448,12.448,12.305,12.33,277049,0
2007-07-10,12.245,12.33,11.918,11.935,382338,0
2007-07-11,11.897,11.992,11.761,11.918,533798,0
2007-07-12,11.974,12.203,11.974,12.203,331597,0
2007-07-13,12.169,12.194,12.067,12.162,177720,0
2007-07-16,12.126,12.177,12.007,12.045,274258,0
2007-07-17,12.084,12.118,12,12,306481,0
2007-07-18,11.911,11.958,11.698,11.865,315865,0
2007-07-19,11.966,12.109,11.904,11.966,342883,0
2007-07-20,11.942,11.949,11.487,11.707,476209,0
2007-07-23,11.714,11.785,11.636,11.636,258144,0
2007-07-24,11.62,11.62,10.958,11.02,591390,0
2007-07-25,11.069,11.353,10.973,11.328,752370,0
2007-07-26,11.218,11.573,11.077,11.328,888737,0
2007-07-27,11.194,11.657,11.036,11.163,723446,0
2007-07-30,11.036,11.273,10.847,11.194,908906,0
2007-07-31,11.321,11.471,11.115,11.115,616509,0
2007-08-01,11.13,11.384,10.918,11.353,877447,0
2007-08-02,11.397,11.573,11.288,11.367,695409,0
2007-08-03,11.345,11.422,10.901,10.935,802731,0
2007-08-06,10.87,11.384,10.674,11.384,856644,0
2007-08-07,11.288,11.911,11.194,11.801,1072926,0
2007-08-08,12,13.481,11.942,12.992,2340958,0
2007-08-09,12.889,13.669,12.636,12.678,2163613,0
2007-08-10,12.487,12.582,11.62,12.156,2284124,0
2007-08-13,12.369,12.415,11.714,11.755,1230735,0
2007-08-14,11.824,12.109,11.657,11.888,815161,0
2007-08-15,11.824,12.297,11.793,12.007,548644,0
2007-08-16,12.059,13.165,12.045,13.117,1280462,0
2007-08-17,13.117,14.15,13.117,13.629,1355940,0
2007-08-20,13.661,13.788,13.338,13.637,519975,0
2007-08-21,13.55,14.001,13.44,13.836,598750,0
2007-08-22,13.89,14.017,13.433,13.576,582894,0
2007-08-23,13.616,13.733,13.314,13.338,398953,0
2007-08-24,13.37,13.37,13.087,13.363,296077,0
2007-08-27,13.289,13.347,13.142,13.212,235313,0
2007-08-28,13.15,13.171,12.889,12.889,423056,0
2007-08-29,12.952,13.363,12.913,13.355,356079,0
2007-08-30,13.268,13.4,13.015,13.101,261701,0
2007-08-31,13.15,13.355,13.125,13.244,322590,0
2007-09-04,13.212,13.475,13.165,13.385,236834,0
2007-09-05,13.306,13.314,13.007,13.165,356334,0
2007-09-06,13.236,13.338,12.841,13.171,442210,0
2007-09-07,12.913,13.007,12.795,12.889,448173,0
2007-09-10,12.998,13.171,12.707,12.944,355444,0
2007-09-11,12.984,13.197,12.968,13.133,604078,0
2007-09-12,13.11,13.221,12.944,12.992,291381,0
2007-09-13,13.031,13.236,12.881,13.156,613337,0
2007-09-14,12.984,13.259,12.701,13.244,298614,0
2007-09-17,13.212,13.275,13.039,13.125,834825,0
2007-09-18,13.171,13.836,13.031,13.836,490288,0
2007-09-19,14.025,14.181,13.865,13.976,518199,0
2007-09-20,13.937,14.04,13.644,13.81,291508,0
2007-09-21,13.78,14.032,13.415,13.526,857145,0
2007-09-24,13.488,13.591,13.314,13.385,424450,0
2007-09-25,13.244,13.457,13.11,13.165,331852,0
2007-09-26,13.282,13.457,13.171,13.221,288848,0
2007-09-27,13.197,13.355,13.125,13.355,404156,0
2007-09-28,13.275,13.323,12.905,12.905,432573,0
2007-10-01,12.889,13.466,12.889,13.448,358488,0
2007-10-02,13.448,13.599,13.363,13.567,263980,0
2007-10-03,13.526,13.535,13.244,13.314,546105,0
2007-10-04,13.393,13.505,13.323,13.424,388172,0
2007-10-05,13.622,13.844,13.475,13.788,321447,0
2007-10-08,13.733,13.754,13.576,13.669,158059,0
2007-10-09,13.637,13.788,13.518,13.78,283392,0
2007-10-10,13.78,13.827,12.739,12.779,3058186,0
2007-10-11,12.992,13.125,12.747,12.922,1054154,0
2007-10-12,12.913,13.094,12.786,12.832,509954,0
2007-10-15,12.795,12.889,12.399,12.543,634394,0
2007-10-16,12.534,12.644,12.22,12.312,574265,0
2007-10-17,12.407,12.479,12.038,12.177,676633,0
2007-10-18,12.059,12.264,11.966,12.093,569320,0
2007-10-19,12.059,12.118,11.746,11.776,670422,0
2007-10-22,11.65,12.272,11.531,12.031,885945,0
2007-10-23,12.149,12.321,11.881,12.162,579466,0
2007-10-24,12.132,12.185,11.65,11.966,736890,0
2007-10-25,11.824,12.739,11.824,12.448,1076226,0
2007-10-26,12.56,13.165,12.501,13.015,691733,0
2007-10-29,13.031,13.133,12.62,12.678,623867,0
2007-10-30,12.661,12.661,12.22,12.382,769747,0
2007-10-31,12.376,12.603,12.093,12.487,963455,0
2007-11-01,12.346,12.399,11.674,11.769,945564,0
2007-11-02,12.007,12.109,11.447,11.501,1105656,0
2007-11-05,11.321,11.761,11.273,11.589,633380,0
2007-11-06,11.604,12,11.415,11.974,586318,0
2007-11-07,11.666,11.848,11.397,11.397,660022,0
2007-11-08,11.524,11.992,11.422,11.958,725221,0
2007-11-09,11.769,12.487,11.516,12.415,710887,0
2007-11-12,12.382,12.707,12.236,12.399,673974,0
2007-11-13,12.493,12.841,12.407,12.841,433460,0
2007-11-14,12.804,12.896,12.093,12.177,504625,0
2007-11-15,12.281,12.281,11.857,11.927,565388,0
2007-11-16,11.949,12.203,11.666,11.935,618918,0
2007-11-19,11.809,11.809,11.353,11.501,653040,0
2007-11-20,11.479,11.636,11.227,11.509,751989,0
2007-11-21,11.455,11.942,11.265,11.612,734483,0
2007-11-23,11.714,12.126,11.698,12.007,160982,0
2007-11-26,12.007,12.007,11.121,11.186,783834,0
2007-11-27,11.234,11.447,11.179,11.288,689578,0
2007-11-28,11.455,11.897,11.304,11.832,782304,0
2007-11-29,11.817,11.817,11.296,11.455,748437,0
2007-11-30,11.581,12.022,11.581,11.714,903704,0
2007-12-03,11.698,11.761,11.367,11.43,481789,0
2007-12-04,11.304,11.391,11.138,11.249,491178,0
2007-12-05,11.462,11.487,11.194,11.406,443863,0
2007-12-06,11.406,11.942,11.321,11.942,584287,0
2007-12-07,11.983,11.983,11.65,11.739,458576,0
2007-12-10,11.739,12.162,11.597,12.162,365340,0
2007-12-11,12.253,12.355,11.495,11.516,809029,0
2007-12-12,11.809,11.935,11.059,11.211,867297,0
2007-12-13,11.093,11.422,10.958,11.397,688688,0
2007-12-14,11.397,11.415,11.045,11.054,513251,0
2007-12-17,11.028,11.296,10.966,10.973,590516,0
2007-12-18,11.13,11.376,10.808,11.312,899390,0
2007-12-19,11.265,11.384,10.958,11.179,608901,0
2007-12-20,11.321,11.406,11.02,11.353,535575,0
2007-12-21,11.406,11.755,11.406,11.657,894954,0
2007-12-24,11.556,11.857,11.516,11.824,208935,0
2007-12-26,11.793,11.897,11.531,11.872,381906,0
2007-12-27,11.857,11.942,11.391,11.406,503747,0
2007-12-28,11.447,11.62,11.179,11.28,467419,0
2007-12-31,11.194,11.564,11.085,11.367,561305,0
2008-01-02,11.353,11.487,10.996,11.146,695300,0
2008-01-03,11.194,11.353,10.783,10.863,711899,0
2008-01-04,10.752,10.833,10.192,10.281,806675,0
2008-01-07,10.311,10.84,10.215,10.587,818587,0
2008-01-08,10.594,10.783,10.066,10.105,800022,0
2008-01-09,10.066,10.206,9.595,10.17,1227307,0
2008-01-10,10.028,10.658,9.868,10.413,851566,0
2008-01-11,10.334,10.541,10.088,10.265,683868,0
2008-01-14,10.35,10.367,9.934,10.08,670169,0
2008-01-15,9.97,10.139,9.823,9.97,538622,0
2008-01-16,9.962,10.508,9.962,10.288,704383,0
2008-01-17,10.367,10.374,9.956,9.956,570713,0
2008-01-18,10.045,10.215,9.633,9.868,878718,0
2008-01-22,9.1593,10.674,9.1593,10.342,1099608,0
2008-01-23,10.132,11.059,9.885,10.887,1439126,0
2008-01-24,10.817,10.817,10.013,10.273,1910580,0
2008-01-25,10.446,10.485,9.902,9.943,680399,0
2008-01-28,9.86,9.934,9.3648,9.885,1419715,0
2008-01-29,9.986,10.273,9.665,10.273,654930,0
2008-01-30,10.273,10.674,10.096,10.248,940826,0
2008-01-31,10.139,10.973,9.934,10.84,1211891,0
2008-02-01,10.901,11.115,10.736,11.004,852356,0
2008-02-04,10.918,10.935,10.508,10.541,611201,0
2008-02-05,10.342,10.674,10.156,10.156,749336,0
2008-02-06,10.17,10.413,10.052,10.105,686158,0
2008-02-07,10.096,10.579,9.995,10.563,993293,0
2008-02-08,10.492,10.776,10.184,10.508,946091,0
2008-02-11,10.541,10.541,10.162,10.17,749332,0
2008-02-12,10.342,10.437,10.114,10.233,530008,0
2008-02-13,10.35,10.446,9.918,10.177,550489,0
2008-02-14,10.199,10.265,9.918,10.066,590532,0
2008-02-15,10.096,10.281,9.86,10.061,850920,0
2008-02-19,10.105,10.114,9.775,9.853,627754,0
2008-02-20,9.766,10.162,9.671,10.123,649734,0
2008-02-21,10.215,10.248,9.799,9.807,594883,0
2008-02-22,9.799,10.072,9.531,9.943,751990,0
2008-02-25,9.979,9.979,9.577,9.948,755359,0
2008-02-26,9.995,10.206,9.877,10.028,702435,0
2008-02-27,9.979,10.302,9.868,10.265,830421,0
2008-02-28,10.192,10.224,9.902,9.948,749874,0
2008-02-29,9.853,9.934,9.4051,9.4503,727095,0
2008-03-03,9.4284,9.531,9.2701,9.4423,754564,0
2008-03-04,9.2614,9.649,9.2073,9.586,1106720,0
2008-03-05,9.618,9.736,9.4503,9.603,1198436,0
2008-03-06,9.531,9.603,9.3983,9.4364,753907,0
2008-03-07,9.3339,9.853,9.3163,9.516,725497,0
2008-03-10,9.568,9.73,9.3648,9.539,683736,0
2008-03-11,9.633,10.233,9.633,10.233,785810,0
2008-03-12,10.248,10.635,9.956,9.995,761190,0
2008-03-13,9.832,10.429,9.618,10.359,1026874,0
2008-03-14,10.492,10.563,10.052,10.184,918205,0
2008-03-17,10.233,10.437,9.775,10.311,943218,0
2008-03-18,10.563,10.791,10.224,10.761,985914,0
2008-03-19,10.833,10.988,10.61,10.61,819888,0
2008-03-20,10.769,10.84,10.399,10.84,1815946,0
2008-03-24,10.84,11.337,10.84,11.179,948388,0
2008-03-25,11.138,11.24,10.918,11.169,753131,0
2008-03-26,11.036,11.227,10.935,11.107,928605,0
2008-03-27,11.138,11.359,10.901,11.146,788521,0
2008-03-28,11.121,11.211,10.721,10.745,498455,0
2008-03-31,10.791,11.345,10.761,11.146,804493,0
2008-04-01,11.273,11.683,11.273,11.683,815657,0
2008-04-02,11.698,11.865,11.359,11.397,788207,0
2008-04-03,11.273,11.479,11.194,11.321,552171,0
2008-04-04,11.304,11.415,11.059,11.077,478031,0
2008-04-07,11.107,11.154,10.926,10.982,562972,0
2008-04-08,10.808,11.036,10.706,10.863,530856,0
2008-04-09,10.825,10.901,10.429,10.46,579273,0
2008-04-10,10.475,10.783,10.288,10.736,660513,0
2008-04-11,10.587,10.8,10.475,10.501,397071,0
2008-04-14,10.475,10.508,10.233,10.258,326400,0
2008-04-15,10.302,10.706,10.273,10.681,579499,0
2008-04-16,10.8,11.138,10.8,11.036,597849,0
2008-04-17,10.966,11.312,10.863,11.265,523716,0
2008-04-18,11.227,11.666,11.115,11.194,466139,0
2008-04-21,11.077,11.211,10.658,10.658,441619,0
2008-04-22,10.532,10.706,10.224,10.475,724527,0
2008-04-23,10.643,11.666,10.643,11.218,1260951,0
2008-04-24,11.304,11.832,11.194,11.832,669151,0
2008-04-25,11.865,12.156,11.642,12.059,501818,0
2008-04-28,12,12.321,11.949,12.305,488764,0
2008-04-29,12.407,12.612,12.321,12.369,778945,0
2008-04-30,12.433,12.479,12.141,12.162,583491,0
2008-05-01,12.132,12.73,12.031,12.714,730455,0
2008-05-02,12.832,13.039,12.253,12.321,674862,0
2008-05-05,12.253,12.465,12.162,12.236,417450,0
2008-05-06,12.022,12.543,11.881,12.471,470792,0
2008-05-07,12.471,12.501,11.897,11.942,616055,0
2008-05-08,11.983,12.177,11.824,11.824,1017709,0
2008-05-09,11.785,12.102,11.604,11.824,982278,0
2008-05-12,11.904,12.652,11.904,12.534,1055196,0
2008-05-13,12.603,12.693,12.355,12.457,887010,0
2008-05-14,12.448,12.56,12.264,12.305,247623,0
2008-05-15,12.259,12.369,12.022,12.355,287942,0
2008-05-16,12.471,12.471,11.904,12.051,356097,0
2008-05-19,12.075,12.376,11.824,12.067,515907,0
2008-05-20,11.992,12.022,11.746,11.966,544760,0
2008-05-21,12.045,12.162,11.897,11.927,634459,0
2008-05-22,11.949,12.211,11.824,12.162,493850,0
2008-05-23,12.067,12.162,11.911,12.075,648135,0
2008-05-27,12.067,12.479,12.067,12.363,359646,0
2008-05-28,12.441,12.501,12.109,12.305,481538,0
2008-05-29,12.245,12.59,12.245,12.501,531177,0
2008-05-30,12.441,12.568,12.288,12.399,467659,0
2008-06-02,12.355,12.382,11.911,12.132,382189,0
2008-06-03,12.203,12.297,12.022,12.185,341855,0
2008-06-04,12.118,12.264,12.045,12.102,591757,0
2008-06-05,12.109,12.644,12.067,12.526,500882,0
2008-06-06,12.441,12.441,11.949,11.958,453738,0
2008-06-09,12.059,12.185,11.359,11.54,820323,0
2008-06-10,11.43,11.927,11.43,11.817,647676,0
2008-06-11,11.793,11.793,11.455,11.549,449568,0
2008-06-12,11.666,12.177,11.516,11.683,577027,0
2008-06-13,11.698,11.832,10.87,11.249,1232698,0
2008-06-16,11.107,11.65,11.107,11.597,651449,0
2008-06-17,11.636,11.691,11.154,11.288,468952,0
2008-06-18,11.169,11.211,10.825,11.099,507662,0
2008-06-19,11.099,11.642,10.918,11.597,720442,0
2008-06-20,11.564,12.007,11.328,11.549,1082193,0
2008-06-23,11.516,11.714,11.28,11.345,399407,0
2008-06-24,11.234,11.722,11.194,11.564,799998,0
2008-06-25,11.573,12.281,11.531,11.707,778598,0
2008-06-26,11.376,11.84,11.376,11.54,525330,0
2008-06-27,11.509,11.785,11.353,11.628,835856,0
2008-06-30,11.612,11.793,10.95,11.045,770723,0
2008-07-01,10.918,11.65,10.887,11.422,698423,0
2008-07-02,11.447,11.817,11.265,11.312,826102,0
2008-07-03,11.447,11.447,10.918,11.045,399843,0
2008-07-07,11.13,11.194,10.429,10.84,667430,0
2008-07-08,10.84,11.447,10.626,11.406,1217184,0
2008-07-09,11.273,11.966,11.249,11.296,992800,0
2008-07-10,11.345,12.093,11.265,11.628,1009620,0
2008-07-11,11.495,11.714,11.138,11.573,1089176,0
2008-07-14,11.604,11.691,10.391,10.714,1178999,0
2008-07-15,10.594,10.988,10.045,10.311,1171370,0
2008-07-16,10.367,11.636,10.367,11.62,1121555,0
2008-07-17,11.495,12.382,11.495,12.185,1408168,0
2008-07-18,12.162,12.288,11.604,12.288,947719,0
2008-07-21,12.272,12.415,11.857,11.904,805835,0
2008-07-22,11.785,12.693,11.345,12.501,1194563,0
2008-07-23,12.457,12.849,12.194,12.321,1334612,0
2008-07-24,12.62,12.922,11.918,12.045,1126579,0
2008-07-25,12.093,12.321,11.755,11.897,932674,0
2008-07-28,11.707,11.935,11.304,11.439,1374038,0
2008-07-29,11.43,11.769,11.218,11.455,2335513,0
2008-07-30,11.573,11.739,11.321,11.604,1428915,0
2008-07-31,11.296,11.65,11.186,11.501,1154130,0
2008-08-01,11.509,11.785,11.273,11.657,742685,0
2008-08-04,11.628,11.761,11.115,11.516,689740,0
2008-08-05,11.509,12.022,11.509,11.958,676537,0
2008-08-06,11.817,11.857,11.312,11.422,1224454,0
2008-08-07,11.227,11.556,11.179,11.312,1254827,0
2008-08-08,11.163,12,11.163,11.881,671539,0
2008-08-11,11.958,12.603,11.769,12.457,931253,0
2008-08-12,12.407,12.636,11.966,12.051,1020194,0
2008-08-13,12.007,12.038,11.43,11.746,884305,0
2008-08-14,11.628,12.149,11.455,12.075,666048,0
2008-08-15,12.194,12.73,11.234,12.399,1057116,0
2008-08-18,12.424,12.424,11.881,12.169,920106,0
2008-08-19,11.935,12.051,11.65,11.927,833341,0
2008-08-20,11.958,11.983,11.288,11.556,876504,0
2008-08-21,11.439,11.524,11.211,11.406,793858,0
2008-08-22,11.509,12.022,11.509,11.966,690516,0
2008-08-25,11.857,11.927,11.531,11.683,587782,0
2008-08-26,11.691,11.809,11.391,11.636,629445,0
2008-08-27,11.65,11.881,11.509,11.683,613871,0
2008-08-28,11.809,12.038,11.573,12.022,630062,0
2008-08-29,11.897,12.169,11.739,12.022,497180,0
2008-09-02,12.305,12.338,11.776,12.015,740894,0
2008-09-03,11.974,12.582,11.872,12.526,863362,0
2008-09-04,12.321,12.433,11.942,12,680458,0
2008-09-05,11.974,12.56,11.865,12.487,734779,0
2008-09-08,12.62,13.622,12.62,13.142,1647347,0
2008-09-09,13.087,13.355,12.786,12.849,1532545,0
2008-09-10,13.007,13.078,12.281,12.763,1188229,0
2008-09-11,12.612,12.905,12.022,12.721,1890668,0
2008-09-12,12.51,13.355,12.51,13.156,1025020,0
2008-09-15,12.804,13.314,12.534,12.56,1010328,0
2008-09-16,12.093,13.37,11.992,13.323,1365611,0
2008-09-17,12.96,13.306,12.194,12.245,1240797,0
2008-09-18,12.369,14.679,11.949,14.385,2348995,0
2008-09-19,14.355,16.973,11.942,15.372,2139622,0
2008-09-22,13.496,15.302,12.433,12.603,571547,0
2008-09-23,12.493,12.865,12.075,12.382,525626,0
2008-09-24,12.636,12.812,12.059,12.701,572910,0
2008-09-25,12.77,13.4,12.211,12.211,935892,0
2008-09-26,12,13.117,11.746,13.039,548097,0
2008-09-29,11.911,14.19,11.549,11.755,727215,0
2008-09-30,12.084,13.205,11.793,13.015,588576,0
2008-10-01,12.779,13.015,12.059,12.684,474330,0
2008-10-02,12.62,12.73,12.272,12.526,458175,0
2008-10-03,12.612,12.944,11.211,11.211,672525,0
2008-10-06,11.069,12.264,10.635,11.958,759026,0
2008-10-07,12.084,12.369,10.446,10.469,574117,0
2008-10-08,10.265,11.028,9.832,9.86,540589,0
2008-10-09,10.215,10.635,8.7273,8.7426,1418460,0
2008-10-10,8.5211,10.123,8.3877,9.799,1459501,0
2008-10-13,10.674,10.674,9.979,10.658,1031223,0
2008-10-14,10.658,11.785,10.422,10.918,1052777,0
2008-10-15,10.728,11.077,10.156,10.319,1031214,0
2008-10-16,10.406,10.508,9.523,10.17,1166304,0
