Date,Open,High,Low,Close,Volume,OpenInt
2009-07-29,9.2161,9.2161,9.2161,9.2161,0,0
2009-07-30,8.7554,8.927,8.7375,8.8005,14476078,0
2009-07-31,8.842,8.842,8.663,8.663,3137073,0
2009-08-03,8.6675,8.8337,8.6173,8.7554,1476238,0
2009-08-04,8.7554,8.8199,8.7098,8.8005,616786,0
2009-08-05,8.7098,8.8226,8.7098,8.7958,321982,0
2009-08-06,8.8226,8.8226,8.7133,8.7644,425599,0
2009-08-07,8.8199,8.8226,8.6854,8.7876,509049,0
2009-08-10,8.7098,8.8337,8.6909,8.8199,605939,0
2009-08-11,8.7267,8.8475,8.7267,8.8199,455210,0
2009-08-12,8.7876,8.8199,8.7554,8.7958,203006,0
2009-08-13,8.7876,9.0094,8.7554,9.0036,881833,0
2009-08-14,8.9851,9.0313,8.8273,8.915,664002,0
2009-08-17,8.7554,8.8475,8.7554,8.7783,142209,0
2009-08-18,8.8475,8.8475,8.7644,8.8106,104464,0
2009-08-19,8.8337,8.842,8.7644,8.7783,150468,0
2009-08-20,8.8226,8.9851,8.7839,8.9602,355011,0
2009-08-21,8.9851,9.1565,8.9621,9.055,633251,0
2009-08-24,9.0957,9.0995,8.9999,9.0493,396695,0
2009-08-25,9.0957,9.0957,8.9703,9.0036,96210,0
2009-08-26,9.0455,9.0455,8.7783,8.9427,78463,0
2009-08-27,9.0218,9.055,8.9427,9.0493,191379,0
2009-08-28,9.055,9.0872,8.9658,9.0825,149889,0
2009-08-31,8.9851,9.0995,8.9427,9.0995,166596,0
2009-09-01,9.0995,9.1242,8.9482,8.9621,107051,0
2009-09-02,8.938,8.9814,8.8716,8.8891,83947,0
2009-09-03,8.9325,8.938,8.8983,8.938,120318,0
2009-09-04,8.9113,8.9325,8.8615,8.9113,96428,0
2009-09-08,9.0162,9.037,8.9196,9.037,229267,0
2009-09-09,9.072,9.072,8.9602,9.037,113854,0
2009-09-10,9.0036,9.0635,8.8559,8.9999,171946,0
2009-09-11,8.9602,9.0313,8.9482,9.0036,53673,0
2009-09-14,8.9999,9.0493,8.9538,9.0493,160174,0
2009-09-15,9.0094,9.0957,8.8983,9.0673,221489,0
2009-09-16,9.0218,9.2076,9.0218,9.1527,590744,0
2009-09-17,9.0635,9.1801,8.8475,9.1479,345815,0
2009-09-18,9.0635,9.1925,8.9658,9.1925,377653,0
2009-09-21,9.1593,9.1593,8.8273,9.1317,213482,0
2009-09-22,9.1431,9.1925,9.0597,9.1565,284726,0
2009-09-23,9.1877,9.1877,9.037,9.0957,295224,0
2009-09-24,9.0872,9.1317,8.8273,9.0275,452419,0
2009-09-25,8.9703,8.9703,8.8106,8.842,269315,0
2009-09-28,8.927,8.9944,8.8393,8.927,70917,0
2009-09-29,8.915,9.1839,8.8716,9.1431,641762,0
2009-09-30,9.1877,9.2161,9.0094,9.1753,2601098,0
2009-10-01,9.0825,9.1697,8.9999,9.0635,227331,0
2009-10-02,8.9768,9.0313,8.8504,8.8753,263660,0
2009-10-05,8.9427,8.9851,8.8716,8.915,178478,0
2009-10-06,8.9362,8.9621,8.8273,8.8615,239710,0
2009-10-07,8.8226,8.8891,8.7839,8.8669,57184,0
2009-10-08,8.8273,8.9113,8.8273,8.878,222862,0
2009-10-09,8.8393,8.8753,8.8337,8.8716,62961,0
2009-10-12,8.8393,8.915,8.7921,8.8226,134631,0
2009-10-13,8.8273,8.8669,8.8005,8.8669,178920,0