2008-10-17,9.839,10.579,9.2789,9.4592,1589610,0
2008-10-20,9.845,9.868,9.1997,9.845,698548,0
2008-10-21,9.633,9.956,9.523,9.736,796176,0
2008-10-22,9.577,9.995,9.577,9.839,949972,0
2008-10-23,9.853,10.635,9.73,10.224,1711666,0
2008-10-24,9.553,10.413,9.4761,9.799,1014659,0
2008-10-27,9.79,10.429,9.603,9.918,680923,0
2008-10-28,10.492,10.532,9.64,10.066,1080018,0
2008-10-29,10.052,10.327,9.633,9.807,837339,0
2008-10-30,9.807,10.833,9.807,10.776,671206,0
2008-10-31,10.618,11.666,10.334,11.556,887458,0
2008-11-03,11.479,11.872,11.085,11.832,578851,0
2008-11-04,12.211,12.928,11.949,12.841,1062541,0
2008-11-05,12.288,12.73,11.974,12.051,966911,0
2008-11-06,11.927,12.312,11.636,11.776,795984,0
2008-11-07,11.785,11.881,11.406,11.746,705837,0
2008-11-10,11.897,12.067,11.549,11.974,744540,0
2008-11-11,11.824,12.543,11.636,12.22,899266,0
2008-11-12,11.949,12.312,11.391,11.415,726097,0
2008-11-13,11.612,12.992,11.163,12.984,903397,0
2008-11-14,12.721,13.125,11.872,11.872,837192,0
2008-11-17,11.739,12.701,11.597,12.156,639068,0
2008-11-18,12.253,12.516,11.265,11.881,649793,0
2008-11-19,11.809,12.22,11.077,11.093,754531,0
2008-11-20,10.769,11.194,10.184,10.273,929481,0
2008-11-21,10.579,10.626,9.4592,10.532,1348572,0
2008-11-24,11.138,12.399,10.508,11.888,1257882,0
2008-11-25,12.084,12.084,11.218,11.636,915802,0
2008-11-26,11.24,11.793,11.24,11.793,1150168,0
2008-11-28,11.666,11.911,11.54,11.817,342948,0
2008-12-01,11.406,11.698,9.918,9.934,1057182,0
2008-12-02,10.004,10.736,9.97,10.721,808152,0
2008-12-03,10.572,11.304,10.413,11.028,828152,0
2008-12-04,11.028,11.093,10.406,10.635,768661,0
2008-12-05,10.501,11.227,10.013,11.227,878877,0
2008-12-08,11.524,11.793,11.227,11.573,651095,0
2008-12-09,11.328,12.051,11.304,11.495,675694,0
2008-12-10,11.43,11.549,10.84,11.121,823975,0
2008-12-11,10.944,11.077,10.241,10.302,628327,0
2008-12-12,10.265,10.944,10.072,10.935,687525,0
2008-12-15,10.901,11.059,10.162,10.508,481480,0
2008-12-16,10.602,11.273,10.579,11.218,713346,0
2008-12-17,11.115,11.531,10.95,11.415,830218,0
2008-12-18,11.462,11.897,11.397,11.776,920829,0
2008-12-19,11.958,12.162,11.422,11.604,1929224,0
2008-12-22,11.657,11.832,11.384,11.698,435147,0
2008-12-23,11.761,11.865,11.54,11.769,435750,0
2008-12-24,11.642,11.832,11.479,11.755,220000,0
2008-12-26,11.848,11.942,11.628,11.935,296038,0
2008-12-29,11.857,11.872,11.384,11.509,448916,0
2008-12-30,11.628,11.824,11.406,11.793,577771,0
2008-12-31,11.801,12.162,11.691,12.059,509409,0
2009-01-02,11.857,12.102,11.691,11.809,255234,0
2009-01-05,11.848,12.022,11.249,11.337,572018,0
2009-01-06,11.415,11.966,11.154,11.755,724611,0
2009-01-07,11.501,11.983,11.462,11.698,882575,0
2009-01-08,11.589,11.918,11.359,11.801,426164,0
2009-01-09,11.707,11.761,11.24,11.28,482567,0
2009-01-12,11.337,11.337,10.973,10.996,468949,0
2009-01-13,10.935,11.391,10.817,11.384,540374,0
2009-01-14,11.121,11.186,10.854,10.944,562780,0
2009-01-15,10.918,11.422,10.549,11.093,727607,0
2009-01-16,11.406,11.731,11.004,11.628,925468,0
2009-01-20,11.556,11.809,10.879,10.944,868443,0
2009-01-21,11.186,11.462,10.359,11.447,1138090,0
2009-01-22,11.345,11.345,10.516,10.736,811701,0
2009-01-23,9.671,10.966,9.671,10.958,1117424,0
2009-01-26,10.982,11.265,10.714,10.909,584233,0
2009-01-27,10.918,11.059,10.413,10.769,802969,0
2009-01-28,11.085,11.288,10.966,11.288,1078426,0
2009-01-29,10.879,11.054,8.8685,8.9551,1320018,0
2009-01-30,8.8843,9.2073,8.4983,8.6164,917770,0
2009-02-02,8.4983,8.5696,8.1589,8.5062,919255,0
2009-02-03,8.5453,8.5615,8.0014,8.1986,786905,0
2009-02-04,8.1827,8.3638,8.0408,8.1117,841257,0
2009-02-05,8.033,8.5211,7.9384,8.3244,897912,0
2009-02-06,8.3638,8.7034,8.3087,8.6636,732460,0
2009-02-09,8.6391,8.8138,8.4429,8.6092,536306,0
2009-02-10,8.5291,8.7034,8.0487,8.0644,774722,0
2009-02-11,8.0801,8.4032,7.9541,8.1117,725538,0
2009-02-12,7.9227,8.1668,7.8202,8.1037,1018932,0
2009-02-13,8.0801,8.0801,7.2919,7.8436,934121,0
2009-02-17,7.623,7.6939,7.2997,7.3231,847141,0
2009-02-18,7.4022,7.5756,7.1027,7.2367,889094,0
2009-02-19,7.2524,7.3709,7.0791,7.087,724947,0
2009-02-20,6.9766,7.3709,6.7794,7.1813,1307319,0
2009-02-23,7.284,7.3154,6.7876,6.8268,863105,0
2009-02-24,6.9214,7.0711,6.6061,7.0476,1041033,0
2009-02-25,7.0083,7.0476,6.5508,6.874,827216,0
2009-02-26,7.0083,7.481,6.9451,7.1343,680904,0
2009-02-27,7.0398,7.5916,7.016,7.3627,900487,0
2009-03-02,7.205,7.6153,7.205,7.2997,813750,0
2009-03-03,7.4101,7.4417,7.1975,7.2288,854889,0
2009-03-04,7.2997,7.426,6.7794,7.0083,613616,0
2009-03-05,6.9291,7.0633,6.3853,6.4167,758613,0
2009-03-06,6.4562,6.6614,6.196,6.4244,677643,0
2009-03-09,6.33,6.5352,6.1566,6.2275,389262,0
2009-03-10,6.267,6.8347,6.267,6.8191,708962,0
2009-03-11,6.8347,7.1737,6.732,6.8191,823774,0
2009-03-12,6.74,7.6069,6.5192,7.5441,786140,0
2009-03-13,7.5677,7.6308,7.3393,7.4889,497026,0
2009-03-16,7.5916,7.9068,7.3943,7.4417,529271,0
2009-03-17,7.4574,8.0171,7.4181,8.0094,610273,0
2009-03-18,7.9462,8.6636,7.7961,8.6012,821128,0
2009-03-19,8.6164,8.6636,7.9776,8.0961,662360,0
2009-03-20,8.0882,8.3481,8.0094,8.0487,655704,0
2009-03-23,8.6715,9.1044,8.2773,9.0892,832601,0
2009-03-24,8.8601,9.1593,8.1986,8.238,777104,0
2009-03-25,8.3559,8.7496,8.1747,8.6954,711584,0
2009-03-26,8.8056,8.9169,8.458,8.8452,755561,0
2009-03-27,8.6715,8.8368,8.3721,8.3954,537151,0
2009-03-30,8.1827,8.3954,7.9462,8.238,944196,0
2009-03-31,8.3798,8.6715,8.2456,8.5211,886645,0
2009-04-01,8.3798,8.7496,8.1668,8.6092,539901,0
2009-04-02,8.8452,9.0816,8.6715,8.7273,858232,0
2009-04-03,8.6954,8.9319,8.6012,8.8757,827278,0
2009-04-06,8.719,9.1044,8.4503,8.6788,489368,0
2009-04-07,8.5291,8.8757,8.4822,8.5372,609281,0
2009-04-08,8.5846,8.7336,8.3323,8.5533,314724,0
2009-04-09,8.79,9.3727,8.6473,9.3485,743014,0
2009-04-13,9.1997,9.832,9.0738,9.775,659456,0
2009-04-14,9.656,9.687,8.6954,8.7496,790079,0
2009-04-15,8.5135,8.6954,8.1827,8.6553,847953,0
2009-04-16,8.7734,9.0495,8.458,8.9394,762253,0
2009-04-17,8.9713,9.3408,8.7816,9.1766,604532,0
2009-04-20,8.9169,9.0024,8.1906,8.2298,868371,0
2009-04-21,8.1668,8.7116,7.7961,8.7034,997584,0
2009-04-22,8.3167,8.6872,7.9462,8.0487,854346,0
2009-04-23,8.1589,8.1589,7.6701,7.8832,1049557,0
2009-04-24,7.9462,8.4114,7.8832,8.2219,898436,0
2009-04-27,8.0171,8.2142,7.8832,8.0171,853559,0
2009-04-28,7.9384,8.4744,7.8515,8.2456,585888,0
2009-04-29,8.3559,8.7496,8.151,8.6954,605842,0
2009-04-30,8.7496,8.7816,8.3954,8.4114,583818,0
2009-05-01,8.4114,8.7576,8.238,8.3244,634168,0
2009-05-04,8.3954,8.6092,8.1275,8.5615,735637,0
2009-05-05,8.4744,8.5211,8.0014,8.1197,952246,0
2009-05-06,8.0882,8.4663,7.9856,8.2773,1062357,0
2009-05-07,8.3559,8.6092,8.0408,8.0961,1020084,0
2009-05-08,8.0722,8.9169,8.0722,8.9169,971363,0
2009-05-11,8.7273,8.7273,8.1037,8.1275,974973,0
2009-05-12,8.1589,8.2142,7.5521,7.7569,903780,0
2009-05-13,7.5521,7.623,7.2919,7.2997,801976,0
2009-05-14,7.347,7.6308,7.205,7.5363,683774,0
2009-05-15,7.5286,7.623,7.3548,7.4654,781635,0
2009-05-18,7.6308,8.1906,7.6308,8.1589,897902,0
2009-05-19,8.1668,8.2061,7.8596,7.8908,955298,0
2009-05-20,7.9937,8.3559,7.6626,7.7017,1424567,0
2009-05-21,7.6308,7.6626,7.347,7.5125,933495,0
2009-05-22,7.5521,7.5521,7.3393,7.3393,364196,0
2009-05-26,7.2762,7.8436,7.2684,7.8436,641465,0
2009-05-27,7.8122,7.8122,7.3864,7.4574,768767,0
2009-05-28,7.5047,7.6542,7.2919,7.5837,764164,0
2009-05-29,7.6308,7.7569,7.481,7.7569,612095,0
2009-06-01,7.8832,8.0171,7.678,7.7807,602222,0
2009-06-02,7.7175,7.8908,7.4654,7.5916,627672,0
2009-06-03,7.5204,7.6308,7.4574,7.5677,360602,0
2009-06-04,7.5992,8.151,7.5521,8.1037,894654,0
2009-06-05,8.1433,8.1986,7.6939,7.9619,941226,0
2009-06-08,7.8122,8.033,7.7332,7.9068,610606,0
2009-06-09,7.9776,8.0487,7.8596,7.9462,456166,0
2009-06-10,8.0801,8.0801,7.7259,7.9303,636772,0
2009-06-11,7.9776,8.5453,7.8832,8.2773,1130436,0
2009-06-12,8.2219,8.458,8.0014,8.1906,618117,0
2009-06-15,8.0882,8.1433,7.7807,7.9303,564349,0
2009-06-16,8.033,8.0801,7.7491,7.8672,425859,0
2009-06-17,7.8515,7.8987,7.4889,7.678,776692,0
2009-06-18,7.6385,7.7411,7.4889,7.5992,332262,0
2009-06-19,7.6939,7.7807,7.4889,7.5204,1174827,0
2009-06-22,7.5756,7.5837,7.4101,7.4889,710681,0
2009-06-23,7.5286,7.6308,7.4417,7.4889,749662,0
2009-06-24,7.5441,7.5441,7.4181,7.4971,518952,0
2009-06-25,7.4417,7.5677,7.2524,7.5677,644960,0
2009-06-26,7.5363,7.5837,7.3784,7.4889,998844,0
2009-06-29,7.4181,7.623,7.0948,7.3313,654553,0
2009-06-30,7.3627,7.3627,7.0948,7.1737,457900,0
2009-07-01,7.2524,7.426,7.2524,7.4022,364252,0
2009-07-02,7.284,7.284,6.9371,6.9371,929397,0
2009-07-06,6.9847,7.2367,6.9055,7.205,568424,0
2009-07-07,7.1895,7.2601,7.016,7.0553,458434,0
2009-07-08,7.1109,7.3548,6.874,6.9923,602018,0
2009-07-09,7.1109,7.426,7.0791,7.1895,898118,0
2009-07-10,7.1658,7.3231,7.1027,7.2919,481748,0
2009-07-13,7.3079,7.6467,7.2367,7.6467,801868,0
2009-07-14,7.6626,7.7726,7.5047,7.6626,496620,0
2009-07-15,7.8515,7.9776,7.6626,7.9698,927206,0
2009-07-16,7.9462,8.1986,7.678,8.151,825627,0
2009-07-17,8.1747,8.3087,7.8436,8.033,1080013,0
2009-07-20,8.1353,8.2456,8.1353,8.1827,555447,0
2009-07-21,8.2616,8.2694,7.7726,7.9303,563771,0
2009-07-22,7.8832,8.0961,7.8043,8.0722,699009,0
2009-07-23,8.0249,8.6636,8.0249,8.6164,1131004,0
2009-07-24,8.6247,8.7982,8.4903,8.7034,526787,0
2009-07-27,8.6473,9.1766,8.5372,8.9949,1196684,0
2009-07-28,8.9,9.1911,8.7336,9.0578,562309,0
2009-07-29,8.8056,9.1044,8.6092,8.9713,454339,0
2009-07-30,9.1215,9.3894,8.9788,9.288,548246,0
2009-07-31,9.2073,9.3894,9.1301,9.3339,369263,0
2009-08-03,9.4199,9.4592,9.3648,9.3805,556538,0
2009-08-04,9.3339,9.665,9.2073,9.56,448810,0
2009-08-05,9.586,9.665,9.3805,9.508,434273,0
2009-08-06,9.656,9.766,9.1766,9.3485,545370,0
2009-08-07,9.531,9.995,9.4284,9.86,839137,0
2009-08-10,9.845,10.241,9.757,9.823,427657,0
2009-08-11,9.79,9.807,9.2614,9.4051,383713,0
2009-08-12,9.4121,9.626,9.3559,9.523,510701,0
2009-08-13,9.577,9.577,9.1911,9.3485,288995,0
2009-08-14,9.3251,9.3727,8.9319,9.1679,508633,0
2009-08-17,8.9478,9.0193,8.6092,8.6247,937318,0
2009-08-18,8.7734,8.7734,8.5846,8.6872,311235,0
2009-08-19,8.6553,8.8138,8.5062,8.7034,239970,0
2009-08-20,8.7034,8.8452,8.6473,8.8213,375091,0
2009-08-21,8.8916,9.2547,8.8916,9.1372,532511,0
2009-08-24,9.1911,9.2235,8.8368,8.9,377754,0
2009-08-25,8.9235,8.9862,8.6954,8.8843,418728,0
2009-08-26,8.8452,9.1997,8.8452,9.0334,367479,0
2009-08-27,9.0663,9.1044,8.6473,8.9713,307960,0
2009-08-28,9.0334,9.0334,8.6954,8.8056,295814,0
2009-08-31,8.7336,8.7982,8.5291,8.6872,573134,0
2009-09-01,8.6553,8.8056,8.4349,8.4903,708411,0
2009-09-02,8.4429,8.4983,8.3877,8.4193,422428,0
2009-09-03,8.4503,8.5372,8.3954,8.5291,615034,0
2009-09-04,8.5372,8.5929,8.3481,8.4903,273354,0
2009-09-08,8.5453,8.6247,8.4032,8.5615,257528,0
2009-09-09,8.5615,8.8056,8.4503,8.7273,342744,0
2009-09-10,8.7034,8.7576,8.4983,8.7426,249103,0
2009-09-11,8.7659,8.8138,8.6247,8.7659,209147,0
2009-09-14,8.6954,8.7734,8.5768,8.6715,260548,0
2009-09-15,8.6247,8.8452,8.4349,8.7734,331670,0
2009-09-16,8.8685,9.626,8.8213,9.508,430351,0
2009-09-17,9.523,9.577,9.0663,9.0738,306936,0
2009-09-18,9.1044,9.1766,8.7734,9.1215,534649,0
2009-09-21,8.9394,9.0495,8.8138,9.0024,285270,0
2009-09-22,9.1044,9.1044,8.6954,8.9862,265396,0
2009-09-23,8.9788,9.0968,8.8368,8.8685,273478,0
2009-09-24,8.8843,8.9478,8.2456,8.4114,700123,0
2009-09-25,8.3798,8.4032,7.9303,8.1275,888907,0
2009-09-28,8.0882,8.3721,8.0644,8.3087,294573,0
2009-09-29,8.3404,8.3638,8.1117,8.2773,567570,0
2009-09-30,8.2773,8.2773,7.8987,8.1117,395344,0
2009-10-01,8.1433,8.1986,7.8202,7.9619,523702,0
2009-10-02,7.8596,8.0644,7.7411,8.0014,477446,0
2009-10-05,8.0014,8.1197,7.8753,8.0249,544754,0
2009-10-06,8.151,8.3167,8.0408,8.3009,471003,0
2009-10-07,8.2456,8.4349,8.0566,8.4269,363845,0
2009-10-08,8.4903,8.6247,8.3323,8.6247,521050,0
2009-10-09,8.5929,8.8601,8.5768,8.8452,354598,0
2009-10-12,8.8601,8.8601,8.6473,8.7034,148940,0
2009-10-13,8.6954,8.6954,8.3481,8.5615,249255,0
2009-10-14,8.6954,8.7116,8.5062,8.6788,204674,0
2009-10-15,8.6391,8.7496,8.4822,8.6391,297192,0
2009-10-16,8.5929,8.6636,8.3954,8.5768,397169,0
2009-10-19,8.6954,8.6954,8.4429,8.5768,154747,0
2009-10-20,8.5372,8.5846,8.1827,8.2142,382937,0
2009-10-21,8.1668,8.3167,7.6863,7.765,787484,0
2009-10-22,7.8043,8.4822,7.7411,8.3559,1811564,0
2009-10-23,8.4269,8.6715,8.2298,8.3167,577944,0
2009-10-26,8.3638,8.5291,8.0801,8.4114,702237,0
2009-10-27,8.5211,8.79,8.4114,8.6715,1070751,0
2009-10-28,8.5846,8.8213,8.5211,8.6636,913147,0
2009-10-29,8.7116,8.8213,8.5291,8.7273,830780,0
2009-10-30,8.6788,8.7816,8.4193,8.4744,749511,0
2009-11-02,8.5135,8.6164,7.9227,8.2456,838533,0
2009-11-03,8.1906,8.293,8.0171,8.2298,589619,0
2009-11-04,8.4193,8.5372,8.1827,8.2142,1162762,0
2009-11-05,8.2694,8.3877,8.1117,8.3009,797314,0
2009-11-06,8.2219,8.3798,8.1275,8.1986,611414,0
2009-11-09,8.2694,8.3087,8.1589,8.3009,449268,0
2009-11-10,8.2298,8.3244,8.1275,8.2061,439903,0
2009-11-11,8.2694,8.4503,8.1747,8.4429,433699,0
2009-11-12,8.3877,8.4429,8.1197,8.1589,472416,0
2009-11-13,8.2538,8.285,8.1197,8.238,437221,0
2009-11-16,8.3244,8.6636,8.2694,8.5135,525884,0
2009-11-17,8.4349,8.8368,8.4349,8.7426,396261,0
2009-11-18,8.7273,8.7816,8.6164,8.7496,272753,0
2009-11-19,8.6473,8.6715,8.3087,8.4269,347691,0
2009-11-20,8.3559,8.5696,8.2773,8.4114,353389,0
2009-11-23,8.4983,8.7576,8.4903,8.6553,369149,0
2009-11-24,8.6391,8.6553,8.3877,8.5135,327459,0
2009-11-25,8.5768,8.5846,8.3559,8.3798,223416,0
2009-11-27,8.1827,8.3559,8.0487,8.1197,220981,0
2009-11-30,8.1275,8.3481,8.0566,8.3404,443561,0
2009-12-01,8.4032,8.4903,8.285,8.3954,450392,0
2009-12-02,8.4269,8.6308,8.3404,8.5372,355455,0
2009-12-03,8.6012,8.7116,8.3721,8.3954,382587,0
2009-12-04,8.4983,8.6636,8.4193,8.6553,491320,0
2009-12-07,8.6473,8.7496,8.4903,8.5768,253387,0
2009-12-08,8.4983,8.6715,8.4429,8.4983,419911,0
2009-12-09,8.5291,8.6473,8.4032,8.5372,286588,0
2009-12-10,8.5062,8.5846,8.2694,8.3244,350039,0
2009-12-11,8.3481,8.4114,8.2219,8.3404,170811,0
2009-12-14,8.3877,8.4503,8.1827,8.4503,241346,0
2009-12-15,8.4032,8.4903,8.285,8.3167,380671,0
2009-12-16,8.4193,8.4503,8.3167,8.4349,370156,0
2009-12-17,8.3481,8.4032,8.2142,8.285,311277,0
2009-12-18,8.3721,8.4193,8.2298,8.4193,595773,0
2009-12-21,8.4429,8.5768,8.3798,8.5615,249654,0
2009-12-22,8.6012,8.6308,8.3559,8.4983,348531,0
2009-12-23,8.5696,8.5929,8.4663,8.5211,172895,0
2009-12-24,8.5846,8.6308,8.5135,8.6308,42591,0
2009-12-28,8.6391,8.6391,8.4663,8.5062,126614,0
2009-12-29,8.4903,8.5846,8.4663,8.5372,132071,0
2009-12-30,8.4663,8.5768,8.4114,8.5533,186232,0
2009-12-31,8.5768,8.5929,8.3877,8.3954,234024,0
2010-01-04,8.4903,8.5453,8.3721,8.4663,222103,0
2010-01-05,8.4663,8.4744,8.1433,8.2142,458311,0
2010-01-06,8.1906,8.4349,8.1589,8.3404,512044,0
2010-01-07,8.3404,8.5768,8.2773,8.4983,374350,0
2010-01-08,8.4429,9.0578,8.3721,9.041,706566,0
2010-01-11,9.0738,9.1679,8.8535,8.9169,434334,0
2010-01-12,8.8138,8.8685,8.6636,8.7034,332794,0
2010-01-13,8.7116,8.9862,8.5696,8.8757,274882,0
2010-01-14,8.8685,9.1301,8.8213,9.0892,311983,0
2010-01-15,9.0193,9.1679,8.719,8.8213,490108,0
2010-01-19,8.7659,9.2614,8.7576,9.2322,444754,0
2010-01-20,9.1679,9.3094,8.8916,9.1372,546240,0
2010-01-21,9.1766,9.577,9.1448,9.4423,1070819,0
2010-01-22,9.4051,9.752,9.1044,9.1448,586043,0
2010-01-25,9.2468,9.3163,8.8213,9.0024,390458,0
2010-01-26,8.9788,9.113,8.8916,8.9638,402337,0
2010-01-27,8.9,9.2614,8.8685,9.2322,436441,0
2010-01-28,9.2235,9.4592,8.6954,8.7496,756437,0
2010-01-29,8.8295,9.2614,8.8056,8.9862,806785,0
2010-02-01,8.7734,8.7982,8.4114,8.5062,1075727,0