2009-10-14,8.8891,8.8928,8.8005,8.842,127251,0
2009-10-15,8.8199,8.8716,8.7783,8.8559,333051,0
2009-10-16,8.8337,8.8504,8.7644,8.7958,119192,0
2009-10-19,8.8005,8.8716,8.7839,8.8504,124481,0
2009-10-20,8.8393,8.842,8.7098,8.7737,362813,0
2009-10-21,8.7644,8.8226,8.7231,8.7375,349281,0
2009-10-22,8.7177,8.7737,8.7177,8.7737,99189,0
2009-10-23,8.7839,8.7876,8.6397,8.699,202616,0
2009-10-26,8.6675,8.8475,8.5347,8.6037,241623,0
2009-10-27,8.6037,8.6073,8.4519,8.5239,170986,0
2009-10-28,8.4919,8.6397,8.4685,8.5813,510291,0
2009-10-29,8.5705,8.6854,8.5024,8.6765,187857,0
2009-10-30,8.6173,8.663,8.4181,8.4832,507402,0
2009-11-02,8.5136,8.5239,8.3624,8.4519,274268,0
2009-11-03,8.3589,8.4789,8.1641,8.4371,628840,0
2009-11-04,8.4606,8.5239,8.4337,8.4832,301374,0
2009-11-05,8.575,8.575,8.4128,8.5616,206942,0
2009-11-06,8.3024,8.5024,8.0738,8.2055,982659,0
2009-11-09,8.2055,8.2386,8.0174,8.1017,376115,0
2009-11-10,8.0628,8.1059,7.8657,7.8754,232525,0
2009-11-11,7.9351,8.0036,7.6956,7.847,318829,0
2009-11-12,7.8152,7.9163,7.7547,7.7866,200094,0
2009-11-13,7.7931,7.9163,7.7359,7.8519,192518,0
2009-11-16,7.94,8.2055,7.94,8.1794,228038,0
2009-11-17,8.193,8.193,8.1059,8.1524,73691,0
2009-11-18,8.1888,8.1888,8.1059,8.1751,74210,0
2009-11-19,8.0856,8.1329,8.0452,8.1059,81954,0
2009-11-20,8.0738,8.1524,7.9025,8.1093,183202,0
2009-11-23,8.1524,8.193,7.9954,8.1093,101907,0
2009-11-24,8.0907,8.1059,7.8796,8.0738,64987,0
2009-11-25,8.1641,8.1702,8.0628,8.0628,35730,0
2009-11-27,7.962,8.0543,7.9351,7.967,62827,0
2009-11-30,7.962,8.1641,7.962,8.1641,88179,0
2009-12-01,8.2563,8.2798,8.1135,8.1794,135691,0
2009-12-02,8.2209,8.2209,8.1558,8.1794,204550,0
2009-12-03,8.1558,8.2115,8.0543,8.0628,93658,0
2009-12-04,8.226,8.2894,8.0966,8.1329,158636,0
2009-12-07,8.1245,8.1329,8.0856,8.0966,34514,0
2009-12-08,8.0225,8.1422,8.0174,8.0738,69567,0
2009-12-09,8.1059,8.1474,8.0611,8.1245,51117,0
2009-12-10,8.1245,8.1245,8.0274,8.04,152404,0
2009-12-11,8.0856,8.0907,8.0274,8.0738,46073,0
2009-12-14,8.0856,8.1363,8.0611,8.1363,121277,0
2009-12-15,8.1186,8.1422,8.0611,8.1017,75150,0
2009-12-16,8.1363,8.1363,8.0274,8.1093,95810,0
2009-12-17,8.0628,8.1135,7.9808,8.0907,121129,0
2009-12-18,8.1329,8.1329,8.04,8.1288,253061,0
2009-12-21,8.1329,8.1363,8.04,8.1093,130107,0
2009-12-22,8.1093,8.1093,8.0225,8.0543,121753,0
2009-12-23,8.1093,8.1093,7.9717,8.0375,77230,0
2009-12-24,8.0611,8.0611,7.9303,8.0543,33094,0
2009-12-28,8.0543,8.0543,7.9442,7.9717,316717,0
2009-12-29,8.0093,8.0093,7.949,7.962,145874,0
2009-12-30,7.9303,7.9865,7.8845,7.949,156080,0
2009-12-31,7.967,8.0036,7.9163,7.9163,236244,0
2010-01-04,7.9212,8.0509,7.9074,7.9808,158117,0