2010-02-02,8.4983,8.4983,8.1827,8.293,838768,0
2010-02-03,8.293,8.3167,8.0882,8.151,564560,0
2010-02-04,8.3481,8.3877,7.9937,8.1353,1055755,0
2010-02-05,8.1986,8.3877,7.8908,8.1353,782662,0
2010-02-08,8.1827,8.1827,7.9856,8.0171,554005,0
2010-02-09,8.0961,8.2061,8.033,8.0722,734503,0
2010-02-10,7.9856,8.0961,7.8987,8.0566,786866,0
2010-02-11,8.0171,8.1117,7.9698,8.0487,424687,0
2010-02-12,7.9856,8.1353,7.9541,8.0961,343411,0
2010-02-16,8.1589,8.3244,8.0882,8.3244,345226,0
2010-02-17,8.3323,8.4114,8.2298,8.3244,276953,0
2010-02-18,8.3404,8.5135,8.285,8.5135,279044,0
2010-02-19,8.5135,8.6308,8.4663,8.5615,292431,0
2010-02-22,8.5696,8.7576,8.5696,8.6872,338411,0
2010-02-23,8.6954,8.7982,8.6247,8.7576,545868,0
2010-02-24,8.7659,8.9713,8.719,8.9235,379470,0
2010-02-25,8.8295,8.9,8.7336,8.8213,315833,0
2010-02-26,8.8295,8.9235,8.6092,8.6391,287196,0
2010-03-01,8.6715,8.7734,8.6012,8.6872,278477,0
2010-03-02,8.6788,8.7659,8.6164,8.6788,265120,0
2010-03-03,8.6715,8.7576,8.6164,8.6473,299270,0
2010-03-04,8.6788,8.7576,8.6553,8.7034,248629,0
2010-03-05,8.7576,9.1448,8.7576,9.1448,430971,0
2010-03-08,9.1679,9.1997,9.0334,9.0738,242237,0
2010-03-09,9.0193,9.2789,9.0193,9.1372,520454,0
2010-03-10,9.1372,9.3805,9.1372,9.1997,294439,0
2010-03-11,9.1593,9.3408,9.1506,9.3339,435234,0
2010-03-12,9.3339,9.4121,9.2235,9.288,174649,0
2010-03-15,9.2614,9.3017,9.1842,9.2235,199534,0
2010-03-16,9.2322,9.2614,9.1448,9.2614,211971,0
2010-03-17,9.3094,9.3983,9.2547,9.3017,266604,0
2010-03-18,9.3094,9.4592,9.2149,9.2149,362075,0
2010-03-19,9.2789,9.3339,9.0268,9.3094,714307,0
2010-03-22,9.2547,9.4121,9.1842,9.3163,282823,0
2010-03-23,9.288,9.3559,9.1448,9.2948,276160,0
2010-03-24,9.2789,9.3983,9.2547,9.3094,261291,0
2010-03-25,9.3559,9.586,9.2789,9.4051,305213,0
2010-03-26,9.4121,9.516,9.3408,9.3983,268443,0
2010-03-29,9.4121,9.4671,9.2948,9.3983,316700,0
2010-03-30,9.3894,9.4909,9.3648,9.4364,193920,0
2010-03-31,9.3648,9.603,9.3648,9.3805,336601,0
2010-04-01,9.4121,9.4909,9.1997,9.3485,217068,0
2010-04-05,9.3559,9.501,9.2948,9.4592,230200,0
2010-04-06,9.4284,9.775,9.3485,9.705,380760,0
2010-04-07,9.656,9.656,9.3559,9.4909,779264,0
2010-04-08,9.484,9.568,9.3559,9.508,370850,0
2010-04-09,9.531,9.656,9.3894,9.568,257402,0
2010-04-12,9.568,9.775,9.523,9.766,348546,0
2010-04-13,9.757,9.775,9.633,9.696,455112,0
2010-04-14,9.743,9.956,9.736,9.948,329400,0
2010-04-15,9.926,10.215,9.91,10.184,397010,0
2010-04-16,9.943,10.061,9.679,9.815,701434,0
2010-04-19,9.736,9.948,9.626,9.815,332150,0
2010-04-20,9.885,10.022,9.815,9.995,348022,0
2010-04-21,9.979,10.248,9.979,10.224,444938,0
2010-04-22,10.17,10.501,10.156,10.485,490022,0
2010-04-23,10.563,10.935,10.541,10.918,568385,0
2010-04-26,10.935,11.115,10.643,10.651,442483,0
2010-04-27,10.635,10.825,10.413,10.446,755949,0
2010-04-28,10.485,10.761,10.453,10.658,660779,0
2010-04-29,10.721,10.893,10.594,10.752,831334,0
2010-04-30,10.783,11.069,10.383,10.391,552587,0
2010-05-03,10.469,10.532,10.281,10.524,456528,0
2010-05-04,10.413,10.422,10.028,10.072,615464,0
2010-05-05,9.995,10.391,9.839,10.359,851669,0
2010-05-06,10.319,10.422,9.4121,9.986,708583,0
2010-05-07,10.022,10.061,9.516,9.531,753074,0
2010-05-10,10.096,10.156,9.902,10.139,497597,0
2010-05-11,10.037,10.572,10.028,10.429,525309,0
2010-05-12,10.406,10.61,10.206,10.555,376759,0
2010-05-13,10.485,10.643,10.258,10.334,309851,0
2010-05-14,10.248,10.265,10.013,10.08,356465,0
2010-05-17,10.162,10.258,9.877,10.147,327784,0
2010-05-18,10.248,10.288,9.918,9.97,342376,0
2010-05-19,9.934,10.233,9.79,9.986,486847,0
2010-05-20,9.877,9.926,9.3805,9.4671,698641,0
2010-05-21,9.3339,9.736,9.2614,9.3408,888028,0
2010-05-24,9.3094,9.3559,9.0663,9.0738,570218,0
2010-05-25,8.8757,9.0663,8.8138,9.0495,676625,0
2010-05-26,9.1372,9.508,9.0663,9.4592,732373,0
2010-05-27,9.633,9.86,9.4592,9.839,428981,0
2010-05-28,9.839,9.868,9.687,9.743,439372,0
2010-06-01,9.679,9.736,9.4761,9.484,506680,0
2010-06-02,9.501,9.665,9.3894,9.665,253428,0
2010-06-03,9.665,9.671,9.4761,9.603,254672,0
2010-06-04,9.3251,9.3339,9.1301,9.1301,690958,0
2010-06-07,9.1506,9.2391,9.0193,9.0738,411095,0
2010-06-08,9.1301,9.2547,8.9478,9.2322,415218,0
2010-06-09,9.3408,9.3408,9.0816,9.1372,341499,0
2010-06-10,9.1766,9.3648,9.1301,9.3485,309364,0
2010-06-11,9.2149,9.3805,9.1766,9.3648,207454,0
2010-06-14,9.4761,9.553,9.2789,9.3094,215264,0
2010-06-15,9.3339,9.4671,9.2322,9.4423,296535,0
2010-06-16,9.3894,9.546,9.3339,9.4909,197671,0
2010-06-17,9.539,9.687,9.531,9.679,202654,0
2010-06-18,9.743,9.783,9.553,9.757,350315,0
2010-06-21,9.853,9.868,9.64,9.679,229507,0
2010-06-22,9.705,9.799,9.539,9.553,397115,0
2010-06-23,9.546,9.679,9.4909,9.611,552231,0
2010-06-24,9.568,9.736,9.508,9.516,329641,0
2010-06-25,9.56,9.79,9.4671,9.757,598355,0
2010-06-28,9.752,9.799,9.649,9.665,176694,0
2010-06-29,9.523,9.523,9.2322,9.2789,570706,0
2010-06-30,9.4071,9.541,9.1987,9.2149,508666,0
2010-07-01,9.2235,9.3648,8.8843,9.1506,711227,0
2010-07-02,9.1911,9.2073,8.9638,9.041,220979,0
2010-07-06,9.1215,9.2468,8.9319,8.9478,354105,0
2010-07-07,9.0024,9.3485,9.0024,9.3339,327726,0
2010-07-08,9.4121,9.633,9.3805,9.626,442150,0
2010-07-09,9.603,9.807,9.568,9.799,152082,0
2010-07-12,9.775,9.832,9.577,9.626,182560,0
2010-07-13,9.775,10.17,9.766,10.139,337651,0
2010-07-14,10.08,10.096,9.918,10.004,283765,0
2010-07-15,10.045,10.052,9.721,9.868,270726,0
2010-07-16,9.823,9.823,9.4761,9.508,470323,0
2010-07-19,9.539,9.618,9.3648,9.539,316096,0
2010-07-20,9.4364,9.752,9.3727,9.743,304204,0
2010-07-21,9.823,9.91,9.3805,9.3894,306981,0
2010-07-22,9.553,9.845,9.501,9.832,306809,0
2010-07-23,9.757,10.147,9.665,10.105,222126,0
2010-07-26,10.072,10.258,10.037,10.192,310364,0
2010-07-27,10.293,10.485,10.288,10.391,380876,0
2010-07-28,10.327,10.367,10.022,10.123,333703,0
2010-07-29,10.184,10.293,9.956,10.17,246738,0
2010-07-30,10.052,10.501,10.052,10.096,374338,0
2010-08-02,10.293,10.406,10.105,10.319,166329,0
2010-08-03,10.258,10.485,10.199,10.273,141119,0
2010-08-04,10.302,10.367,10.004,10.08,344777,0
2010-08-05,10.037,10.037,9.845,9.877,246657,0
2010-08-06,9.783,9.868,9.501,9.665,252922,0
2010-08-09,9.713,9.918,9.633,9.918,179098,0
2010-08-10,9.823,9.877,9.611,9.73,198386,0
2010-08-11,9.56,9.586,9.1679,9.1842,448597,0
2010-08-12,9.041,9.0663,8.8056,8.8843,469576,0
2010-08-13,8.8601,8.9235,8.7816,8.9085,561069,0
2010-08-16,8.9478,9.4199,8.8916,9.3094,378861,0
2010-08-17,9.3894,9.577,9.3017,9.4761,284002,0
2010-08-18,9.4423,9.501,9.288,9.4199,223919,0
2010-08-19,9.3559,9.4671,9.0892,9.1215,448847,0
2010-08-20,9.0495,9.2948,8.9235,9.288,493251,0
2010-08-23,9.3485,9.4051,9.2391,9.2614,378985,0
2010-08-24,9.1593,9.2073,8.9235,9.0663,381931,0
2010-08-25,9.0193,9.1842,8.9235,9.1766,264895,0
2010-08-26,9.2149,9.2547,8.9551,8.9638,238591,0
2010-08-27,9.0738,9.2948,8.8757,9.288,304615,0
2010-08-30,9.2391,9.2547,8.9085,8.9169,315471,0
2010-08-31,8.9299,9.1206,8.914,9.04,434218,0
2010-09-01,9.1997,9.3559,9.0816,9.3559,449498,0
2010-09-02,9.3408,9.3408,9.0816,9.1842,249121,0
2010-09-03,9.3163,9.531,9.2948,9.531,235826,0
2010-09-07,9.4909,9.501,9.3094,9.3408,354199,0
2010-09-08,9.3894,9.539,9.3559,9.4671,404364,0
2010-09-09,9.577,9.649,9.3805,9.501,241881,0
2010-09-10,9.553,9.665,9.516,9.531,344557,0
2010-09-13,9.611,9.926,9.603,9.902,380702,0
2010-09-14,9.877,9.91,9.626,9.626,383921,0
2010-09-15,9.611,9.696,9.4671,9.656,223068,0
2010-09-16,9.656,9.687,9.3805,9.484,244511,0
2010-09-17,9.568,9.568,9.3648,9.4199,239005,0
2010-09-20,9.4592,9.79,9.3648,9.775,339244,0
2010-09-21,9.766,9.807,9.595,9.611,194517,0
2010-09-22,9.586,9.595,9.2322,9.3983,284411,0
2010-09-23,9.2948,9.665,9.2701,9.3485,751260,0
2010-09-24,9.4423,9.713,9.4284,9.713,249410,0
2010-09-27,9.679,9.679,9.4364,9.4503,298782,0
2010-09-28,9.4503,9.633,9.2789,9.626,330600,0
2010-09-29,9.56,9.713,9.508,9.665,199437,0
2010-09-30,9.736,9.902,9.665,9.743,226131,0
2010-10-01,9.799,9.845,9.633,9.736,154211,0
2010-10-04,9.713,9.73,9.4503,9.523,250944,0
2010-10-05,9.656,9.845,9.484,9.839,279003,0
2010-10-06,9.799,9.934,9.79,9.86,247803,0
2010-10-07,9.934,10.028,9.845,9.934,258309,0
2010-10-08,9.926,9.962,9.775,9.79,386153,0
2010-10-11,9.766,9.91,9.705,9.853,164049,0
2010-10-12,9.799,9.948,9.79,9.91,230408,0
2010-10-13,9.948,10.248,9.86,10.114,413599,0
2010-10-14,10.08,10.233,9.979,10.156,315592,0
2010-10-15,10.258,10.311,10.013,10.022,288653,0
2010-10-18,10.013,10.311,10.013,10.302,189954,0
2010-10-19,10.132,10.422,10.123,10.241,331966,0
2010-10-20,10.273,10.302,9.995,10.061,432206,0
2010-10-21,10.072,10.248,9.766,9.877,326759,0
2010-10-22,9.918,9.97,9.853,9.956,155382,0
2010-10-25,10.037,10.066,9.902,9.926,302875,0
2010-10-26,9.839,10.028,9.79,9.979,309761,0
2010-10-27,9.91,10.045,9.845,9.934,308776,0
2010-10-28,9.986,10.052,9.807,9.853,294920,0
2010-10-29,9.841,10.002,9.841,9.96,141417,0
2010-11-01,10.045,10.052,9.783,9.91,412018,0
2010-11-02,9.986,10.233,9.986,10.192,461412,0
2010-11-03,10.184,10.399,10.184,10.359,308697,0
2010-11-04,10.508,10.887,10.508,10.854,418024,0
2010-11-05,10.847,11.288,10.833,10.958,313695,0
2010-11-08,10.909,10.988,10.769,10.8,172120,0
2010-11-09,10.817,10.926,10.706,10.817,250122,0
2010-11-10,10.791,10.887,10.69,10.879,331645,0
2010-11-11,10.745,10.909,10.736,10.84,165051,0
2010-11-12,10.776,10.776,10.563,10.643,199315,0
2010-11-15,10.69,10.901,10.563,10.752,139280,0
2010-11-16,11.154,11.43,10.87,10.901,2031034,0
2010-11-17,10.95,11.004,10.808,10.854,785030,0
2010-11-18,10.988,11.115,10.863,10.909,703312,0
2010-11-19,10.817,10.95,10.736,10.8,438181,0
2010-11-22,10.681,10.879,10.594,10.854,7301414,0
2010-11-23,10.761,10.87,10.665,10.833,671330,0
2010-11-24,10.87,10.958,10.817,10.958,439799,0
2010-11-26,10.887,11.004,10.84,10.84,197142,0
2010-11-29,10.8,10.935,10.697,10.901,288209,0
2010-11-30,10.733,10.981,10.733,10.861,570786,0
2010-12-01,11.077,11.085,10.958,11.069,437925,0
2010-12-02,11.085,11.194,11.045,11.169,528124,0
2010-12-03,11.077,11.234,10.982,11.234,240840,0
2010-12-06,11.186,11.384,11.154,11.345,421546,0
2010-12-07,11.406,11.549,11.376,11.509,617026,0
2010-12-08,11.524,11.65,11.406,11.439,1068181,0
2010-12-09,11.501,11.589,11.391,11.43,434063,0
2010-12-10,11.455,11.604,11.406,11.581,204004,0
2010-12-13,11.604,11.698,11.447,11.549,278074,0
2010-12-14,11.612,11.865,11.509,11.509,442678,0
2010-12-15,11.501,11.683,11.455,11.495,325363,0
2010-12-16,11.516,11.612,11.422,11.422,454141,0
2010-12-17,11.415,11.524,11.234,11.439,720690,0
2010-12-20,11.462,11.691,11.455,11.636,335452,0
2010-12-21,11.722,12.102,11.714,12.022,455971,0
2010-12-22,12.045,12.305,12.045,12.253,660644,0
2010-12-23,12.253,12.346,12.102,12.126,208436,0
2010-12-27,12.084,12.321,12.038,12.272,126110,0
2010-12-28,12.264,12.264,12.102,12.162,720700,0
2010-12-29,12.213,12.213,12.111,12.128,181252,0
2010-12-30,12.134,12.178,12.103,12.143,154619,0
2010-12-31,12.107,12.124,11.926,11.926,285037,0
2011-01-03,12,12.22,12,12.194,471081,0
2011-01-04,12.22,12.236,11.691,11.897,675731,0
2011-01-05,11.881,11.983,11.793,11.983,321086,0
2011-01-06,11.966,11.966,11.722,11.746,348851,0
2011-01-07,11.746,11.809,11.288,11.337,618704,0
2011-01-10,11.296,11.415,11.121,11.359,381876,0
2011-01-11,11.406,11.439,11.256,11.337,249905,0
2011-01-12,11.367,11.479,11.296,11.384,412319,0
2011-01-13,11.359,11.384,11.138,11.186,301220,0
2011-01-14,11.211,11.739,11.211,11.691,681089,0
2011-01-18,11.628,11.636,11.487,11.612,302991,0
2011-01-19,11.549,11.589,11.186,11.194,326297,0
2011-01-20,11.146,11.328,11.069,11.13,321541,0
2011-01-21,11.186,11.337,11.163,11.28,297023,0
2011-01-24,11.304,11.337,11.256,11.296,239446,0
2011-01-25,11.211,11.447,11.203,11.422,355966,0
2011-01-26,11.415,11.549,11.28,11.516,373037,0
2011-01-27,11.501,11.707,11.462,11.62,311161,0
2011-01-28,11.265,11.761,11.186,11.495,878724,0
2011-01-31,11.611,11.708,11.448,11.545,533258,0
2011-02-01,11.597,11.683,11.495,11.674,349171,0
2011-02-02,11.612,11.769,11.612,11.657,182270,0
2011-02-03,11.666,11.698,11.471,11.65,172771,0
2011-02-04,11.604,11.642,11.516,11.597,146077,0
2011-02-07,11.589,11.769,11.549,11.691,174602,0
2011-02-08,11.674,11.674,11.54,11.674,191060,0
2011-02-09,11.597,11.698,11.471,11.531,163585,0
2011-02-10,11.439,11.589,11.439,11.516,193217,0
2011-02-11,11.43,11.809,11.397,11.793,303543,0
2011-02-14,11.776,11.848,11.714,11.714,259049,0
2011-02-15,11.691,11.714,11.612,11.65,489833,0
2011-02-16,11.691,11.793,11.683,11.793,324384,0
2011-02-18,11.683,11.857,11.581,11.84,255272,0
2011-02-22,11.769,11.809,11.524,11.54,302025,0
2011-02-23,11.573,11.597,11.345,11.422,605443,0
2011-02-24,11.406,11.501,11.273,11.43,499759,0
2011-02-25,11.495,11.65,11.376,11.65,365963,0
2011-02-28,11.752,11.871,11.595,11.671,599274,0
2011-03-01,11.731,11.739,11.524,11.556,274567,0
2011-03-02,11.556,11.65,11.43,11.54,299338,0
2011-03-03,11.674,11.793,11.642,11.707,350987,0
2011-03-04,11.707,11.707,11.447,11.636,295290,0
2011-03-07,11.707,11.793,11.43,11.487,260869,0
2011-03-08,11.471,11.769,11.471,11.698,328865,0
2011-03-09,11.714,11.739,11.589,11.666,142486,0
2011-03-10,11.509,11.564,11.28,11.312,347219,0
2011-03-11,11.312,11.439,11.24,11.353,284515,0
2011-03-14,11.227,11.312,11.115,11.179,308043,0
2011-03-15,10.887,11.146,10.84,11.099,627534,0
2011-03-16,11.077,11.107,10.918,10.958,502437,0
2011-03-17,11.122,11.122,10.981,11.054,196086,0
2011-03-18,11.138,11.163,11.02,11.077,613416,0
2011-03-21,11.194,11.28,11.169,11.249,267866,0
2011-03-22,11.273,11.415,11.273,11.288,219564,0
2011-03-23,11.265,11.265,11.077,11.186,253970,0
2011-03-24,11.227,11.234,11.085,11.186,155003,0
2011-03-25,11.234,11.54,11.203,11.337,303923,0
2011-03-28,11.384,11.384,11.273,11.273,163629,0
2011-03-29,11.249,11.397,11.24,11.367,148838,0
2011-03-30,11.376,11.612,11.328,11.573,217921,0
2011-03-31,11.561,11.684,11.545,11.666,185632,0
2011-04-01,11.769,11.776,11.549,11.62,328287,0
2011-04-04,11.642,11.707,11.636,11.707,245176,0
2011-04-05,11.663,11.713,11.553,11.577,447405,0
2011-04-06,11.62,11.714,11.589,11.698,376454,0
2011-04-07,11.72,11.72,11.586,11.639,210701,0
2011-04-08,11.707,11.707,11.384,11.415,138730,0
2011-04-11,11.391,11.479,11.353,11.367,121396,0
2011-04-12,11.307,11.417,11.212,11.228,190975,0
2011-04-13,11.296,11.296,11.154,11.194,276892,0
2011-04-14,11.036,11.203,11.02,11.154,339147,0
2011-04-15,11.163,11.367,11.115,11.359,360672,0
2011-04-18,11.179,11.321,11.107,11.186,351493,0
2011-04-19,11.24,11.28,10.988,11.02,140989,0
2011-04-20,11.154,11.163,11.028,11.085,163402,0
2011-04-21,11.163,11.186,11.011,11.107,147111,0
2011-04-25,11.054,11.211,11.036,11.203,296447,0
2011-04-26,11.258,11.475,11.219,11.434,239871,0
2011-04-27,11.415,11.581,11.384,11.495,278315,0
2011-04-28,11.265,11.589,11.265,11.589,203832,0
2011-04-29,11.619,11.684,11.416,11.448,235632,0
2011-05-02,11.516,11.524,11.179,11.203,292370,0
2011-05-03,11.171,11.258,11.099,11.228,302008,0
2011-05-04,11.228,11.298,11.139,11.234,395593,0
2011-05-05,11.171,11.34,11.131,11.155,347551,0
2011-05-06,11.323,11.363,11.045,11.06,262634,0
2011-05-09,11.011,11.085,10.981,11.02,378123,0
2011-05-10,11.093,11.147,11.06,11.147,366696,0
2011-05-11,11.099,11.205,11.045,11.054,228620,0
2011-05-12,11.054,11.274,10.925,11.228,217717,0
2011-05-13,11.298,11.409,11.078,11.122,412248,0
2011-05-16,11.099,11.25,11.054,11.122,341894,0
2011-05-17,11.069,11.234,11.036,11.196,209612,0
2011-05-18,11.219,11.25,11.155,11.242,369404,0
2011-05-19,11.34,11.4,10.95,11.307,558156,0
2011-05-20,11.258,11.323,11.205,11.212,274088,0
2011-05-23,11.054,11.155,11.02,11.069,328844,0
2011-05-24,11.085,11.099,10.95,10.973,421526,0
2011-05-25,10.925,11.093,10.9,11.004,344044,0
2011-05-26,10.973,11.036,10.917,10.987,562357,0
2011-05-27,11.045,11.139,10.987,11.107,303415,0
2011-05-31,11.23,11.359,11.107,11.359,600474,0
2011-06-01,11.34,11.34,10.9,10.917,436334,0
2011-06-02,10.95,11.036,10.83,10.933,377917,0
2011-06-03,10.775,10.838,10.614,10.614,440064,0
2011-06-06,10.583,10.655,10.479,10.591,311526,0
2011-06-07,10.678,10.694,10.575,10.575,196084,0
2011-06-08,10.567,10.648,10.479,10.487,302517,0
2011-06-09,10.479,10.487,10.344,10.44,246713,0
2011-06-10,10.369,10.471,10.192,10.352,357378,0
2011-06-13,10.416,10.471,10.25,10.369,259514,0
2011-06-14,10.479,10.607,10.394,10.544,332228,0
2011-06-15,10.487,10.733,10.487,10.598,728674,0
2011-06-16,10.645,10.917,10.612,10.822,528366,0
2011-06-17,10.9,11.164,10.877,10.917,708442,0
2011-06-20,10.877,11.131,10.877,10.973,351866,0
2011-06-21,11.011,11.099,10.981,11.085,330385,0
2011-06-22,11.004,11.187,11.004,11.054,418966,0
2011-06-23,10.95,11.036,10.758,10.95,355940,0
2011-06-24,10.981,11.028,10.892,10.973,391960,0
2011-06-27,10.973,11.18,10.942,11.147,386555,0
2011-06-28,11.147,11.234,11.085,11.234,254157,0
2011-06-29,11.274,11.331,11.171,11.298,221682,0
2011-06-30,11.319,11.397,11.269,11.384,262979,0
2011-07-01,11.379,11.689,11.34,11.647,335433,0
2011-07-05,11.625,11.625,11.431,11.527,243879,0
2011-07-06,11.482,11.647,11.416,11.647,225886,0
2011-07-07,11.738,12.035,11.697,12.027,543728,0
2011-07-08,11.849,11.882,11.616,11.73,349986,0
2011-07-11,11.595,11.595,11.442,11.475,234854,0
2011-07-12,11.431,11.73,11.391,11.576,190854,0
2011-07-13,11.68,11.743,11.603,11.68,271108,0
2011-07-14,11.713,11.713,11.417,11.528,319531,0
2011-07-15,11.545,11.647,11.391,11.434,380469,0
2011-07-18,11.37,11.417,11.171,11.258,271346,0
2011-07-19,11.336,11.647,11.287,11.616,337753,0
2011-07-20,11.61,11.729,11.52,11.569,198238,0
2011-07-21,11.625,11.743,11.603,11.713,409701,0
2011-07-22,11.68,11.689,11.441,11.585,242583,0
2011-07-25,11.491,11.61,11.409,11.512,198880,0
2011-07-26,11.497,11.512,11.208,11.254,315227,0
2011-07-27,11.18,11.315,11.011,11.02,422121,0
2011-07-28,10.989,11.087,10.989,11.029,307214,0
2011-07-29,10.824,11.131,10.824,11.018,274137,0
2011-08-01,11.147,11.147,10.892,10.965,254902,0
2011-08-02,10.908,11.101,10.78,10.797,321995,0
2011-08-03,10.78,11.062,10.637,11.047,381232,0
2011-08-04,10.908,11.038,10.532,10.532,523761,0
2011-08-05,10.66,10.741,10.29,10.388,455479,0
2011-08-08,9.983,10.556,9.4622,9.4711,765599,0
2011-08-09,9.705,10.065,9.0539,10.06,820612,0
2011-08-10,9.834,9.857,9.2701,9.3094,851343,0
2011-08-11,9.3923,10.044,9.3182,9.914,633477,0
2011-08-12,10.011,10.088,9.52,9.618,410023,0
2011-08-15,9.753,9.923,9.73,9.897,198053,0
2011-08-16,9.745,9.857,9.602,9.687,328308,0
2011-08-17,9.767,9.857,9.67,9.767,207076,0
2011-08-18,9.4711,9.48,8.9178,9.0297,686037,0
2011-08-19,8.8695,9.2142,8.7316,8.7316,396369,0
2011-08-22,9.1187,9.1488,8.7401,8.8695,381695,0
2011-08-23,8.9095,9.3746,8.8213,9.3579,470639,0
2011-08-24,9.3505,9.753,9.3505,9.713,357217,0
2011-08-25,10.071,10.218,9.48,9.625,674557,0
2011-08-26,9.513,9.817,9.3746,9.705,439141,0
2011-08-29,9.826,10.244,9.817,10.227,428826,0
2011-08-30,10.148,10.252,9.945,10.157,553792,0
2011-08-31,10.232,10.281,9.97,10.091,544624,0
2011-09-01,10.114,10.163,9.602,9.656,596499,0
2011-09-02,9.3884,9.519,9.1921,9.1921,445700,0
2011-09-06,8.9095,9.2889,8.9095,9.2537,410081,0
2011-09-07,9.4304,9.721,9.3505,9.713,401457,0
2011-09-08,9.602,9.713,9.3923,9.4542,449036,0
2011-09-09,9.3358,9.544,9.1892,9.2798,627953,0
2011-09-12,9.1273,9.487,9.1025,9.4622,370195,0
2011-09-13,9.513,9.737,9.4002,9.625,456038,0
2011-09-14,9.664,9.906,9.487,9.793,334589,0
2011-09-15,9.906,9.923,9.664,9.914,222069,0
2011-09-16,9.967,9.967,9.696,9.857,557904,0
2011-09-19,9.664,9.776,9.544,9.632,169118,0
2011-09-20,9.648,9.776,9.4081,9.4149,228633,0
2011-09-21,9.4384,9.4384,8.7401,8.789,601669,0
2011-09-22,8.5152,8.8213,8.5152,8.668,619466,0
2011-09-23,8.6844,8.8695,8.6435,8.789,316037,0
2011-09-26,8.8926,9.0701,8.7006,9.0458,286302,0
2011-09-27,9.2381,9.4304,9.1573,9.2798,528669,0
2011-09-28,9.2889,9.3271,8.7316,8.7316,403344,0
2011-09-29,8.9646,9.1661,8.789,9.1661,309062,0
2011-09-30,8.9845,9.1882,8.6092,8.6318,526718,0
2011-10-03,8.612,8.7316,8.2505,8.2663,534749,0
2011-10-04,8.1781,8.9891,8.1299,8.9571,550124,0
2011-10-05,8.9497,9.2565,8.7871,9.2082,366115,0
2011-10-06,9.1506,9.3309,8.9901,9.3221,430893,0
2011-10-07,9.3426,9.3426,8.8138,8.8368,520757,0
2011-10-10,9.0297,9.3505,8.9732,9.3426,407052,0
2011-10-11,9.2701,9.544,9.1573,9.4711,301763,0
2011-10-12,9.664,9.939,9.528,9.758,604807,0
2011-10-13,9.664,9.696,9.3667,9.618,355238,0
2011-10-14,9.745,9.801,9.602,9.721,480509,0
2011-10-17,9.721,9.745,9.1823,9.2313,353910,0
2011-10-18,9.2957,9.931,9.2225,9.834,472420,0
2011-10-19,9.826,9.992,9.679,9.864,854098,0
2011-10-20,9.923,10.114,9.639,10.088,900729,0
2011-10-21,10.281,10.523,10.091,10.482,2647065,0
2011-10-24,10.475,10.774,10.475,10.717,553008,0
2011-10-25,10.604,10.604,10.232,10.265,348701,0
2011-10-26,10.475,10.612,10.284,10.541,470087,0
2011-10-27,11.022,11.416,10.917,11.397,725769,0
2011-10-28,10.938,11.139,10.669,10.782,804422,0
2011-10-31,10.58,10.727,10.376,10.401,333149,0
2011-11-01,10.029,10.265,9.647,9.705,421537,0
2011-11-02,9.888,10.088,9.801,10.071,329239,0
2011-11-03,10.213,10.466,9.849,10.426,286262,0
2011-11-04,10.273,10.312,10.109,10.232,245267,0
2011-11-07,10.181,10.352,9.954,10.328,204597,0
2011-11-08,10.435,10.473,10.1,10.402,266374,0
2011-11-09,10.118,10.197,9.752,9.776,538897,0
2011-11-10,9.954,10.144,9.916,10.063,246167,0
2011-11-11,10.19,10.281,10.135,10.265,221697,0
2011-11-14,10.19,10.197,9.916,10.029,247170,0
2011-11-15,9.961,10.321,9.961,10.265,188694,0
2011-11-16,10.197,10.443,10.074,10.091,397614,0
2011-11-17,10.068,10.232,9.908,10.022,375057,0
2011-11-18,10.029,10.181,10.013,10.159,333117,0
2011-11-21,9.947,10.037,9.801,9.898,300777,0
2011-11-22,9.881,9.986,9.758,9.801,154970,0
2011-11-23,9.737,9.752,9.548,9.582,412618,0
2011-11-25,9.534,9.785,9.511,9.519,195490,0
2011-11-28,9.865,9.995,9.767,9.97,377272,0
2011-11-29,9.986,10.037,9.81,9.933,204311,0
2011-11-30,10.459,10.658,10.264,10.617,729284,0
2011-12-01,10.555,10.595,10.321,10.352,276205,0
2011-12-02,10.515,10.669,10.466,10.54,189447,0
2011-12-05,10.694,10.767,10.515,10.646,292482,0
2011-12-06,10.62,10.671,10.49,10.573,298907,0
2011-12-07,10.482,10.628,10.294,10.58,313355,0
2011-12-08,10.473,10.473,10.144,10.174,260491,0
2011-12-09,10.222,10.653,10.222,10.595,315764,0
2011-12-12,10.417,10.531,10.344,10.515,233641,0
2011-12-13,10.588,10.742,10.312,10.37,231963,0
2011-12-14,10.265,10.491,10.265,10.281,242230,0
2011-12-15,10.443,10.523,10.336,10.491,290334,0
2011-12-16,10.563,10.79,10.303,10.321,877161,0
2011-12-19,10.395,10.555,10.135,10.213,436049,0
2011-12-20,10.45,10.718,10.435,10.711,338569,0
2011-12-21,10.669,10.903,10.563,10.848,204994,0
2011-12-22,10.896,11.076,10.889,10.946,180476,0
2011-12-23,11.008,11.018,10.889,10.921,169522,0
2011-12-27,10.848,11.084,10.816,11.018,166103,0
2011-12-28,11.026,11.026,10.79,10.824,207797,0
2011-12-29,10.903,11.076,10.903,11.059,119920,0
2011-12-30,11.018,11.034,10.864,10.864,178489,0
2012-01-03,11.156,11.286,11.099,11.188,300793,0
2012-01-04,11.076,11.327,11.076,11.293,165437,0
2012-01-05,11.164,11.733,11.076,11.684,404683,0
2012-01-06,11.692,11.758,11.448,11.482,385595,0
2012-01-09,11.491,11.57,11.367,11.441,303538,0
2012-01-10,11.628,11.628,11.397,11.464,356836,0
2012-01-11,11.396,11.406,11.3,11.318,529951,0
2012-01-12,11.318,11.482,11.169,11.464,254524,0
2012-01-13,11.245,11.397,11.222,11.351,197819,0
2012-01-17,11.464,11.504,11.309,11.334,242104,0
2012-01-18,11.319,11.491,11.278,11.491,181872,0
2012-01-19,11.504,11.536,11.335,11.406,141294,0
2012-01-20,11.367,11.657,11.359,11.635,206969,0
2012-01-23,11.657,11.749,11.473,11.498,228396,0
2012-01-24,11.424,11.52,11.343,11.498,288733,0
2012-01-25,11.473,11.587,11.416,11.554,208685,0
2012-01-26,11.619,11.619,11.245,11.319,303509,0
2012-01-27,11.396,11.946,11.318,11.537,399585,0
2012-01-30,11.059,11.424,11.059,11.293,286883,0
2012-01-31,11.336,11.368,11.128,11.229,345566,0
2012-02-01,11.343,11.628,11.237,11.596,390781,0
2012-02-02,11.611,11.838,11.578,11.758,535026,0
2012-02-03,11.848,12.153,11.848,12.068,377516,0
2012-02-06,11.954,12.038,11.783,11.816,237882,0
2012-02-07,11.8,11.939,11.775,11.791,158860,0
2012-02-08,11.791,11.954,11.636,11.766,177239,0
2012-02-09,11.783,11.858,11.62,11.676,140009,0
2012-02-10,11.597,11.628,11.49,11.498,163218,0
2012-02-13,11.636,11.636,11.498,11.612,179158,0
2012-02-14,11.579,11.579,11.318,11.44,165423,0
2012-02-15,11.546,11.546,11.326,11.375,246447,0
2012-02-16,11.423,11.643,11.343,11.62,265057,0
2012-02-17,11.652,11.659,11.546,11.643,178211,0
2012-02-21,11.643,11.775,11.504,11.604,196019,0
2012-02-22,11.554,11.554,11.39,11.415,218523,0
2012-02-23,11.415,11.726,11.383,11.726,186550,0
2012-02-24,11.71,11.751,11.498,11.512,147526,0
2012-02-27,11.448,11.537,11.318,11.464,345576,0
2012-02-28,11.498,11.554,11.343,11.415,218370,0
2012-02-29,11.495,11.576,11.236,11.244,406221,0
2012-03-01,11.334,11.39,11.005,11.029,511418,0
2012-03-02,11.048,11.136,10.906,10.958,602322,0
2012-03-05,10.866,11.178,10.819,11.119,304955,0
2012-03-06,10.982,11.055,10.883,10.899,281508,0
2012-03-07,10.966,11.072,10.874,11.055,114738,0
2012-03-08,11.128,11.145,10.874,11.103,209511,0
2012-03-09,11.098,11.375,11.039,11.35,322760,0
2012-03-12,11.375,11.457,11.259,11.39,270870,0
2012-03-13,11.49,11.848,11.448,11.816,358840,0
2012-03-14,11.807,11.93,11.694,11.742,449913,0
2012-03-15,11.783,12.051,11.735,11.97,225687,0
2012-03-16,12.03,12.112,11.921,12.005,384663,0
2012-03-19,11.954,12.272,11.873,12.191,247500,0
2012-03-20,12.085,12.191,12.044,12.112,164456,0
2012-03-21,12.153,12.182,11.97,12.022,157532,0
2012-03-22,11.866,11.9,11.76,11.873,220879,0
2012-03-23,11.816,11.93,11.718,11.921,236009,0
2012-03-26,12.06,12.209,11.997,12.191,228659,0
2012-03-27,12.2,12.209,11.97,11.97,196569,0
2012-03-28,11.989,12.209,11.98,12.145,240134,0
2012-03-29,12.038,12.112,11.84,12.022,175284,0
2012-03-30,12.112,12.135,11.891,11.891,204590,0
2012-04-02,11.84,12.068,11.751,12.044,414255,0
2012-04-03,12.051,12.121,11.989,12.094,334769,0
2012-04-04,11.913,11.962,11.74,11.823,302958,0
2012-04-05,11.74,11.781,11.609,11.673,88897,0
2012-04-09,11.473,11.537,11.39,11.431,268532,0
2012-04-10,11.415,11.448,11.112,11.169,345768,0
2012-04-11,11.3,11.375,11.228,11.367,248276,0
2012-04-12,11.357,11.52,11.309,11.482,183522,0
2012-04-13,11.406,11.423,11.112,11.128,232737,0
2012-04-16,11.219,11.423,11.112,11.334,232738,0
2012-04-17,11.468,11.648,11.391,11.542,243355,0
2012-04-18,11.464,11.498,11.203,11.291,221236,0
2012-04-19,11.309,11.357,11.103,11.194,241276,0
2012-04-20,11.328,11.486,11.229,11.253,302546,0
2012-04-23,11.055,11.251,10.982,11.219,288886,0
2012-04-24,11.219,11.464,11.219,11.431,185611,0
2012-04-25,11.62,11.735,11.482,11.604,243294,0
2012-04-26,11.612,11.766,11.52,11.766,242271,0
2012-04-27,11.839,12.46,11.839,12.21,469121,0
2012-04-30,12.235,12.289,11.997,12.03,244593,0
2012-05-01,12.03,12.353,11.954,11.98,554685,0
2012-05-02,11.873,12.112,11.807,12.076,310549,0
2012-05-03,12.038,12.105,11.839,11.913,382626,0
2012-05-04,11.856,11.905,11.532,11.749,429691,0
2012-05-07,11.733,12.03,11.691,11.938,344154,0
2012-05-08,11.839,12.06,11.823,11.98,491351,0
2012-05-09,11.823,11.954,11.758,11.913,324308,0
2012-05-10,12.022,12.077,11.881,11.997,243454,0
2012-05-11,11.945,11.98,11.798,11.93,292411,0
2012-05-14,11.772,11.945,11.758,11.83,356822,0
2012-05-15,11.806,11.92,11.781,11.881,229782,0
2012-05-16,11.899,11.97,11.798,11.798,248970,0
2012-05-17,11.847,11.889,11.682,11.682,293657,0
2012-05-18,11.665,11.772,11.542,11.609,302543,0
2012-05-21,11.648,11.772,11.557,11.715,190128,0
2012-05-22,11.715,11.83,11.5,11.576,272010,0
2012-05-23,11.451,11.724,11.451,11.691,232409,0
2012-05-24,11.673,11.839,11.557,11.839,187491,0
2012-05-25,11.856,11.872,11.772,11.856,236744,0
2012-05-29,12.005,12.005,11.733,11.847,174489,0
2012-05-30,11.691,11.772,11.532,11.557,256451,0
2012-05-31,11.566,11.593,11.391,11.516,394493,0
2012-06-01,11.286,11.328,11.022,11.063,548998,0
2012-06-04,11.137,11.253,11.022,11.253,408620,0
2012-06-05,11.195,11.4,11.195,11.378,306426,0
2012-06-06,11.486,11.593,11.368,11.576,320054,0
2012-06-07,11.749,11.781,11.584,11.593,268843,0
2012-06-08,11.551,11.83,11.435,11.781,260194,0
2012-06-11,11.913,11.92,11.516,11.516,348039,0
2012-06-12,11.584,11.839,11.557,11.758,309874,0
2012-06-13,11.691,11.872,11.625,11.673,273938,0
2012-06-14,11.715,11.954,11.682,11.938,208938,0
2012-06-15,11.92,12.105,11.83,12.069,467509,0
2012-06-18,11.997,12.154,11.938,12.095,237740,0
2012-06-19,12.122,12.376,12.069,12.362,231614,0
2012-06-20,12.336,12.468,12.266,12.376,233536,0
2012-06-21,12.368,12.408,12.069,12.129,212290,0
2012-06-22,12.22,12.426,12.22,12.381,337144,0
2012-06-25,12.122,12.21,12.095,12.122,116194,0
2012-06-26,12.154,12.237,12.03,12.095,154895,0
2012-06-27,12.175,12.408,12.06,12.362,131073,0
2012-06-28,12.22,12.362,12.086,12.362,151943,0
2012-06-29,12.592,12.682,12.49,12.674,291800,0
2012-07-02,12.713,12.822,12.542,12.806,349131,0
2012-07-03,12.863,13.02,12.781,13.02,147615,0
2012-07-05,12.97,13.003,12.781,12.829,513601,0
2012-07-06,12.674,12.888,12.674,12.829,140443,0
2012-07-09,12.788,12.829,12.699,12.806,230253,0
2012-07-10,12.929,12.936,12.756,12.822,156084,0
2012-07-11,12.87,12.945,12.788,12.929,157824,0
2012-07-12,12.829,12.979,12.764,12.904,187457,0
2012-07-13,12.922,13.219,12.846,13.193,192601,0
2012-07-16,13.202,13.21,13.07,13.202,253998,0
2012-07-17,13.226,13.226,12.994,13.193,239097,0
2012-07-18,13.176,13.21,13.07,13.119,152338,0
2012-07-19,13.144,13.16,12.837,12.895,131747,0
2012-07-20,12.788,12.879,12.72,12.72,212864,0
2012-07-23,12.514,12.605,12.49,12.498,186539,0
2012-07-24,12.568,12.575,12.309,12.376,213857,0
2012-07-25,12.498,12.575,12.408,12.46,205817,0
2012-07-26,12.682,12.682,12.368,12.381,242239,0
2012-07-27,12.381,12.514,12.184,12.39,389890,0
2012-07-30,12.368,12.55,12.237,12.498,183038,0
2012-07-31,12.416,12.623,12.416,12.575,199790,0
2012-08-01,12.691,12.691,12.484,12.514,459250,0
2012-08-02,12.381,12.475,12.336,12.426,233955,0
2012-08-03,12.598,12.822,12.523,12.772,224962,0
2012-08-06,12.798,12.87,12.764,12.806,186825,0
2012-08-07,12.888,13.036,12.806,12.929,164864,0
2012-08-08,12.904,13.044,12.854,12.954,137847,0
2012-08-09,12.97,12.979,12.888,12.904,101126,0
2012-08-10,12.879,12.922,12.756,12.854,151726,0
2012-08-13,12.863,12.87,12.62,12.788,240139,0
2012-08-14,12.828,12.854,12.62,12.638,238873,0
2012-08-15,12.629,12.755,12.62,12.728,183346,0
2012-08-16,12.764,12.815,12.62,12.806,128828,0
2012-08-17,12.755,12.913,12.746,12.913,132049,0
2012-08-20,12.863,12.913,12.806,12.888,107654,0
2012-08-21,12.937,13.054,12.854,12.888,133588,0
2012-08-22,12.905,12.922,12.755,12.788,69476,0
2012-08-23,12.719,12.737,12.547,12.62,130405,0
2012-08-24,12.596,12.755,12.596,12.705,76874,0
2012-08-27,12.764,12.913,12.719,12.806,73647,0
2012-08-28,12.771,12.955,12.737,12.863,122612,0
2012-08-29,12.937,13.046,12.788,13.029,98219,0
2012-08-30,12.913,12.93,12.863,12.88,67333,0
2012-08-31,13.004,13.022,12.828,12.854,146654,0
2012-09-04,12.846,12.937,12.719,12.888,198313,0
2012-09-05,12.995,13.046,12.87,12.988,149205,0
2012-09-06,13.022,13.187,12.913,13.079,261394,0