2010-01-05,7.953,7.953,7.9163,7.9261,105857,0
2010-01-06,7.9025,7.9808,7.9025,7.94,127910,0
2010-01-07,7.967,7.9954,7.9261,7.9897,361395,0
2010-01-08,7.9759,8.0036,7.9261,7.9442,826593,0
2010-01-11,7.9897,8.0225,7.949,7.9808,363817,0
2010-01-12,7.9442,8.0036,7.9261,7.967,50349,0
2010-01-13,7.9579,8.0134,7.9351,7.9865,70919,0
2010-01-14,7.949,7.9897,7.9442,7.9442,81575,0
2010-01-15,7.9808,7.9865,7.847,7.8657,131939,0
2010-01-19,7.8935,7.9351,7.8697,7.8935,97453,0
2010-01-20,7.8657,7.8697,7.7322,7.8332,112289,0
2010-01-21,7.829,7.8519,7.7646,7.8381,106068,0
2010-01-22,7.8381,7.8381,7.4969,7.5474,622681,0
2010-01-25,7.625,7.7359,7.5893,7.6583,95617,0
2010-01-26,7.6124,7.6766,7.6124,7.625,136215,0
2010-01-27,7.6029,7.625,7.5154,7.5585,224621,0
2010-01-28,7.5585,7.5585,7.4053,7.4561,371082,0
2010-01-29,7.4508,7.4647,7.3776,7.4184,1277845,0
2010-02-01,7.4377,7.4883,7.3776,7.4883,286155,0
2010-02-02,7.4599,7.5154,7.4469,7.4883,203350,0
2010-02-03,7.4969,7.5014,7.4138,7.4647,93835,0
2010-02-04,7.4414,7.5014,7.3223,7.3454,264034,0
2010-02-05,7.3592,7.4184,7.2845,7.4093,337857,0
2010-02-08,7.4093,7.4469,7.3492,7.4277,132797,0
2010-02-09,7.4883,7.5116,7.3908,7.4738,130518,0
2010-02-10,7.4692,7.5068,7.4093,7.4414,67716,0
2010-02-11,7.4138,7.5751,7.4053,7.5609,274724,0
2010-02-12,7.5068,7.6212,7.4692,7.6083,86278,0
2010-02-16,7.6171,7.6583,7.5348,7.6083,98883,0
2010-02-17,7.6458,7.686,7.4277,7.4647,181817,0
2010-02-18,7.4277,7.538,7.4093,7.4508,158808,0
2010-02-19,7.4508,7.6124,7.4469,7.6083,188767,0
2010-02-22,7.6171,7.6814,7.5474,7.5893,143779,0
2010-02-23,7.5665,7.6536,7.4414,7.5751,125031,0
2010-02-24,7.6124,7.7694,7.5348,7.625,214140,0
2010-02-25,7.5246,7.6814,7.4883,7.6124,114243,0
2010-02-26,7.6355,7.6766,7.5246,7.5989,74900,0
2010-03-01,7.6306,7.6956,7.5751,7.686,163121,0
2010-03-02,7.7186,7.7241,7.6306,7.7186,185854,0
2010-03-03,7.7506,7.8053,7.6212,7.7359,91145,0
2010-03-04,7.7464,7.7588,7.6536,7.7464,214789,0
2010-03-05,7.7588,7.829,7.7138,7.7588,168560,0
2010-03-08,7.7506,7.7866,7.686,7.7866,81905,0
2010-03-09,7.7866,7.798,7.7265,7.7818,128769,0
2010-03-10,7.7646,7.7646,7.6997,7.7416,168626,0
2010-03-11,7.7265,7.8697,7.6124,7.8152,189550,0
2010-03-12,7.8519,7.8935,7.7416,7.7547,82958,0
2010-03-15,7.7464,7.8332,7.7265,7.7931,102274,0
2010-03-16,7.7818,7.7818,7.7241,7.7818,74980,0
2010-03-17,7.8094,7.8094,7.7186,7.7866,65215,0
2010-03-18,7.7931,7.9865,7.7646,7.9212,103740,0
2010-03-19,7.94,7.94,7.6725,7.7416,142521,0
2010-03-22,7.6997,7.8796,7.5989,7.7818,145352,0
2010-03-23,7.7646,7.7646,7.6355,7.7322,176289,0
2010-03-24,7.7241,7.7506,7.553,7.5751,347646,0