2012-09-07,13.153,13.272,13.089,13.146,113164,0
2012-09-10,13.153,13.222,13.129,13.146,103960,0
2012-09-11,13.196,13.295,13.114,13.254,143432,0
2012-09-12,13.272,13.321,13.213,13.295,107449,0
2012-09-13,13.262,13.338,13.238,13.338,260919,0
2012-09-14,13.403,13.505,13.272,13.329,344095,0
2012-09-17,13.272,13.285,13.153,13.23,141014,0
2012-09-18,13.254,13.321,13.187,13.279,162637,0
2012-09-19,13.321,13.321,13.163,13.23,180172,0
2012-09-20,13.12,13.205,13.079,13.114,142921,0
2012-09-21,13.262,13.338,13.262,13.285,513032,0
2012-09-24,13.279,13.329,13.222,13.329,210848,0
2012-09-25,13.321,13.519,13.196,13.196,224658,0
2012-09-26,13.222,13.347,13.129,13.196,125761,0
2012-09-27,13.213,13.304,13.104,13.262,111064,0
2012-09-28,13.187,13.254,13.029,13.146,157052,0
2012-10-01,13.222,13.321,13.138,13.213,178008,0
2012-10-02,13.279,13.355,13.213,13.254,96862,0
2012-10-03,13.304,13.321,13.153,13.238,108848,0
2012-10-04,13.254,13.411,13.23,13.411,180483,0
2012-10-05,13.436,13.528,13.371,13.428,113529,0
2012-10-08,13.355,13.481,13.338,13.419,64713,0
2012-10-09,13.445,13.445,13.196,13.213,84898,0
2012-10-10,13.205,13.338,13.196,13.295,78452,0
2012-10-11,13.403,13.403,13.247,13.295,69538,0
2012-10-12,13.254,13.254,12.955,13.013,101752,0
2012-10-15,13.072,13.171,12.995,13.146,118466,0
2012-10-16,13.196,13.238,13.004,13.004,145194,0
2012-10-17,13.038,13.254,13.038,13.146,201039,0
2012-10-18,13.163,13.205,12.995,13.004,116928,0
2012-10-19,12.913,12.955,12.764,12.837,226172,0
2012-10-22,12.822,12.98,12.681,12.963,152820,0
2012-10-23,12.88,12.93,12.771,12.854,147893,0
2012-10-24,12.945,13.013,12.806,12.971,170602,0
2012-10-25,13.054,13.205,12.828,12.963,152371,0
2012-10-26,13.004,13.004,12.655,12.655,176614,0
2012-10-31,12.557,12.58,12.358,12.489,208268,0
2012-11-01,12.472,12.612,12.287,12.456,260574,0
2012-11-02,12.465,12.58,12.177,12.223,196103,0
2012-11-05,12.223,12.262,12.071,12.223,230770,0
2012-11-06,12.249,12.287,12.162,12.214,235897,0
2012-11-07,12.053,12.061,11.763,11.865,384797,0
2012-11-08,11.78,11.905,11.698,11.698,173700,0
2012-11-09,11.631,11.823,11.556,11.732,183688,0
2012-11-12,11.757,11.757,11.623,11.671,79556,0
2012-11-13,11.598,11.715,11.471,11.528,170675,0
2012-11-14,11.512,11.606,11.379,11.462,291266,0
2012-11-15,11.428,11.537,11.185,11.235,206701,0
2012-11-16,11.143,11.293,11.033,11.252,307613,0
2012-11-19,11.598,11.655,11.42,11.462,421314,0
2012-11-20,11.481,11.681,11.362,11.613,363915,0
2012-11-21,11.655,11.723,11.59,11.707,131596,0
2012-11-23,11.764,11.866,11.663,11.866,107708,0
2012-11-26,11.832,11.848,11.74,11.815,238025,0
2012-11-27,11.815,11.948,11.723,11.866,228334,0
2012-11-28,11.789,11.858,11.59,11.806,226424,0
2012-11-29,11.892,12.093,11.74,12.057,183236,0
2012-11-30,12.12,12.183,12.009,12.174,318747,0
2012-12-03,12.253,12.253,12.065,12.135,223382,0
2012-12-04,12.128,12.159,11.933,12.144,290119,0
2012-12-05,12.167,12.374,12.064,12.221,227892,0
2012-12-06,12.312,12.406,12.23,12.286,174078,0
2012-12-07,12.374,12.397,12.255,12.304,198643,0
2012-12-10,12.331,12.38,12.221,12.359,198553,0
2012-12-11,12.387,12.545,12.374,12.46,241783,0
2012-12-12,12.46,12.535,12.286,12.296,201463,0
2012-12-13,12.312,12.349,12.202,12.278,200663,0
2012-12-14,12.269,12.366,12.211,12.262,121263,0
2012-12-17,12.286,12.46,12.269,12.433,285923,0
2012-12-18,12.45,12.654,12.38,12.601,315391,0
2012-12-19,12.594,12.664,12.5,12.508,227032,0
2012-12-20,12.508,12.757,12.425,12.748,293666,0
2012-12-21,12.637,12.698,12.211,12.553,1068487,0
2012-12-24,12.553,12.73,12.45,12.594,127803,0
2012-12-26,12.594,12.654,12.516,12.601,135614,0
2012-12-27,12.594,12.672,12.45,12.619,160864,0
2012-12-28,12.526,12.69,12.508,12.563,131384,0
2012-12-31,12.57,12.748,12.5,12.712,229320,0
2013-01-02,12.97,13.208,12.919,13.157,426634,0
2013-01-03,12.748,12.935,12.748,12.919,334711,0
2013-01-04,12.994,13.09,12.919,13.029,177314,0
2013-01-07,12.935,12.953,12.783,12.875,143623,0
2013-01-08,12.85,12.927,12.698,12.85,249964,0
2013-01-09,12.91,13.097,12.859,13.097,488802,0
2013-01-10,13.173,13.173,12.893,12.953,276663,0
2013-01-11,12.978,12.978,12.72,12.8,223838,0
2013-01-14,12.757,12.875,12.698,12.831,186467,0
2013-01-15,12.766,12.91,12.739,12.841,183275,0
2013-01-16,12.85,12.901,12.817,12.859,174529,0
2013-01-17,12.901,12.935,12.831,12.927,178554,0
2013-01-18,12.885,12.919,12.8,12.85,116412,0
2013-01-22,12.893,12.927,12.831,12.91,185307,0
2013-01-23,12.875,12.875,12.748,12.791,124041,0
2013-01-24,12.783,12.841,12.739,12.773,234911,0
2013-01-25,12.783,12.783,12.526,12.587,296943,0
2013-01-28,12.57,12.706,12.57,12.664,220473,0
2013-01-29,12.664,12.757,12.594,12.698,269946,0
2013-01-30,12.646,12.72,12.516,12.553,188119,0
2013-01-31,12.61,12.698,12.553,12.637,269665,0
2013-02-01,12.712,12.91,12.619,12.85,263833,0
2013-02-04,12.773,12.901,12.594,12.61,309894,0
2013-02-05,12.69,12.809,12.637,12.791,179391,0
2013-02-06,12.72,12.893,12.72,12.875,171072,0
2013-02-07,12.85,12.935,12.773,12.773,293239,0
2013-02-08,12.824,12.901,12.698,12.72,301007,0
2013-02-11,12.739,12.91,12.73,12.868,203387,0
2013-02-12,12.901,12.97,12.85,12.935,153092,0
2013-02-13,12.97,13.038,12.858,13.03,226556,0
2013-02-14,12.979,13.038,12.919,12.987,118036,0
2013-02-15,13.047,13.082,12.953,13.004,176300,0
2013-02-19,12.987,13.108,12.987,13.091,183165,0
2013-02-20,13.072,13.072,12.83,12.84,236082,0
2013-02-21,12.849,13.022,12.764,12.83,156427,0
2013-02-22,12.927,13.004,12.849,13.004,114895,0
2013-02-25,13.082,13.082,12.617,12.617,223961,0
2013-02-26,12.68,12.772,12.593,12.661,151266,0
2013-02-27,12.68,12.935,12.624,12.823,215351,0
2013-02-28,12.83,12.927,12.727,12.884,259897,0
2013-03-01,12.781,13.013,12.652,12.987,157673,0
2013-03-04,12.961,13.022,12.83,12.97,241157,0
2013-03-05,13.03,13.184,13.004,13.082,209228,0
2013-03-06,13.142,13.211,13.064,13.167,118500,0
2013-03-07,13.159,13.253,13.124,13.22,102487,0
2013-03-08,13.331,13.331,13.184,13.253,123456,0
2013-03-11,13.228,13.279,13.099,13.15,164654,0
2013-03-12,13.124,13.142,12.987,13.038,155039,0
2013-03-13,13.047,13.167,13.004,13.15,107969,0
2013-03-14,13.175,13.313,13.115,13.304,103923,0
2013-03-15,13.322,13.433,13.159,13.159,758891,0
2013-03-18,13.004,13.167,13.004,13.091,155015,0
2013-03-19,13.124,13.228,13.056,13.133,173016,0
2013-03-20,13.15,13.262,13.15,13.211,103704,0
2013-03-21,13.159,13.175,13.056,13.115,128157,0
2013-03-22,13.082,13.237,13.082,13.159,139981,0
2013-03-25,13.202,13.295,13.082,13.202,153039,0
2013-03-26,13.279,13.331,13.175,13.228,134033,0
2013-03-27,13.142,13.167,13.038,13.159,100615,0
2013-03-28,13.193,13.202,13.091,13.124,110830,0
2013-04-01,13.115,13.115,12.789,12.884,219542,0
2013-04-02,12.953,12.97,12.711,12.746,144004,0
2013-04-03,12.772,12.772,12.541,12.568,197084,0
2013-04-04,12.559,12.704,12.489,12.696,118387,0
2013-04-05,12.541,12.711,12.48,12.711,235739,0
2013-04-08,12.696,12.849,12.599,12.84,108333,0
2013-04-09,12.83,12.84,12.661,12.661,188414,0
2013-04-10,12.711,13.004,12.67,12.97,196780,0
2013-04-11,12.935,13.03,12.884,13.013,155572,0
2013-04-12,12.935,12.995,12.91,12.987,193245,0
2013-04-15,12.91,12.961,12.559,12.583,329549,0
2013-04-16,12.704,12.789,12.576,12.756,216165,0
2013-04-17,12.643,12.68,12.383,12.559,244567,0
2013-04-18,12.599,12.643,12.446,12.522,174373,0
2013-04-19,12.531,12.756,12.455,12.737,148339,0
2013-04-22,12.746,12.789,12.513,12.719,124033,0
2013-04-23,12.83,13.013,12.789,12.995,123646,0
2013-04-24,12.97,13.056,12.91,13.047,128567,0
2013-04-25,13.056,13.159,12.97,13.038,102383,0
2013-04-26,13.047,13.211,12.935,13.022,148584,0
2013-04-29,13.115,13.167,13.022,13.108,171018,0
2013-04-30,13.072,13.253,13.03,13.175,144864,0
2013-05-01,13.099,13.115,12.67,12.68,400703,0
2013-05-02,12.756,12.799,12.643,12.781,202316,0
2013-05-03,12.858,13.313,12.858,13.082,199471,0
2013-05-06,13.124,13.202,13.064,13.167,93930,0
2013-05-07,13.167,13.408,13.142,13.408,91802,0
2013-05-08,13.415,13.478,13.313,13.399,119701,0
2013-05-09,13.366,13.399,13.253,13.271,119872,0
2013-05-10,13.279,13.313,13.115,13.253,173194,0
2013-05-13,13.253,13.323,13.123,13.272,91350,0
2013-05-14,13.272,13.487,13.253,13.487,191901,0
2013-05-15,13.426,13.592,13.384,13.487,113507,0
2013-05-16,13.473,13.514,13.4,13.463,113184,0
2013-05-17,13.547,13.642,13.521,13.61,200447,0
2013-05-20,13.537,13.747,13.537,13.723,147459,0
2013-05-21,13.755,13.755,13.537,13.678,122818,0
2013-05-22,13.652,13.844,13.4,13.481,179340,0
2013-05-23,13.367,13.463,13.272,13.434,125870,0
2013-05-24,13.4,13.537,13.296,13.537,101624,0
2013-05-28,13.74,13.859,13.556,13.652,176650,0
2013-05-29,13.53,13.61,13.35,13.408,78517,0
2013-05-30,13.434,13.521,13.392,13.416,124604,0
2013-05-31,13.315,13.394,13.174,13.202,161605,0
2013-06-03,13.202,13.416,13.054,13.367,301511,0
2013-06-04,13.341,13.434,13.072,13.22,308098,0
2013-06-05,13.167,13.237,12.976,13.02,173124,0
2013-06-06,12.985,13.193,12.941,13.183,169447,0
2013-06-07,13.279,13.279,12.881,13.245,83144,0
2013-06-10,13.253,13.4,13.22,13.375,93533,0
2013-06-11,13.202,13.253,13.045,13.15,74821,0
2013-06-12,13.237,13.262,12.932,12.967,91618,0
2013-06-13,13.001,13.21,12.897,13.202,97586,0
2013-06-14,13.21,13.21,12.924,12.932,101133,0
2013-06-17,13.072,13.106,12.907,13.011,171779,0
2013-06-18,13.054,13.286,12.976,13.245,135094,0
2013-06-19,13.202,13.245,13.036,13.141,178042,0
2013-06-20,12.95,13.21,12.924,13.123,228144,0
2013-06-21,13.167,13.384,13.062,13.384,501882,0
2013-06-24,13.237,13.408,13.183,13.313,197445,0
2013-06-25,13.473,13.53,13.305,13.521,171118,0
2013-06-26,13.61,13.642,13.375,13.416,136363,0
2013-06-27,13.537,13.723,13.481,13.696,132953,0
2013-06-28,13.678,13.765,13.61,13.688,417947,0
2013-07-01,13.66,13.878,13.566,13.747,227203,0
2013-07-02,13.696,13.836,13.627,13.783,187138,0
2013-07-03,13.634,13.808,13.618,13.792,143052,0
2013-07-05,13.922,14.085,13.859,14.085,178110,0
2013-07-08,14.085,14.294,14.035,14.244,250511,0
2013-07-09,14.304,14.482,14.251,14.362,340291,0
2013-07-10,14.355,14.38,14.251,14.347,169986,0
2013-07-11,14.452,14.452,14.313,14.362,191497,0
2013-07-12,14.355,14.614,14.355,14.595,124546,0
2013-07-15,14.587,14.755,14.587,14.737,100787,0
2013-07-16,14.71,14.737,14.511,14.661,139889,0
2013-07-17,14.677,14.737,14.634,14.684,119518,0
2013-07-18,14.728,14.909,14.7,14.851,151749,0
2013-07-19,14.822,15.021,14.822,14.936,172233,0
2013-07-22,14.927,15.05,14.851,15.012,98299,0
2013-07-23,15.012,15.092,14.892,15.004,154921,0
2013-07-24,15.05,15.126,14.963,14.997,112446,0
2013-07-25,14.971,15.328,14.892,15.222,219029,0
2013-07-26,15.267,15.395,15.012,15.35,185028,0
2013-07-29,15.473,15.473,15.153,15.301,128801,0
2013-07-30,15.379,15.587,15.231,15.563,201828,0
2013-07-31,15.587,15.692,15.431,15.431,295582,0
2013-08-01,15.611,15.883,15.451,15.716,239640,0
2013-08-02,15.692,15.706,15.49,15.587,102770,0
2013-08-05,15.601,15.732,15.395,15.706,228215,0
2013-08-06,15.706,15.724,15.508,15.628,144258,0
2013-08-07,15.628,15.628,15.431,15.441,109077,0
2013-08-08,15.563,15.563,15.379,15.414,170916,0
2013-08-09,15.379,15.441,15.328,15.37,117039,0
2013-08-12,15.283,15.37,15.247,15.36,121392,0
2013-08-13,15.342,15.36,15.151,15.283,100429,0
2013-08-14,15.283,15.36,15.204,15.318,111631,0
2013-08-15,15.171,15.23,15.099,15.107,115872,0
2013-08-16,15.019,15.237,15.001,15.124,131028,0
2013-08-19,15.099,15.124,14.942,14.986,140588,0
2013-08-20,14.968,15.196,14.961,15.196,137508,0
2013-08-21,15.099,15.151,14.897,14.977,97492,0
2013-08-22,14.995,15.211,14.977,15.196,114435,0
2013-08-23,15.187,15.204,15.047,15.099,94246,0
2013-08-26,15.09,15.099,14.924,14.961,105495,0
2013-08-27,14.784,14.784,14.409,14.418,218747,0
2013-08-28,14.372,14.476,14.321,14.372,231234,0
2013-08-29,14.33,14.533,14.33,14.468,127705,0
2013-08-30,14.461,14.533,14.121,14.146,162779,0
2013-09-03,14.313,14.428,13.971,14.111,193628,0
2013-09-04,14.101,14.19,14.016,14.042,168303,0
2013-09-05,14.066,14.216,14.042,14.153,122494,0
2013-09-06,14.216,14.216,13.796,14.016,106059,0
2013-09-09,14.066,14.268,13.978,14.268,175573,0
2013-09-10,14.33,14.339,14.172,14.33,120290,0
2013-09-11,14.313,14.409,14.199,14.258,123312,0
2013-09-12,14.295,14.321,14.206,14.216,105722,0
2013-09-13,14.305,14.348,14.172,14.295,92735,0
2013-09-16,14.468,14.468,14.234,14.339,221147,0
2013-09-17,14.339,14.582,14.33,14.582,116014,0
2013-09-18,14.558,14.662,14.428,14.484,189654,0
2013-09-19,14.494,14.608,14.206,14.276,107090,0
2013-09-20,14.33,14.513,14.33,14.453,367693,0
2013-09-23,14.39,14.409,14.19,14.305,177837,0
2013-09-24,14.276,14.453,14.181,14.339,323362,0
2013-09-25,14.339,14.372,14.111,14.146,401243,0
2013-09-26,14.139,14.251,13.962,14.085,186913,0
2013-09-27,13.962,14.153,13.962,14.016,394423,0
2013-09-30,13.856,14.181,13.841,14.172,253761,0
2013-10-01,14.163,14.339,14.085,14.33,206211,0
2013-10-02,14.251,14.321,14.181,14.258,180224,0
2013-10-03,14.206,14.251,14.042,14.163,228891,0
2013-10-04,14.13,14.339,14.13,14.313,192571,0
2013-10-07,14.181,14.206,14.049,14.111,179191,0
2013-10-08,14.101,14.206,14.024,14.146,324450,0
2013-10-09,14.216,14.453,14.19,14.234,371418,0
2013-10-10,14.409,14.714,14.409,14.687,202966,0
2013-10-11,14.598,14.864,14.574,14.809,373393,0
2013-10-14,14.751,14.995,14.662,14.995,183781,0
2013-10-15,14.905,15.047,14.856,14.995,232606,0
2013-10-16,15.124,15.318,15.09,15.283,224040,0
2013-10-17,15.196,15.537,15.124,15.499,294727,0
2013-10-18,15.678,15.735,15.379,15.388,295862,0
2013-10-21,15.432,15.589,15.37,15.388,184380,0
2013-10-22,15.483,15.483,15.328,15.388,180780,0
2013-10-23,15.3,15.499,15.196,15.36,230488,0
2013-10-24,15.422,15.603,15.335,15.555,176334,0
2013-10-25,15.964,16.699,15.964,16.689,300591,0
2013-10-28,16.024,16.645,15.896,16.524,393897,0
2013-10-29,16.524,16.655,16.306,16.48,275565,0
2013-10-30,16.541,16.689,16.429,16.514,361608,0
2013-10-31,16.472,16.551,16.383,16.383,271682,0
2013-11-01,16.325,16.454,16.07,16.22,380252,0
2013-11-04,16.297,16.42,16.148,16.316,332335,0
2013-11-05,16.288,16.341,16.201,16.288,211944,0
2013-11-06,16.42,16.429,16.26,16.325,241751,0
2013-11-07,16.341,16.498,16.184,16.201,168509,0
2013-11-08,16.184,16.778,16.184,16.699,149882,0
2013-11-11,16.655,16.655,16.464,16.524,261515,0
2013-11-12,16.42,16.533,16.325,16.383,119493,0
2013-11-13,16.324,16.515,16.209,16.48,116224,0
2013-11-14,16.472,16.506,16.392,16.465,71080,0
2013-11-15,16.43,16.455,16.296,16.374,180009,0
2013-11-18,16.438,16.641,16.324,16.392,141832,0
2013-11-19,16.42,16.543,16.251,16.349,145878,0
2013-11-20,16.42,16.553,16.251,16.455,143592,0
2013-11-21,16.543,16.815,16.543,16.78,137293,0
2013-11-22,16.815,16.931,16.702,16.86,158032,0
2013-11-25,16.87,17.168,16.709,17.027,260010,0
2013-11-26,17.061,17.204,16.994,17.161,180648,0
2013-11-27,17.152,17.325,17.027,17.301,106840,0
2013-11-29,17.432,17.448,17.177,17.229,118257,0
2013-12-02,17.212,17.212,16.949,17.017,215523,0
2013-12-03,16.949,17.124,16.709,16.844,130793,0
2013-12-04,16.798,16.886,16.489,16.729,300664,0
2013-12-05,16.666,16.729,16.553,16.621,205558,0
2013-12-06,16.834,17.099,16.763,17.017,202297,0
2013-12-09,17.009,17.009,16.747,16.87,168249,0
2013-12-10,16.806,16.834,16.515,16.613,242693,0
2013-12-11,16.613,16.666,16.305,16.365,311411,0
2013-12-12,16.401,16.561,16.359,16.383,153075,0
2013-12-13,16.41,16.465,16.268,16.392,144998,0
2013-12-16,16.48,16.621,16.42,16.587,195301,0
2013-12-17,16.631,16.631,16.332,16.341,165964,0
2013-12-18,16.401,16.641,16.305,16.641,242764,0
2013-12-19,16.568,16.631,16.392,16.401,104233,0
2013-12-20,16.438,17.133,16.42,17.124,488066,0
2013-12-23,17.143,17.478,17.09,17.408,269049,0
2013-12-24,17.44,17.563,17.275,17.301,90236,0
2013-12-26,17.316,17.408,17.133,17.186,147528,0
2013-12-27,17.267,17.293,17.055,17.099,89057,0
2013-12-30,17.143,17.177,17.001,17.114,110511,0
2013-12-31,17.161,17.204,17.001,17.027,142014,0
2014-01-02,17.027,17.027,16.729,16.788,149097,0
2014-01-03,16.788,16.879,16.658,16.738,112097,0
2014-01-06,16.852,16.852,16.553,16.561,129111,0
2014-01-07,16.568,16.788,16.543,16.738,136440,0
2014-01-08,16.773,16.773,16.472,16.535,246536,0
2014-01-09,16.641,16.674,16.42,16.568,132302,0
2014-01-10,16.561,16.561,16.233,16.359,142886,0
2014-01-13,16.277,16.349,16.146,16.251,191940,0
2014-01-14,16.277,16.515,16.209,16.374,113346,0
2014-01-15,16.374,16.709,16.374,16.489,132248,0
2014-01-16,16.41,16.515,16.163,16.226,176868,0
2014-01-17,16.163,16.315,16.154,16.192,120873,0
2014-01-21,16.259,16.472,16.172,16.455,151930,0
2014-01-22,16.48,16.613,16.401,16.489,168284,0
2014-01-23,16.365,16.674,16.268,16.674,276327,0
2014-01-24,16.525,16.568,16.226,16.359,181412,0
2014-01-27,16.392,16.568,16.192,16.2,162566,0
2014-01-28,16.259,16.259,15.961,16.085,183599,0
2014-01-29,15.926,16.154,15.538,15.73,259309,0
2014-01-30,15.846,16.031,15.626,15.892,190855,0
2014-01-31,15.538,15.73,14.993,15.265,372642,0
2014-02-03,15.328,15.484,14.755,14.833,273081,0
2014-02-04,14.939,15.122,14.764,14.984,176393,0
2014-02-05,14.893,14.984,14.659,14.675,295493,0
2014-02-06,14.727,14.772,14.543,14.577,186926,0
2014-02-07,14.641,14.675,14.497,14.536,244594,0
2014-02-10,14.526,14.675,14.244,14.601,249590,0
2014-02-11,14.611,14.852,14.611,14.746,149202,0
2014-02-12,14.805,14.941,14.575,14.69,186280,0
2014-02-13,14.534,14.805,14.534,14.781,150786,0
2014-02-14,14.789,14.789,14.665,14.736,125929,0
2014-02-18,14.658,14.879,14.658,14.824,104758,0
2014-02-19,14.755,14.834,14.567,14.567,239905,0
2014-02-20,14.853,15.028,14.727,14.912,295500,0
2014-02-21,14.986,15.34,14.903,15.172,293307,0
2014-02-24,15.172,15.596,15.172,15.473,201756,0
2014-02-25,15.491,15.596,15.42,15.556,301903,0
2014-02-26,15.605,16.061,15.605,15.918,426577,0
2014-02-27,15.918,16.302,15.811,16.283,273949,0
2014-02-28,16.337,16.613,16.204,16.504,408878,0
2014-03-03,16.444,16.462,16.098,16.337,295364,0
2014-03-04,16.576,17.147,16.576,16.988,660321,0
2014-03-05,16.923,16.941,16.738,16.852,253405,0
2014-03-06,16.845,16.978,16.692,16.747,248682,0
2014-03-07,16.799,16.906,16.702,16.888,181284,0
2014-03-10,16.862,16.995,16.789,16.995,200198,0
2014-03-11,16.959,16.959,16.62,16.709,212754,0
2014-03-12,16.604,16.78,16.523,16.719,184992,0
2014-03-13,16.719,16.747,16.452,16.551,140347,0
2014-03-14,16.47,16.764,16.47,16.533,137524,0
2014-03-17,16.586,16.719,16.533,16.62,135945,0
2014-03-18,16.683,16.764,16.551,16.702,151429,0
2014-03-19,16.729,16.747,16.504,16.604,129404,0
2014-03-20,16.551,16.764,16.497,16.754,136434,0
2014-03-21,16.764,16.941,16.683,16.754,305599,0
2014-03-24,16.774,16.807,16.604,16.692,158572,0
2014-03-25,16.747,16.825,16.64,16.666,110727,0
2014-03-26,16.78,16.78,16.255,16.255,139546,0
2014-03-27,16.248,16.32,15.953,16.016,95896,0
2014-03-28,16.008,16.389,15.918,16.016,111799,0
2014-03-31,16.061,16.444,16.061,16.337,138175,0
2014-04-01,16.362,16.64,16.213,16.586,214149,0
2014-04-02,16.62,16.63,16.452,16.56,127969,0
2014-04-03,16.613,16.613,16.355,16.479,103567,0
2014-04-04,16.586,16.586,16.079,16.213,246636,0
2014-04-07,16.167,16.187,15.91,16.106,127279,0
2014-04-08,16.157,16.32,16.024,16.106,115012,0
2014-04-09,16.167,16.177,15.944,16.098,90171,0
2014-04-10,16.061,16.071,15.537,15.596,156589,0
2014-04-11,15.42,15.573,15.278,15.315,210727,0
2014-04-14,15.473,15.759,15.296,15.45,138260,0
2014-04-15,15.509,15.546,15.154,15.473,174671,0
2014-04-16,15.615,15.721,15.527,15.703,100703,0
2014-04-17,15.703,15.937,15.482,15.811,107262,0
2014-04-21,15.846,15.901,15.581,15.697,96973,0
2014-04-22,15.73,15.918,15.653,15.803,110943,0
2014-04-23,15.811,15.855,15.615,15.681,121850,0
2014-04-24,15.779,15.779,15.464,15.581,133122,0
2014-04-25,15.473,15.829,15.038,15.164,207996,0
2014-04-28,15.27,15.278,14.932,15.067,491867,0
2014-04-29,15.134,15.412,15.118,15.164,197209,0
2014-04-30,15.154,15.527,15.048,15.457,209674,0
2014-05-01,15.482,15.509,15.075,15.261,231056,0
2014-05-02,15.306,15.499,15.134,15.215,228170,0
2014-05-05,15.058,15.27,14.903,15.038,223529,0
2014-05-06,15.001,15.118,14.698,14.772,201773,0
2014-05-07,14.843,15.067,14.6,15.028,185450,0
2014-05-08,15.091,15.215,14.853,14.912,164998,0
2014-05-09,14.805,15.261,14.805,15.241,147646,0
2014-05-12,15.367,15.749,15.261,15.653,195837,0
2014-05-13,15.643,15.643,15.257,15.275,197575,0
2014-05-14,15.204,15.204,14.756,14.791,210326,0
2014-05-15,14.699,14.864,14.406,14.807,180625,0
2014-05-16,14.765,15.022,14.575,14.783,234892,0
2014-05-19,14.747,15.052,14.747,15.052,105314,0
2014-05-20,14.98,14.98,14.737,14.855,241363,0
2014-05-21,14.845,15.204,14.799,14.99,249145,0
2014-05-22,14.97,15.204,14.97,15.131,182611,0
2014-05-23,15.196,15.41,15.096,15.169,240095,0
2014-05-27,15.284,15.572,15.247,15.428,169275,0
2014-05-28,15.364,15.364,15.238,15.275,154597,0
2014-05-29,15.374,15.374,15.177,15.293,112949,0
2014-05-30,15.338,15.489,15.122,15.187,142266,0
2014-06-02,15.211,15.48,14.97,15.284,272121,0
2014-06-03,15.149,15.489,15.149,15.346,273750,0
2014-06-04,15.33,15.595,15.303,15.572,207396,0
2014-06-05,15.653,16.172,15.615,16.153,322875,0
2014-06-06,16.244,16.352,16.153,16.209,265981,0
2014-06-09,16.192,16.298,16.055,16.226,286776,0
2014-06-10,16.218,16.26,15.887,16.226,248952,0
2014-06-11,16.101,16.218,15.76,15.877,183424,0
2014-06-12,15.796,15.877,15.545,15.615,226246,0
2014-06-13,15.672,15.697,15.518,15.663,211067,0
2014-06-16,15.589,15.595,15.346,15.448,185703,0
2014-06-17,15.471,15.812,15.462,15.77,252431,0
2014-06-18,15.722,15.804,15.448,15.796,200918,0
2014-06-19,15.78,15.848,15.498,15.555,178600,0
2014-06-20,15.625,15.74,15.48,15.633,568953,0
2014-06-23,15.625,15.681,15.536,15.653,141903,0
2014-06-24,15.688,15.94,15.565,15.58,213157,0
2014-06-25,15.471,15.508,15.321,15.462,315194,0
2014-06-26,15.489,15.595,15.312,15.536,150582,0
2014-06-27,15.41,15.605,15.392,15.536,439180,0
2014-06-30,15.526,15.595,15.354,15.536,239272,0
2014-07-01,15.615,15.831,15.595,15.681,370788,0
2014-07-02,15.681,15.75,15.526,15.536,143709,0
2014-07-03,15.643,15.78,15.625,15.697,89265,0
2014-07-07,15.663,15.697,15.455,15.48,206403,0
2014-07-08,15.462,15.498,15.275,15.382,367813,0
2014-07-09,15.438,15.681,15.346,15.498,229210,0
2014-07-10,15.196,15.498,15.087,15.364,186182,0
2014-07-11,15.303,15.338,15.23,15.247,152858,0
2014-07-14,15.392,15.41,15.23,15.238,116594,0
2014-07-15,15.275,15.33,15.169,15.293,151310,0
2014-07-16,15.354,15.354,15.052,15.078,167870,0
2014-07-17,14.963,15.022,14.783,14.807,214883,0
2014-07-18,14.765,15.169,14.765,15.052,236909,0
2014-07-21,14.944,15.122,14.944,15.078,175651,0
2014-07-22,15.149,15.187,14.925,14.963,172178,0
2014-07-23,14.98,15.052,14.89,14.925,134764,0
2014-07-24,15.005,15.087,14.845,14.934,163228,0
2014-07-25,14.765,15.169,14.765,14.98,228759,0
2014-07-28,15.005,15.052,14.799,14.855,197570,0
2014-07-29,15.177,15.382,15.07,15.211,446054,0
2014-07-30,15.321,15.498,15.149,15.303,226214,0
2014-07-31,15.096,15.187,14.963,14.99,242745,0
2014-08-01,14.99,15.149,14.799,14.864,302181,0
2014-08-04,14.934,15.105,14.747,14.98,218455,0
2014-08-05,14.906,15.196,14.855,15.078,158703,0
2014-08-06,15.005,15.238,15.005,15.187,145725,0
2014-08-07,15.284,15.33,15.062,15.078,157277,0
2014-08-08,15.07,15.23,15.013,15.131,146622,0
2014-08-11,15.196,15.33,15.013,15.211,135416,0
2014-08-12,15.122,15.267,15.078,15.139,182651,0
2014-08-13,15.187,15.339,15.077,15.258,144434,0
2014-08-14,15.231,15.323,15.149,15.248,116162,0
2014-08-15,15.431,15.465,15.031,15.187,268515,0
2014-08-18,15.376,15.502,15.332,15.465,248644,0
2014-08-19,15.458,15.549,15.366,15.384,119713,0
2014-08-20,15.332,15.366,15.212,15.239,183890,0
2014-08-21,15.196,15.512,15.131,15.465,184792,0
2014-08-22,15.465,15.583,15.413,15.483,122354,0
2014-08-25,15.559,15.61,15.348,15.458,90807,0
2014-08-26,15.502,15.6,15.474,15.522,170248,0
2014-08-27,15.458,15.483,15.332,15.394,192817,0
2014-08-28,15.356,15.431,15.285,15.314,191397,0
2014-08-29,15.348,15.441,15.248,15.394,118914,0
2014-09-02,15.451,15.583,15.366,15.512,168125,0
2014-09-03,15.539,15.583,15.314,15.421,183605,0
2014-09-04,15.413,15.59,15.305,15.339,100204,0
2014-09-05,15.276,15.332,15.169,15.314,122039,0
2014-09-08,15.305,15.413,15.222,15.413,141100,0
2014-09-09,15.339,15.366,15.187,15.231,150154,0
2014-09-10,15.187,15.431,15.187,15.403,170816,0
2014-09-11,15.332,15.6,15.314,15.6,168890,0
2014-09-12,15.61,15.648,15.314,15.465,196397,0
2014-09-15,15.6,15.648,15.339,15.474,321652,0
2014-09-16,15.502,15.539,15.314,15.339,194852,0
2014-09-17,15.323,15.502,15.295,15.332,161215,0
2014-09-18,15.348,15.583,15.348,15.483,184003,0
2014-09-19,15.512,15.683,15.248,15.248,625443,0
2014-09-22,15.212,15.276,15.069,15.069,241521,0
2014-09-23,15.041,15.096,14.852,14.869,228007,0
2014-09-24,14.888,14.988,14.788,14.951,172806,0
2014-09-25,14.896,14.913,14.705,14.833,207180,0
2014-09-26,14.861,15.041,14.852,14.968,310383,0
2014-09-29,14.852,14.978,14.796,14.904,198668,0
2014-09-30,14.942,14.988,14.814,14.814,365410,0
2014-10-01,14.842,15.096,14.753,14.923,667437,0
2014-10-02,14.988,15.212,14.823,15.205,670898,0
2014-10-03,15.339,15.366,15.004,15.021,307891,0
2014-10-06,15.051,15.096,14.951,14.961,205939,0
2014-10-07,14.861,14.978,14.662,14.67,234097,0
2014-10-08,14.662,15.113,14.662,15.113,241291,0
2014-10-09,15.122,15.122,14.688,14.688,269498,0
2014-10-10,14.595,14.988,14.595,14.705,272462,0
2014-10-13,14.695,15.205,14.695,15.077,251296,0
2014-10-14,15.248,15.559,15.205,15.403,305173,0
2014-10-15,15.205,15.376,15.004,15.196,352385,0
2014-10-16,14.951,15.492,14.951,15.356,235746,0
2014-10-17,15.568,15.568,14.978,15.096,253721,0
2014-10-20,14.988,15.258,14.951,15.258,142619,0
2014-10-21,15.323,15.403,15.187,15.366,271120,0
2014-10-22,15.403,15.559,15.258,15.276,152510,0
2014-10-23,15.384,15.474,15.258,15.314,183604,0
2014-10-24,15.356,15.483,15.295,15.465,116253,0
2014-10-27,15.384,15.474,15.239,15.474,103654,0
2014-10-28,15.59,15.928,15.458,15.928,306590,0
2014-10-29,15.846,16.182,15.648,16.018,228332,0
2014-10-30,16.126,16.299,15.964,16.28,298838,0
2014-10-31,16.554,16.554,16.37,16.498,382228,0
2014-11-03,16.471,16.57,16.354,16.38,221368,0
2014-11-04,16.28,16.388,16.018,16.261,269433,0
2014-11-05,16.436,16.436,16.227,16.328,152899,0
2014-11-06,16.354,16.417,16.235,16.407,107701,0
2014-11-07,16.397,16.436,16.261,16.436,140348,0
2014-11-10,16.48,16.515,16.354,16.506,125170,0
2014-11-11,16.544,16.544,16.388,16.498,136079,0
2014-11-12,16.397,16.571,16.387,16.554,238576,0
2014-11-13,16.58,16.58,16.353,16.369,138317,0
2014-11-14,16.416,16.444,16.288,16.335,149376,0
2014-11-17,16.317,16.353,16.169,16.179,99295,0
2014-11-18,16.251,16.259,15.832,16.133,171125,0
2014-11-19,16.088,16.088,15.703,15.84,127119,0
2014-11-20,15.759,16.106,15.749,16.088,100439,0
2014-11-21,16.297,16.297,15.759,15.849,178918,0
2014-11-24,15.887,16.106,15.887,16.097,107311,0
2014-11-25,16.151,16.169,16.024,16.133,91830,0
2014-11-26,16.197,16.197,15.969,16.116,138387,0
2014-11-28,16.159,16.159,15.73,15.769,91932,0
2014-12-01,15.721,15.805,15.622,15.67,183347,0
2014-12-02,15.721,16.05,15.65,15.796,106425,0
2014-12-03,15.779,15.996,15.713,15.868,133787,0
2014-12-04,15.823,15.878,15.686,15.832,169639,0
2014-12-05,15.84,16.142,15.84,16.024,238794,0
2014-12-08,15.933,16.169,15.858,15.914,194288,0
2014-12-09,15.73,16.297,15.73,16.288,169387,0
2014-12-10,16.189,16.243,15.942,15.959,207312,0
2014-12-11,16.042,16.197,15.942,15.959,95362,0
2014-12-12,15.887,16.024,15.739,15.849,216646,0
2014-12-15,15.887,16.097,15.832,15.878,226708,0
2014-12-16,15.813,16.189,15.813,16.06,205274,0
2014-12-17,16.123,16.515,15.897,16.498,308107,0
2014-12-18,16.625,16.653,16.48,16.608,244591,0
2014-12-19,16.615,16.635,16.48,16.571,649805,0
2014-12-22,16.571,16.625,16.426,16.608,127530,0
2014-12-23,16.625,16.625,16.488,16.59,236056,0
2014-12-24,16.544,16.608,16.406,16.599,53968,0
2014-12-26,16.653,16.653,16.571,16.59,102041,0
2014-12-29,16.535,16.808,16.535,16.672,237896,0
2014-12-30,16.525,16.689,16.353,16.544,335596,0
2014-12-31,16.635,16.689,16.471,16.48,175068,0
2015-01-02,16.515,16.544,16.024,16.179,122482,0
2015-01-05,16.05,16.179,15.996,16.097,284880,0
2015-01-06,16.078,16.151,15.858,16.06,404768,0
2015-01-07,16.159,16.278,15.942,16.259,246375,0
2015-01-08,16.379,16.525,16.317,16.463,197255,0
2015-01-09,16.435,16.435,15.933,15.949,182571,0
2015-01-12,15.897,15.949,15.796,15.868,120629,0
2015-01-13,15.924,16.216,15.66,15.84,128317,0
2015-01-14,15.65,15.721,15.394,15.64,157049,0
2015-01-15,15.602,15.686,15.493,15.513,196803,0
2015-01-16,15.475,15.759,15.441,15.749,443684,0
2015-01-20,15.739,15.779,15.394,15.602,193781,0
2015-01-21,15.513,15.686,15.484,15.622,194162,0
2015-01-22,15.759,16.426,15.65,16.426,439684,0
2015-01-23,16.297,16.426,15.849,15.949,175206,0
2015-01-26,15.924,16.06,15.686,16.014,173778,0
2015-01-27,15.84,16.006,15.721,15.84,129198,0
2015-01-28,15.914,15.914,15.384,15.431,187303,0
2015-01-29,15.384,15.759,15.384,15.721,314112,0
2015-01-30,15.513,16.014,15.513,15.84,517844,0
2015-02-02,15.959,16.278,15.906,16.259,329373,0
2015-02-03,16.335,16.736,16.326,16.571,342715,0
2015-02-04,16.471,16.653,16.471,16.554,370006,0
2015-02-05,16.554,16.753,16.544,16.708,142697,0
2015-02-06,16.789,17.017,16.753,16.873,232300,0
2015-02-09,16.873,16.882,16.59,16.608,188810,0
2015-02-10,16.789,16.826,16.515,16.799,323112,0
2015-02-11,16.78,16.808,16.615,16.78,149014,0
2015-02-12,16.883,17.085,16.78,17.076,165762,0
2015-02-13,17.029,17.168,16.975,17.159,202064,0
2015-02-17,17.213,17.213,17.038,17.13,127341,0
2015-02-18,17.029,17.085,16.808,16.883,150511,0
2015-02-19,16.846,17.019,16.726,16.883,76826,0
2015-02-20,16.865,17.011,16.726,16.994,135724,0
2015-02-23,16.891,16.946,16.773,16.946,72733,0
2015-02-24,16.994,17.15,16.883,16.918,115114,0
2015-02-25,16.928,16.946,16.789,16.908,356302,0
2015-02-26,16.855,16.946,16.799,16.865,234352,0
2015-02-27,16.891,16.891,16.745,16.753,357230,0
2015-03-02,16.78,17.038,16.78,16.975,226615,0
2015-03-03,16.994,17.019,16.808,16.855,160999,0
2015-03-04,16.735,16.936,16.662,16.808,195436,0
2015-03-05,16.773,16.865,16.662,16.846,317651,0
2015-03-06,16.78,17.056,16.707,16.808,184899,0
2015-03-09,16.799,17.001,16.799,16.836,178160,0
2015-03-10,16.735,16.826,16.606,16.679,410209,0
2015-03-11,16.753,16.789,16.652,16.763,215968,0
2015-03-12,16.918,17.251,16.855,17.241,170449,0
2015-03-13,17.251,17.251,16.928,17.186,193263,0
2015-03-16,17.241,17.241,17.066,17.14,110916,0
2015-03-17,16.965,17.204,16.789,17.15,304072,0
2015-03-18,17.13,17.204,16.975,17.076,178814,0
2015-03-19,17.001,17.029,16.855,16.994,145574,0
2015-03-20,17.13,17.305,17.011,17.298,301683,0
2015-03-23,17.251,17.536,17.221,17.408,171862,0
2015-03-24,17.408,17.432,17.288,17.341,197283,0
2015-03-25,17.39,17.399,16.9,16.965,323082,0
2015-03-26,16.891,17.011,16.808,16.965,183595,0
2015-03-27,16.994,17.066,16.808,16.946,166539,0
2015-03-30,17.066,17.251,17.001,17.204,145574,0
2015-03-31,17.15,17.213,17.038,17.168,129674,0
2015-04-01,17.14,17.28,17.001,17.26,126887,0
2015-04-02,17.298,17.491,17.288,17.408,138728,0
2015-04-06,17.241,17.288,17.076,17.231,222487,0
2015-04-07,17.241,17.322,17.177,17.221,122315,0
2015-04-08,17.195,17.298,17.13,17.241,128951,0
2015-04-09,17.241,17.28,16.956,17.094,100205,0