2010-03-25,7.5847,7.6632,7.553,7.5847,319633,0
2010-03-26,7.5942,7.8657,7.5799,7.8013,283843,0
2010-03-29,7.82,7.9074,7.6083,7.686,454451,0
2010-03-30,7.7186,7.8568,7.6355,7.649,126220,0
2010-03-31,7.6171,7.7777,7.6171,7.6536,362195,0
2010-04-01,7.7186,7.9261,7.6814,7.82,112596,0
2010-04-05,7.8249,7.8877,7.8094,7.847,252058,0
2010-04-06,7.8381,7.9865,7.8332,7.9865,182664,0
2010-04-07,7.9579,8.0611,7.9261,7.9759,181471,0
2010-04-08,8.0174,8.1524,8.0174,8.1135,196978,0
2010-04-09,8.0856,8.1751,8.0509,8.1751,128945,0
2010-04-12,8.1888,8.2487,8.0907,8.193,273895,0
2010-04-13,8.2031,8.272,8.2031,8.2487,46944,0
2010-04-14,8.2677,8.2677,8.1329,8.1558,128722,0
2010-04-15,8.1288,8.1558,8.0274,8.0375,192639,0
2010-04-16,8.0509,8.1093,8.0093,8.04,106343,0
2010-04-19,8.0093,8.0831,7.9954,8.0036,85004,0
2010-04-20,8.0174,8.0738,7.9717,8.0509,55050,0
2010-04-21,8.0738,8.0966,7.9954,8.0678,55955,0
2010-04-22,8.0093,8.0738,7.9897,8.0738,62666,0
2010-04-23,8.0907,8.1017,8.04,8.0856,71603,0
2010-04-26,8.0856,8.0856,8.0134,8.0678,97139,0
2010-04-27,8.0611,8.0628,8.0274,8.0323,101110,0
2010-04-28,8.0452,8.0628,8.0093,8.04,63641,0
2010-04-29,8.0628,8.1329,7.9954,8.0831,114282,0
2010-04-30,8.0856,8.1702,7.9759,8.0274,119313,0
2010-05-03,8.0274,8.1363,7.9954,8.1363,115876,0
2010-05-04,8.0452,8.1186,7.9717,8.1017,169645,0
2010-05-05,8.0543,8.0543,7.8381,7.9261,230451,0
2010-05-06,7.8796,7.9261,7.4793,7.6212,268167,0
2010-05-07,7.6029,7.686,7.3953,7.4561,240675,0
2010-05-10,7.6029,7.8519,7.6029,7.8332,123443,0
2010-05-11,7.7818,7.9163,7.7138,7.8053,234854,0
2010-05-12,7.829,7.9025,7.7866,7.8332,279717,0
2010-05-13,7.7931,7.8332,7.7138,7.7646,170345,0
2010-05-14,7.7265,7.7464,7.52,7.6725,217557,0
2010-05-17,7.6997,7.7818,7.5665,7.6997,133623,0
2010-05-18,7.7694,7.7818,7.3731,7.4377,406539,0
2010-05-19,7.363,7.5154,7.3454,7.4922,226471,0
2010-05-20,7.3592,7.538,7.2845,7.2899,202786,0
2010-05-21,7.2341,7.5989,7.2341,7.5751,228040,0
2010-05-24,7.5751,7.6029,7.4138,7.4599,157943,0
2010-05-25,7.3731,7.5474,7.3592,7.4969,158120,0
2010-05-26,7.5154,7.7866,7.4839,7.7752,1573991,0
2010-05-27,7.7464,7.8568,7.7138,7.8519,263716,0
2010-05-28,7.8332,7.8568,7.7186,7.7777,418074,0
2010-06-01,7.7416,7.8332,7.6536,7.668,218372,0
2010-06-02,7.6583,7.829,7.6124,7.7866,175213,0
2010-06-03,7.7777,7.8249,7.7186,7.7752,237385,0
2010-06-04,7.7138,7.7265,7.5014,7.5348,201845,0
2010-06-07,7.5299,7.5348,7.3731,7.3908,128604,0
2010-06-08,7.3908,7.4184,7.2563,7.3908,319320,0
2010-06-09,7.4414,7.4599,7.3354,7.3685,310852,0
2010-06-10,7.4377,7.4414,7.3492,7.4238,265726,0
2010-06-11,7.4184,7.4922,7.3124,7.4883,252492,0