2015-04-10,17.186,17.186,17.038,17.094,61596,0
2015-04-13,17.112,17.26,17.112,17.26,75177,0
2015-04-14,17.186,17.408,16.975,17.094,260726,0
2015-04-15,17.103,17.361,17.019,17.195,165824,0
2015-04-16,17.14,17.305,17.019,17.186,98819,0
2015-04-17,17.094,17.186,16.789,16.836,151330,0
2015-04-20,16.936,17.204,16.918,17.076,100369,0
2015-04-21,17.103,17.251,17.038,17.112,99662,0
2015-04-22,17.14,17.27,17.001,17.168,114492,0
2015-04-23,17.112,17.213,17.029,17.195,116566,0
2015-04-24,16.643,16.975,16.312,16.623,236498,0
2015-04-27,16.671,16.753,16.341,16.623,283430,0
2015-04-28,16.623,17.076,16.623,17.056,214229,0
2015-04-29,16.975,17.15,16.9,16.965,176643,0
2015-04-30,16.826,16.965,16.532,16.569,261377,0
2015-05-01,16.679,16.753,16.375,16.441,146549,0
2015-05-04,16.441,16.652,16.441,16.532,138510,0
2015-05-05,16.532,16.623,16.302,16.432,150351,0
2015-05-06,16.503,16.615,16.302,16.542,146832,0
2015-05-07,16.522,16.679,16.384,16.542,148576,0
2015-05-08,16.643,16.817,16.46,16.606,127104,0
2015-05-11,16.633,16.846,16.633,16.707,111244,0
2015-05-12,16.707,17.011,16.588,16.836,161006,0
2015-05-13,16.909,17.077,16.604,16.937,262430,0
2015-05-14,17.077,17.106,16.883,16.901,147098,0
2015-05-15,16.883,16.947,16.706,16.752,122335,0
2015-05-18,16.808,17.096,16.789,17.04,133247,0
2015-05-19,17.077,17.197,17.012,17.077,145375,0
2015-05-20,17.133,17.133,16.966,17.021,137191,0
2015-05-21,16.976,17.087,16.919,16.976,88194,0
2015-05-22,17.021,17.068,16.826,16.909,121038,0
2015-05-26,16.901,16.901,16.604,16.808,172199,0
2015-05-27,16.883,17.031,16.762,16.995,88301,0
2015-05-28,16.929,17.096,16.883,17.058,181692,0
2015-05-29,17.077,17.077,16.772,16.883,149684,0
2015-06-01,16.947,16.995,16.706,16.846,125772,0
2015-06-02,16.855,17.058,16.789,16.947,170040,0
2015-06-03,17.012,17.17,16.976,17.17,144084,0
2015-06-04,17.068,17.197,16.846,16.947,143330,0
2015-06-05,17.216,17.216,17.012,17.17,136329,0
2015-06-08,17.114,17.216,17.096,17.143,202664,0
2015-06-09,17.189,17.336,17.05,17.235,92108,0
2015-06-10,17.366,17.644,17.301,17.457,209357,0
2015-06-11,17.429,17.447,17.308,17.421,110151,0
2015-06-12,17.346,17.447,17.283,17.413,95408,0
2015-06-15,17.255,17.514,17.17,17.413,181126,0
2015-06-16,17.346,17.709,17.317,17.662,209124,0
2015-06-17,17.69,17.69,17.308,17.386,125777,0
2015-06-18,17.467,17.635,17.292,17.514,193835,0
2015-06-19,17.507,17.69,17.487,17.635,273092,0
2015-06-22,17.766,17.877,17.727,17.783,157327,0
2015-06-23,17.783,18.052,17.783,18.016,186853,0
2015-06-24,17.959,18.173,17.895,17.951,223879,0
2015-06-25,17.978,18.136,17.931,18.127,135146,0
2015-06-26,18.173,18.266,17.996,18.042,406619,0
2015-06-29,17.877,18.033,17.559,17.635,153775,0
2015-06-30,17.838,17.848,17.608,17.635,200141,0
2015-07-01,17.877,18.052,17.783,17.968,255321,0
2015-07-02,17.996,17.996,17.617,17.672,89915,0
2015-07-06,17.497,17.727,17.497,17.718,146022,0
2015-07-07,17.662,17.69,17.336,17.578,195772,0
2015-07-08,17.421,17.568,17.366,17.477,178222,0
2015-07-09,17.718,17.766,17.568,17.635,187697,0
2015-07-10,17.885,17.923,17.746,17.822,145484,0
2015-07-13,17.978,17.978,17.773,17.822,135468,0
2015-07-14,17.746,17.941,17.709,17.931,85709,0
2015-07-15,17.931,17.996,17.867,17.923,65143,0
2015-07-16,18.016,18.192,17.941,17.996,173266,0
2015-07-17,17.959,17.968,17.756,17.895,98102,0
2015-07-20,17.895,17.988,17.838,17.923,240571,0
2015-07-21,17.923,18.136,17.736,17.822,100577,0
2015-07-22,17.822,18.033,17.822,17.996,74087,0
2015-07-23,17.959,18.033,17.608,17.625,91748,0
2015-07-24,17.551,17.617,17.283,17.438,145484,0
2015-07-27,17.264,17.429,17.225,17.376,187480,0
2015-07-28,17.514,17.523,17.124,17.386,187371,0
2015-07-29,17.356,17.421,17.216,17.346,115761,0
2015-07-30,17.225,17.635,17.225,17.568,186727,0
2015-07-31,17.802,18.294,17.625,18.221,348147,0
2015-08-03,18.212,18.276,17.904,18.221,244834,0
2015-08-04,18.266,18.562,18.237,18.256,228079,0
2015-08-05,18.349,18.571,18.221,18.367,178222,0
2015-08-06,18.322,18.451,18.183,18.276,121695,0
2015-08-07,18.127,18.349,17.941,18.136,125237,0
2015-08-10,18.256,18.46,18.155,18.228,159484,0
2015-08-11,18.052,18.256,17.978,18.246,174259,0
2015-08-12,18.228,18.294,17.808,18.07,121975,0
2015-08-13,18.06,18.323,17.976,18.08,81281,0
2015-08-14,18.05,18.314,18.05,18.294,81815,0
2015-08-17,18.192,18.398,18.116,18.342,156580,0
2015-08-18,18.333,18.482,18.154,18.368,164700,0
2015-08-19,18.368,18.677,18.294,18.51,323630,0
2015-08-20,18.304,18.426,18.202,18.237,187129,0
2015-08-21,17.882,18.368,17.695,18.126,317541,0
2015-08-24,17.338,17.874,17.236,17.294,240812,0
2015-08-25,17.563,17.686,17.18,17.208,259972,0
2015-08-26,17.563,17.818,17.329,17.789,266381,0
2015-08-27,17.911,18.014,17.51,17.612,253885,0
2015-08-28,17.676,17.798,17.48,17.64,212762,0
2015-08-31,17.563,17.762,17.527,17.732,227502,0
2015-09-01,17.47,17.527,17.124,17.133,281121,0
2015-09-02,17.329,17.423,17.19,17.416,295327,0
2015-09-03,17.44,17.621,17.378,17.51,201121,0
2015-09-04,17.285,17.527,17.285,17.46,121975,0
2015-09-08,17.676,17.901,17.63,17.864,294044,0
2015-09-09,18.004,18.004,17.704,17.742,178263,0
2015-09-10,17.732,18.024,17.518,17.929,172047,0
2015-09-11,17.854,18.004,17.762,17.986,102963,0
2015-09-14,17.995,18.202,17.911,18.09,123150,0
2015-09-15,18.144,18.304,18.107,18.285,196955,0
2015-09-16,18.294,18.304,18.098,18.202,150280,0
2015-09-17,18.202,18.359,17.882,17.966,220512,0
2015-09-18,17.742,17.874,17.621,17.752,694470,0
2015-09-21,17.844,18.126,17.844,17.976,168224,0
2015-09-22,17.808,17.986,17.714,17.864,119946,0
2015-09-23,17.929,18.135,17.779,18.004,132122,0
2015-09-24,17.854,18.163,17.818,18.126,151353,0
2015-09-25,18.342,18.53,18.237,18.333,254846,0
2015-09-28,18.237,18.398,18.144,18.237,214815,0
2015-09-29,18.276,18.435,18.154,18.202,153270,0
2015-09-30,18.294,18.416,18.098,18.256,361868,0
2015-10-01,18.276,18.378,18.07,18.228,182749,0
2015-10-02,17.976,18.07,17.537,18.07,220134,0
2015-10-05,18.314,18.53,18.172,18.52,171726,0
2015-10-06,18.53,18.623,18.35,18.453,191509,0
2015-10-07,18.539,18.808,18.52,18.799,279945,0
2015-10-08,18.828,19.016,18.677,19.007,230279,0
2015-10-09,19.043,19.043,18.736,18.79,135860,0
2015-10-12,18.771,19.192,18.771,19.174,247699,0
2015-10-13,19.174,19.269,18.959,18.969,110441,0
2015-10-14,18.95,19.071,18.359,18.416,194286,0
2015-10-15,18.555,19.109,18.52,19.109,322989,0
2015-10-16,19.165,19.192,18.894,19.071,117489,0
2015-10-19,19.043,19.231,19.026,19.119,112213,0
2015-10-20,19.119,19.343,19.071,19.323,64624,0
2015-10-21,19.323,19.512,19.033,19.043,305044,0
2015-10-22,19.211,19.464,19.211,19.372,248437,0
2015-10-23,19.474,19.521,19.277,19.381,241388,0
2015-10-26,19.353,19.437,19.269,19.418,140882,0
2015-10-27,19.323,19.512,19.099,19.174,220347,0
2015-10-28,19.192,19.83,19.192,19.83,417728,0
2015-10-29,19.755,19.811,19.445,19.699,276954,0
2015-10-30,19.313,19.576,18.651,19.026,756738,0
2015-11-02,19.061,19.156,18.52,19.007,401543,0
2015-11-03,18.912,19.221,18.857,19.119,362508,0
2015-11-04,19.139,19.201,19.016,19.061,329557,0
2015-11-05,19.119,19.437,19.007,19.372,330786,0
2015-11-06,19.531,19.783,19.408,19.765,960957,0
2015-11-09,19.839,19.848,19.437,19.549,211154,0
2015-11-10,19.228,19.615,19.125,19.567,405004,0
2015-11-11,19.502,19.691,19.351,19.444,474924,0
2015-11-12,19.341,19.539,19.267,19.267,368774,0
2015-11-13,19.171,19.436,19.03,19.077,239740,0
2015-11-16,19.002,19.218,18.861,19.199,225755,0
2015-11-17,19.199,19.321,19.03,19.181,234549,0
2015-11-18,19.171,19.417,19.03,19.38,206686,0
2015-11-19,19.426,19.444,19.238,19.361,141853,0
2015-11-20,19.444,19.567,19.294,19.436,197471,0
2015-11-23,19.39,19.635,19.39,19.512,105409,0
2015-11-24,19.417,19.605,19.294,19.576,116971,0
2015-11-25,19.643,19.681,19.436,19.635,108905,0
2015-11-27,19.671,19.804,19.549,19.775,89624,0
2015-11-30,19.795,19.861,19.615,19.708,205096,0
2015-12-01,19.795,19.851,19.625,19.795,127216,0
2015-12-02,19.832,19.861,19.531,19.559,113762,0
2015-12-03,19.671,19.718,19.351,19.351,194137,0
2015-12-04,19.39,19.728,19.38,19.643,145560,0
2015-12-07,19.625,19.691,19.285,19.444,164629,0
2015-12-08,19.258,19.502,19.171,19.208,168259,0
2015-12-09,19.171,19.331,18.954,19.002,129881,0
2015-12-10,19.002,19.086,18.822,18.879,147042,0
2015-12-11,18.586,18.851,18.521,18.596,212302,0
2015-12-14,18.606,18.851,18.473,18.679,256080,0
2015-12-15,18.861,19.275,18.812,19.181,106787,0
2015-12-16,19.303,19.502,19.011,19.341,174271,0
2015-12-17,19.361,19.436,19.002,19.039,178190,0
2015-12-18,18.916,18.945,18.547,18.652,603004,0
2015-12-21,18.748,18.916,18.531,18.748,154247,0
2015-12-22,18.793,18.898,18.531,18.87,102265,0
2015-12-23,18.982,19.049,18.842,19.002,72357,0
2015-12-24,18.974,19.218,18.974,19.077,91432,0
2015-12-28,19.03,19.162,18.832,19.135,141876,0
2015-12-29,19.218,19.407,19.115,19.398,146603,0
2015-12-30,19.331,19.417,19.181,19.341,125660,0
2015-12-31,19.238,19.37,19.002,19.021,255586,0
2016-01-04,18.644,18.827,18.245,18.322,371916,0
2016-01-05,18.398,18.501,18.227,18.378,164941,0
2016-01-06,18.104,18.388,18.104,18.275,184027,0
2016-01-07,17.972,18.265,17.917,17.917,198141,0
2016-01-08,18.142,18.142,17.624,17.624,143371,0
2016-01-11,17.774,17.962,17.472,17.859,145085,0
2016-01-12,17.944,17.982,17.708,17.934,279318,0
2016-01-13,18.001,18.18,17.285,17.407,242734,0
2016-01-14,17.549,17.575,17.33,17.379,381601,0
2016-01-15,16.906,17.105,16.782,16.943,495100,0
2016-01-19,17.113,17.32,16.983,17.236,377884,0
2016-01-20,16.963,17.433,16.86,17.32,252562,0
2016-01-21,17.33,17.452,17.152,17.189,462234,0
2016-01-22,17.369,17.502,17.095,17.17,258762,0
2016-01-25,17.076,17.208,16.906,16.924,225928,0
2016-01-26,17.038,17.388,17.038,17.311,186490,0
2016-01-27,17.236,17.539,17.161,17.311,247289,0
2016-01-28,17.52,17.662,17.462,17.585,181487,0
2016-01-29,18.057,18.634,17.746,18.54,486354,0
2016-02-01,18.625,18.783,18.255,18.332,291354,0
2016-02-02,18.067,18.087,17.708,17.869,293442,0
2016-02-03,18.067,18.067,17.529,17.774,324132,0
2016-02-04,17.689,18.067,17.624,17.698,131294,0
2016-02-05,17.68,18.001,17.369,17.529,381368,0
2016-02-08,17.32,17.472,17.208,17.398,357220,0
2016-02-09,17.152,17.477,16.992,17.369,301662,0
2016-02-10,17.55,17.701,17.301,17.31,198424,0
2016-02-11,16.874,17.301,16.874,17.15,453643,0
2016-02-12,17.379,17.636,17.284,17.558,189805,0
2016-02-16,17.77,17.834,17.626,17.73,371596,0
2016-02-17,17.825,17.902,17.597,17.636,187745,0
2016-02-18,17.683,17.817,17.493,17.664,214263,0
2016-02-19,17.645,17.94,17.62,17.788,344583,0
2016-02-22,17.94,18.074,17.807,17.874,192213,0
2016-02-23,17.797,17.94,17.616,17.73,161484,0
2016-02-24,17.521,17.95,17.453,17.817,166372,0
2016-02-25,17.834,18.017,17.834,17.912,231527,0
2016-02-26,18.101,18.159,17.883,17.988,405002,0
2016-02-29,18.007,18.092,17.701,17.711,249821,0
2016-03-01,17.864,18.064,17.77,18.044,433605,0
2016-03-02,18.064,18.208,17.854,18.208,175571,0
2016-03-03,18.217,18.464,18.131,18.454,223618,0
2016-03-04,18.474,18.502,18.359,18.464,217234,0
2016-03-07,18.368,18.608,18.321,18.608,184418,0
2016-03-08,18.484,18.549,18.331,18.378,207567,0
2016-03-09,18.454,18.532,18.208,18.244,108324,0
2016-03-10,18.284,18.445,18.178,18.408,186467,0
2016-03-11,18.522,18.617,18.388,18.598,145425,0
2016-03-14,18.558,18.646,18.331,18.454,132478,0
2016-03-15,18.408,18.54,18.363,18.416,138374,0
2016-03-16,18.359,18.568,18.32,18.558,349284,0
2016-03-17,18.493,18.883,18.341,18.816,248823,0
2016-03-18,18.95,19.197,18.856,19.179,551550,0
2016-03-21,19.083,19.15,18.979,19.045,185391,0
2016-03-22,18.921,19.179,18.893,19.074,163383,0
2016-03-23,18.93,19.074,18.856,18.874,236678,0
2016-03-24,18.751,18.96,18.598,18.921,217708,0
2016-03-28,18.998,19.064,18.836,18.93,100918,0
2016-03-29,18.836,19.236,18.761,19.226,255873,0
2016-03-30,19.274,19.426,19.197,19.274,195902,0
2016-03-31,19.246,19.436,19.206,19.236,185614,0
2016-04-01,19.083,19.33,18.95,19.303,146784,0
2016-04-04,19.274,19.36,19.132,19.187,223719,0
2016-04-05,19.017,19.226,18.911,18.921,290581,0
2016-04-06,18.94,19.216,18.816,18.979,147138,0
2016-04-07,18.874,18.874,18.484,18.578,186602,0
2016-04-08,18.672,18.911,18.558,18.712,118838,0
2016-04-11,18.751,19.054,18.751,18.866,114347,0
2016-04-12,18.846,19.092,18.846,19.008,168338,0
2016-04-13,19.102,19.464,19.072,19.464,516522,0
2016-04-14,19.37,19.721,19.303,19.426,152634,0
2016-04-15,19.436,19.54,19.008,19.36,137404,0
2016-04-18,19.274,19.55,19.274,19.532,97063,0
2016-04-19,19.55,19.637,19.37,19.627,130920,0
2016-04-20,19.56,19.703,19.513,19.637,94559,0
2016-04-21,19.617,19.741,19.54,19.598,128007,0
2016-04-22,19.56,19.76,19.503,19.598,264858,0
2016-04-25,19.55,19.578,19.37,19.578,183086,0
2016-04-26,19.684,19.789,19.55,19.703,178791,0
2016-04-27,19.694,19.823,19.503,19.684,182785,0
2016-04-28,19.569,19.684,19.407,19.417,139061,0
2016-04-29,19.132,19.474,18.778,19.035,335672,0
2016-05-02,19.074,19.256,18.765,19.132,308819,0
2016-05-03,18.911,18.911,18.697,18.806,214885,0
2016-05-04,18.636,18.93,18.588,18.796,202629,0
2016-05-05,18.874,18.874,18.682,18.682,186655,0
2016-05-06,18.627,18.796,18.558,18.761,202441,0
2016-05-09,18.732,18.94,18.568,18.722,112640,0
2016-05-10,18.826,18.979,18.672,18.816,105485,0
2016-05-11,18.721,18.866,18.691,18.701,127231,0
2016-05-12,18.701,18.894,18.606,18.741,139994,0
2016-05-13,18.662,18.894,18.481,18.576,164337,0
2016-05-16,18.576,18.884,18.576,18.76,126012,0
2016-05-17,18.681,18.856,18.451,18.529,320467,0
2016-05-18,18.461,19.086,18.451,19.076,207243,0
2016-05-19,18.971,19.115,18.605,18.768,128123,0
2016-05-20,18.884,19.076,18.826,18.951,176613,0
2016-05-23,18.941,19,18.826,18.846,129972,0
2016-05-24,19,19.365,18.912,19.345,203283,0
2016-05-25,19.365,19.595,19.365,19.51,158543,0
2016-05-26,19.48,19.5,19.23,19.335,174296,0
2016-05-27,19.385,19.547,19.355,19.547,123320,0
2016-05-31,19.672,19.682,19.385,19.635,211009,0
2016-06-01,19.567,19.74,19.44,19.663,159059,0
2016-06-02,19.557,19.557,19.413,19.557,198409,0
2016-06-03,19.307,19.307,18.961,19.24,188926,0
2016-06-06,19.26,19.615,19.26,19.46,121727,0
2016-06-07,19.413,19.51,19.24,19.365,86861,0
2016-06-08,19.315,19.567,19.25,19.529,223575,0
2016-06-09,19.47,19.47,19.095,19.375,135175,0
2016-06-10,19.144,19.345,19.135,19.27,220859,0
2016-06-13,19.201,19.355,18.88,18.951,150258,0
2016-06-14,18.931,19.047,18.706,18.796,141170,0
2016-06-15,18.884,19.076,18.768,18.768,178621,0
2016-06-16,18.644,18.731,18.49,18.662,176881,0
2016-06-17,18.711,18.836,18.546,18.75,498906,0
2016-06-20,18.99,19.153,18.875,18.875,141536,0
2016-06-21,18.884,18.951,18.653,18.856,172259,0
2016-06-22,18.856,19.066,18.806,18.836,218068,0
2016-06-23,19.086,19.345,19.066,19.345,161563,0
2016-06-24,18.441,18.76,18.239,18.441,558127,0
2016-06-27,18.144,18.471,17.899,17.942,318606,0
2016-06-28,18.182,18.182,17.875,18.009,255940,0
2016-06-29,18.212,18.461,18.114,18.441,203256,0
2016-06-30,18.576,18.884,18.441,18.884,208144,0
2016-07-01,18.846,18.884,18.556,18.681,144632,0
2016-07-05,18.625,18.625,18.431,18.481,196329,0
2016-07-06,18.364,18.576,18.288,18.538,170112,0
2016-07-07,18.586,18.731,18.461,18.546,136272,0
2016-07-08,18.75,18.922,18.701,18.787,184263,0
2016-07-11,18.912,19.047,18.836,19.019,124322,0
2016-07-12,19.181,19.529,19.125,19.395,225369,0
2016-07-13,19.404,19.51,19.298,19.422,182142,0
2016-07-14,19.701,19.701,19.422,19.432,151254,0
2016-07-15,19.585,19.605,19.37,19.567,291441,0
2016-07-18,19.605,19.635,19.385,19.395,133518,0
2016-07-19,19.307,19.547,19.307,19.335,123694,0
2016-07-20,19.422,19.422,19.23,19.27,110464,0
2016-07-21,19.23,19.265,19.095,19.125,84141,0
2016-07-22,19.115,19.404,19.115,19.335,66240,0
2016-07-25,19.325,19.38,19.27,19.325,82895,0
2016-07-26,19.325,19.395,19.245,19.325,94552,0
2016-07-27,19.288,19.404,19.23,19.355,111707,0
2016-07-28,19.298,19.45,19.23,19.413,104880,0
2016-07-29,19.46,19.529,19.22,19.375,202863,0
2016-08-01,19.395,19.547,19.33,19.375,136386,0
2016-08-02,19.375,19.395,19.24,19.315,206055,0
2016-08-03,19.325,19.49,19.325,19.47,131383,0
2016-08-04,19.432,19.613,19.375,19.47,94640,0
2016-08-05,19.643,19.932,19.51,19.855,212024,0
2016-08-08,19.893,19.961,19.75,19.788,84049,0
2016-08-09,19.826,19.971,19.807,19.855,73595,0
2016-08-10,19.798,19.855,19.73,19.807,136605,0
2016-08-11,19.798,19.924,19.759,19.788,115629,0
2016-08-12,19.642,19.841,19.593,19.836,113986,0
2016-08-15,19.836,20.001,19.759,20.001,86687,0
2016-08-16,19.924,20.001,19.749,19.981,149075,0
2016-08-17,19.962,20.069,19.924,20.001,108644,0
2016-08-18,19.943,20.176,19.943,20.156,156116,0
2016-08-19,20.079,20.214,19.981,20.214,165277,0
2016-08-22,20.195,20.322,20.108,20.302,90619,0
2016-08-23,20.322,20.466,20.292,20.37,114866,0
2016-08-24,20.292,20.438,20.156,20.438,110112,0
2016-08-25,20.458,20.593,20.292,20.584,133279,0
2016-08-26,20.584,20.68,20.486,20.612,105046,0
2016-08-29,20.67,20.757,20.584,20.67,125007,0
2016-08-30,20.757,20.942,20.728,20.922,168894,0
2016-08-31,20.942,21.009,20.646,20.922,270222,0
2016-09-01,21.009,21.039,20.651,20.826,223216,0
2016-09-02,20.932,21.009,20.748,21.009,199363,0
2016-09-06,20.99,21.068,20.728,20.767,139914,0
2016-09-07,20.68,20.972,20.641,20.903,246118,0
2016-09-08,20.913,20.972,20.816,20.874,141408,0
2016-09-09,20.757,20.942,20.66,20.67,176687,0
2016-09-12,20.554,20.826,20.418,20.826,153795,0
2016-09-13,20.292,20.408,20.069,20.35,244989,0
2016-09-14,20.302,20.34,20.06,20.069,106918,0
2016-09-15,20.02,20.186,20.001,20.127,108798,0
2016-09-16,20.146,20.146,19.914,20.117,327556,0
2016-09-19,20.176,20.34,20.079,20.176,118300,0
2016-09-20,20.35,20.37,20.02,20.166,189944,0
2016-09-21,20.292,20.36,20.136,20.272,139176,0
2016-09-22,20.38,20.65,20.318,20.65,199606,0
2016-09-23,20.564,20.7,20.466,20.593,129052,0
2016-09-26,20.486,20.486,20.205,20.205,131088,0
2016-09-27,20.108,20.428,20.108,20.34,113607,0
2016-09-28,20.331,20.496,20.262,20.486,110524,0
2016-09-29,20.438,20.534,20.195,20.205,102521,0
2016-09-30,20.38,20.65,20.282,20.593,156179,0
2016-10-03,20.458,20.695,20.262,20.302,169473,0
2016-10-04,20.38,20.476,20.166,20.331,116019,0
2016-10-05,20.466,20.641,20.35,20.564,187119,0
2016-10-06,20.574,20.574,20.37,20.534,87594,0
2016-10-07,20.564,20.617,20.312,20.458,99777,0
2016-10-10,20.514,20.71,20.514,20.612,71006,0
2016-10-11,20.641,20.71,20.438,20.505,106901,0
2016-10-12,20.476,20.738,20.476,20.612,93592,0
2016-10-13,20.388,21.145,20.166,20.234,180317,0
2016-10-14,20.524,20.631,20.408,20.496,131449,0
2016-10-17,20.438,20.593,20.438,20.486,97763,0
2016-10-18,20.71,20.71,20.448,20.602,92367,0
2016-10-19,20.593,20.903,20.585,20.796,115445,0
2016-10-20,20.806,20.874,20.65,20.738,70170,0
2016-10-21,20.486,20.748,20.297,20.748,71863,0
2016-10-24,20.854,21.116,20.757,21.049,139213,0
2016-10-25,21.078,21.107,20.922,21.039,69583,0
2016-10-26,20.913,21.107,20.876,20.952,76702,0
2016-10-27,21.078,21.116,20.922,20.99,112064,0
2016-10-28,21.185,21.427,20.962,21.387,189192,0
2016-10-31,21.543,22.047,21.417,22.008,280636,0
2016-11-01,22.047,22.097,21.504,21.543,187267,0
2016-11-02,21.476,21.602,21.204,21.34,129349,0
2016-11-03,21.397,21.583,21.397,21.476,141231,0
2016-11-04,21.513,21.602,21.33,21.36,103610,0
2016-11-07,21.785,22.028,21.407,21.931,171970,0
2016-11-08,21.863,22.057,21.795,21.911,91930,0
2016-11-09,21.911,23.25,21.911,23.094,252416,0
2016-11-10,23.349,24.082,23.311,24.005,283929,0
2016-11-11,23.985,25.48,23.877,25.314,411858,0
2016-11-14,25.763,26.333,25.48,25.783,295242,0
2016-11-15,25.549,25.715,25.211,25.617,201621,0
2016-11-16,25.607,25.734,25.392,25.715,170729,0
2016-11-17,25.998,26.106,25.637,25.861,166838,0
2016-11-18,25.949,26.31,25.617,26.3,232576,0
2016-11-21,26.282,26.292,25.822,26.203,187251,0
2016-11-22,26.272,26.507,25.949,26.507,217474,0
2016-11-23,26.594,26.643,26.34,26.497,158563,0
2016-11-25,26.477,26.604,26.243,26.584,91817,0
2016-11-28,26.292,26.536,26.223,26.428,285652,0
2016-11-29,26.457,26.829,26.457,26.721,180197,0
2016-11-30,27.122,27.17,26.262,26.33,235922,0
2016-12-01,26.477,26.721,26.379,26.497,224195,0
2016-12-02,26.507,26.507,26.223,26.32,171324,0
2016-12-05,26.536,26.888,26.457,26.838,162767,0
2016-12-06,26.878,27.474,26.701,27.376,201170,0
2016-12-07,27.386,27.786,27.374,27.738,226330,0
2016-12-08,27.865,27.904,27.357,27.504,490200,0
2016-12-09,27.484,27.786,27.357,27.738,290956,0
2016-12-12,27.708,27.796,27.347,27.444,208930,0
2016-12-13,27.611,27.708,27.278,27.571,176916,0
2016-12-14,27.434,27.649,27.103,27.298,246690,0
2016-12-15,27.444,27.943,27.357,27.933,526083,0
2016-12-16,27.2,28.041,27.2,27.22,1174163,0
2016-12-19,27.376,27.649,26.927,27.513,290698,0
2016-12-20,27.601,27.953,27.137,27.816,160038,0
2016-12-21,27.718,27.806,27.58,27.689,196611,0
2016-12-22,27.689,27.953,27.581,27.659,155358,0
2016-12-23,27.679,28.002,27.484,27.738,124449,0
2016-12-27,27.738,28.08,27.738,28.05,102676,0
2016-12-28,27.992,28.07,27.601,27.768,146497,0
2016-12-29,27.748,27.904,27.601,27.768,114444,0
2016-12-30,27.777,27.885,27.532,27.659,136851,0
2017-01-03,28.07,28.265,27.591,27.913,301849,0
2017-01-04,27.953,28.129,27.689,27.992,330299,0
2017-01-05,27.875,28.041,27.332,27.631,154228,0
2017-01-06,27.786,27.786,27.307,27.562,161754,0
2017-01-09,27.337,27.337,26.956,26.975,412678,0
2017-01-10,27.043,27.523,26.926,27.367,497433,0
2017-01-11,27.367,27.367,27.093,27.259,240574,0
2017-01-12,27.103,27.156,26.526,26.771,257455,0
2017-01-13,26.966,27.425,26.966,27.073,265655,0
2017-01-17,26.799,26.799,26.183,26.183,261569,0
2017-01-18,26.36,26.487,26.037,26.145,312738,0
2017-01-19,26.233,26.272,25.666,25.92,306974,0
2017-01-20,25.91,26.3,25.91,26.106,178736,0
2017-01-23,26.056,26.135,25.754,25.842,241061,0
2017-01-24,25.979,26.183,25.793,26.018,298624,0
2017-01-25,26.34,26.35,26.028,26.155,204143,0
2017-01-26,26.193,26.33,26.115,26.183,115871,0
2017-01-27,25.979,26.173,25.431,26.125,190912,0
2017-01-30,25.91,25.988,25.636,25.783,234145,0
2017-01-31,25.754,25.998,25.509,25.871,263873,0
2017-02-01,26.056,26.428,25.626,25.734,223816,0
2017-02-02,25.666,25.676,25.225,25.47,162108,0
2017-02-03,25.881,25.959,25.402,25.949,180869,0
2017-02-06,25.754,25.979,25.558,25.578,107917,0
2017-02-07,25.578,25.676,25.343,25.529,179750,0
2017-02-08,25.324,25.362,25.001,25.108,277034,0
2017-02-09,25.225,25.392,24.991,25.314,185402,0
2017-02-10,25.431,25.558,25.265,25.558,124807,0
2017-02-13,25.667,25.991,25.637,25.814,109915,0
2017-02-14,25.696,26.06,25.371,26.021,146366,0
2017-02-15,25.991,26.139,25.865,26.05,89323,0
2017-02-16,26.041,26.139,25.844,26.129,155573,0
2017-02-17,26.129,26.129,25.903,26.119,191299,0
2017-02-21,26.267,26.464,26.12,26.405,151909,0
2017-02-22,26.257,26.542,26.169,26.444,127122,0
2017-02-23,26.415,26.572,26.159,26.464,107736,0
2017-02-24,26.11,26.533,26.041,26.366,153163,0
2017-02-27,26.257,26.474,26.238,26.395,319314,0
2017-02-28,26.474,26.592,26.05,26.139,216264,0
2017-03-01,26.602,26.838,26.139,26.7,303298,0
2017-03-02,26.73,26.76,26.178,26.198,160556,0
2017-03-03,26.228,26.366,26.08,26.238,110168,0
2017-03-06,25.982,26.149,25.765,26.021,84788,0
2017-03-07,25.942,26.031,25.735,25.903,151449,0
2017-03-08,26.08,26.233,25.607,25.607,160274,0
2017-03-09,25.696,25.898,25.617,25.686,126927,0
2017-03-10,25.844,25.844,25.489,25.578,233246,0
2017-03-13,25.529,25.913,25.529,25.706,108492,0
2017-03-14,25.519,25.785,25.421,25.677,114293,0
2017-03-15,25.745,26.119,25.696,25.755,234309,0
2017-03-16,25.824,26.041,25.627,25.903,155057,0
2017-03-17,25.903,26.238,25.657,26.188,649355,0
2017-03-20,26.188,26.188,25.725,25.755,189481,0
2017-03-21,25.962,25.962,24.791,24.81,185827,0
2017-03-22,24.692,24.987,24.338,24.603,189662,0
2017-03-23,24.573,25.075,24.465,24.919,164934,0
2017-03-24,24.967,25.263,24.8,24.859,201585,0
2017-03-27,24.357,24.796,23.954,24.643,468614,0
2017-03-28,24.544,25.037,24.18,25.017,200326,0
2017-03-29,24.947,25.017,24.721,24.781,166984,0
2017-03-30,24.781,25.696,24.701,25.597,248796,0
2017-03-31,25.568,25.696,25.331,25.45,281981,0
2017-04-03,25.223,25.578,24.771,24.967,232080,0
2017-04-04,24.879,25.075,24.81,24.967,185564,0
2017-04-05,25.115,25.312,24.573,24.623,190194,0
2017-04-06,24.682,24.997,24.535,24.849,135866,0
2017-04-07,24.721,24.899,24.564,24.819,160134,0
2017-04-10,24.829,25.075,24.465,24.653,106038,0
2017-04-11,24.544,25.037,24.544,25.017,114668,0
2017-04-12,24.947,24.987,24.485,24.603,97586,0
2017-04-13,24.505,24.653,24.072,24.091,128924,0
2017-04-17,23.993,24.495,23.993,24.485,93099,0
2017-04-18,24.259,24.608,24.131,24.583,182210,0
2017-04-19,24.721,24.909,24.515,24.643,177786,0
2017-04-20,24.761,25.075,24.633,25.047,142852,0
2017-04-21,24.938,25.198,24.623,25.085,176288,0
2017-04-24,25.696,25.795,25.312,25.677,170462,0
2017-04-25,25.883,26.09,25.814,25.824,126036,0
2017-04-26,25.893,26.336,25.735,26.238,210776,0
2017-04-27,26.267,26.277,25.903,26.031,163002,0
2017-04-28,26.878,26.963,25.253,25.293,234112,0
2017-05-01,25.273,25.529,25.105,25.341,136504,0
2017-05-02,25.391,25.568,25.085,25.283,138872,0
2017-05-03,25.145,25.411,25.135,25.341,143194,0
2017-05-04,25.558,25.657,25.194,25.401,83174,0
2017-05-05,25.489,25.489,24.967,25.253,85239,0
2017-05-08,25.243,25.401,25.115,25.391,89541,0
2017-05-09,25.459,25.499,24.987,25.125,147520,0
2017-05-10,25.085,25.175,24.81,24.997,160820,0
2017-05-11,24.848,24.918,24.422,24.68,90869,0
2017-05-12,24.68,24.68,24.223,24.362,92353,0
2017-05-15,24.442,24.709,24.442,24.561,152293,0
2017-05-16,24.67,24.67,24.342,24.541,118962,0
2017-05-17,23.946,24.223,23.42,23.559,194240,0
2017-05-18,23.539,23.926,23.499,23.757,138252,0
2017-05-19,23.717,23.965,23.519,23.549,174990,0
2017-05-22,23.549,23.926,23.43,23.737,84068,0
2017-05-23,23.836,23.955,23.598,23.906,89746,0
2017-05-24,23.995,24.233,23.559,23.668,77405,0
2017-05-25,23.797,23.851,23.628,23.807,176789,0
2017-05-26,23.737,23.886,23.668,23.767,104045,0
2017-05-30,23.668,23.717,23.41,23.489,206010,0
2017-05-31,23.668,23.697,23.122,23.152,411028,0
2017-06-01,23.221,23.588,23.003,23.579,590840,0
2017-06-02,23.479,24.233,23.41,23.896,166580,0
2017-06-05,23.876,24.104,23.787,23.787,124922,0
2017-06-06,23.499,23.767,23.469,23.628,100422,0
2017-06-07,23.688,23.985,23.638,23.846,101186,0
2017-06-08,23.876,24.888,23.608,24.561,139200,0
2017-06-09,24.699,25.344,24.57,25.235,375578,0
2017-06-12,25.255,25.761,24.977,25.176,110025,0
2017-06-13,25.324,25.369,24.898,25.156,164606,0
2017-06-14,24.997,24.997,24.308,24.938,161583,0
2017-06-15,24.66,25.185,24.66,24.977,92256,0
2017-06-16,24.561,24.878,24.332,24.352,499621,0
2017-06-19,24.511,24.69,24.283,24.322,172152,0
2017-06-20,24.273,24.283,23.936,24.015,127579,0
2017-06-21,24.045,24.075,23.519,23.529,125901,0
2017-06-22,23.519,23.777,23.281,23.588,118653,0
2017-06-23,23.727,24.184,23.35,23.717,313929,0
2017-06-26,23.668,24.114,23.519,23.688,174382,0
2017-06-27,23.727,24.144,23.707,24.005,332239,0
2017-06-28,24.233,24.655,23.774,24.451,155654,0
2017-06-29,25.215,25.592,24.789,25.305,247413,0
2017-06-30,25.463,25.587,24.903,25.176,197746,0
2017-07-03,25.424,25.681,25.275,25.612,60746,0
2017-07-05,25.642,25.642,25.116,25.453,144832,0
2017-07-06,25.443,25.672,25.26,25.612,286802,0
2017-07-07,25.681,26.048,25.503,26.019,206315,0
2017-07-10,25.969,25.989,25.662,25.791,220439,0
2017-07-11,25.781,25.781,25.334,25.632,184436,0
2017-07-12,25.582,25.92,25.523,25.771,219345,0
2017-07-13,25.771,25.8,25.324,25.662,118465,0
2017-07-14,25.364,25.701,25.295,25.612,178386,0
2017-07-17,25.463,25.681,25.275,25.493,135020,0
2017-07-18,25.364,25.463,25.106,25.394,142840,0
2017-07-19,25.394,25.562,25.185,25.404,139883,0
2017-07-20,25.414,25.572,25.265,25.453,61646,0
2017-07-21,25.731,25.781,25.215,25.374,128252,0
2017-07-24,25.364,25.642,25.136,25.433,83707,0
2017-07-25,25.721,26.029,25.701,25.9,139771,0
2017-07-26,25.949,25.949,25.374,25.533,93810,0
2017-07-27,25.582,25.751,25.404,25.533,79436,0
2017-07-28,25.691,26.143,25.433,25.84,146953,0
2017-07-31,26.019,26.396,25.681,26.306,149741,0
2017-08-01,26.435,26.435,25.989,26.306,114661,0
2017-08-02,26.316,26.366,26.058,26.138,100060,0
2017-08-03,26.068,26.098,25.701,25.751,106154,0
2017-08-04,25.89,25.989,25.741,25.751,132823,0
2017-08-07,25.731,25.889,25.404,25.453,172581,0
2017-08-08,25.424,25.85,25.394,25.463,128289,0
2017-08-09,25.215,25.443,24.858,24.987,312747,0
2017-08-10,24.868,24.977,24.62,24.63,173197,0
2017-08-11,24.48,25.21,23.92,24.44,187079,0
2017-08-14,24.77,25.22,24.72,25.13,200992,0
2017-08-15,25.3,25.3,24.75,24.8,125740,0
2017-08-16,24.88,25.02,24.76,24.86,104944,0
2017-08-17,24.74,24.91,24.5,24.55,175841,0
2017-08-18,24.26,24.66,24.15,24.54,171079,0
2017-08-21,24.53,24.69,24.47,24.66,77561,0
2017-08-22,24.77,25.01,24.635,24.75,67117,0
2017-08-23,24.55,24.84,24.55,24.7,64093,0
2017-08-24,24.8,24.8,24.57,24.75,55528,0
2017-08-25,24.79,24.87,24.64,24.83,63595,0
2017-08-28,24.93,25.01,24.56,24.74,119738,0
2017-08-29,24.52,24.74,24.4322,24.64,111698,0
2017-08-30,24.68,24.91,24.4822,24.72,85332,0
2017-08-31,24.78,25.15,24.78,24.85,126918,0
2017-09-01,24.83,24.95,24.55,24.72,153046,0
2017-09-05,24.55,24.63,24.01,24.14,216673,0
2017-09-06,24.13,24.42,24.01,24.1,110508,0
2017-09-07,24.15,24.23,23.36,23.5,203653,0
2017-09-08,23.53,23.9,23.36,23.69,222171,0
2017-09-11,23.98,24.41,23.9,24.29,117973,0
2017-09-12,24.42,24.89,24.41,24.75,230691,0
2017-09-13,24.72,25.01,24.61,24.89,142261,0
2017-09-14,24.86,24.94,24.58,24.67,143639,0
2017-09-15,24.7,24.95,24.4,24.9,508944,0
2017-09-18,25,25.49,24.88,25.35,129038,0
2017-09-19,25.37,25.41,25.135,25.23,130502,0
2017-09-20,25.24,25.64,25.05,25.48,222632,0
2017-09-21,25.55,25.75,25.55,25.64,188994,0
2017-09-22,25.68,26,25.63,25.87,201796,0
2017-09-25,25.76,26.08,25.7,25.91,128475,0
2017-09-26,25.97,26.18,25.81,26.12,137118,0
2017-09-27,26.45,26.79,26.015,26.65,322229,0
2017-09-28,26.63,26.83,26.36,26.81,181351,0
2017-09-29,26.82,27.14,26.665,26.67,225096,0
2017-10-02,26.72,27.17,26.54,27.17,237261,0
2017-10-03,27.17,27.17,26.79,27.13,241062,0
2017-10-04,27.1,27.17,26.65,26.86,149589,0
2017-10-05,26.97,27.14,26.86,27.05,164588,0
2017-10-06,27.07,27.29,26.92,27.11,132985,0
2017-10-09,27.15,27.39,27.12,27.31,199225,0
2017-10-10,27.41,27.68,27.35,27.65,183059,0
2017-10-11,27.71,27.89,27.58,27.73,214341,0
2017-10-12,27.79,27.96,27.63,27.64,175427,0
2017-10-13,27.65,27.74,27.4,27.52,135436,0
2017-10-16,27.65,27.75,27.51,27.67,144551,0
2017-10-17,27.73,27.75,27.26,27.36,117370,0
2017-10-18,27.47,27.66,27.355,27.51,129238,0
2017-10-19,27.32,27.47,27.05,27.46,282556,0
2017-10-20,27.62,27.66,27.39,27.41,141915,0
2017-10-23,27.38,27.57,27.06,27.24,128599,0
2017-10-24,27.33,27.58,27.25,27.3,150908,0
2017-10-25,27.4,27.435,26.98,27.29,140215,0
2017-10-26,27.35,27.57,27.24,27.43,213664,0
2017-10-27,27.58,28.4,26.67,28.36,254612,0
2017-10-30,28.23,28.29,26.94,27.07,231485,0
2017-10-31,27.12,27.61,27.12,27.2,487936,0
2017-11-01,27.36,27.42,26.75,26.85,328666,0
2017-11-02,26.83,27.245,26.6,27.06,299094,0
2017-11-03,26.95,27.03,26.67,26.96,161999,0
2017-11-06,27.05,27.17,26.8,26.91,187707,0
2017-11-07,26.9,27.08,26.22,26.35,239421,0
2017-11-08,26.08,26.2,25.675,26.07,365664,0
2017-11-09,25.82,26.19,25.62,25.87,354865,0
2017-11-10,26.01,26.05,25.81,25.83,212052,0