2010-06-14,7.5154,7.6083,7.4469,7.5585,195270,0
2010-06-15,7.5847,7.6583,7.553,7.6124,237694,0
2010-06-16,7.5847,7.649,7.52,7.5609,132340,0
2010-06-17,7.5799,7.6029,7.4969,7.5585,64211,0
2010-06-18,7.5419,7.6212,7.4647,7.5246,179372,0
2010-06-21,7.553,7.553,7.4238,7.4508,88777,0
2010-06-22,7.4738,7.5474,7.3354,7.3553,101501,0
2010-06-23,7.3315,7.5348,7.2987,7.3269,139844,0
2010-06-24,7.3077,7.4184,7.2563,7.3685,131769,0
2010-06-25,7.3731,7.6029,7.3401,7.5893,815665,0
2010-06-28,7.5893,7.5893,7.3592,7.3854,425844,0
2010-06-29,7.3269,7.4561,7.3077,7.3854,359332,0
2010-06-30,7.3923,7.5099,7.3216,7.3254,369172,0
2010-07-01,7.3454,7.3824,7.1708,7.3492,177998,0
2010-07-02,7.3953,7.3953,7.2563,7.2949,108493,0
2010-07-06,7.3854,7.5799,7.1977,7.2258,436844,0
2010-07-07,7.2395,7.4093,7.2296,7.3731,127644,0
2010-07-08,7.4238,7.4883,7.3776,7.4883,89971,0
2010-07-09,7.5116,7.5893,7.4238,7.5704,77204,0
2010-07-12,7.5665,7.5751,7.4414,7.52,70518,0
2010-07-13,7.5989,7.6212,7.5246,7.5609,94820,0
2010-07-14,7.5299,7.5585,7.3592,7.4969,128275,0
2010-07-15,7.4922,7.5116,7.4053,7.4793,92508,0
2010-07-16,7.4414,7.4414,7.3401,7.4184,216124,0
2010-07-19,7.4508,7.52,7.3039,7.4839,198388,0
2010-07-20,7.4322,7.5665,7.3731,7.5665,147755,0
2010-07-21,7.5799,7.5799,7.4238,7.4469,101370,0
2010-07-22,7.5116,7.5585,7.4414,7.553,101546,0
2010-07-23,7.52,7.6124,7.4647,7.5989,87051,0
2010-07-26,7.649,7.649,7.5474,7.6401,89362,0
2010-07-27,7.649,7.7322,7.625,7.649,94233,0
2010-07-28,7.625,7.7322,7.5942,7.6124,80046,0
2010-07-29,7.625,7.6583,7.5154,7.6083,49082,0
2010-07-30,7.538,7.6401,7.4599,7.625,64466,0
2010-08-02,7.6997,7.6997,7.5299,7.5704,87902,0
2010-08-03,7.5419,7.6997,7.5068,7.6766,81713,0
2010-08-04,7.7506,8.1363,7.7322,8.1245,436985,0
2010-08-05,8.1329,8.3024,8.0543,8.0831,255819,0
2010-08-06,8.0274,8.1558,7.8332,8.0225,131658,0
2010-08-09,8.0907,8.4789,8.0907,8.3024,213460,0
2010-08-10,8.2955,8.2955,8.0225,8.2209,239292,0
2010-08-11,8.1363,8.1607,7.949,7.9717,248638,0
2010-08-12,7.9025,8.0543,7.7818,7.953,244843,0
2010-08-13,7.9025,7.9865,7.8332,7.8381,139290,0
2010-08-16,7.7777,7.9897,7.7777,7.9579,105781,0
2010-08-17,8.04,8.0628,7.9759,8.0174,120505,0
2010-08-18,8.0174,8.0678,7.9579,8.0274,127504,0
2010-08-19,7.9759,8.04,7.82,7.829,97195,0
2010-08-20,7.7777,7.9261,7.7777,7.8877,131192,0
2010-08-23,7.9074,8.0225,7.8332,7.847,92756,0
2010-08-24,7.7931,7.949,7.7646,7.8568,111380,0
2010-08-25,7.8332,7.9351,7.8094,7.9351,77212,0
2010-08-26,7.9351,8.0174,7.8381,7.9212,88142,0
2010-08-27,7.9717,8.0628,7.8568,8.0628,111511,0
2010-08-30,8.0134,8.0787,7.8796,7.8976,134124,0
2010-08-31,7.9099,8.0611,7.8633,8.0527,145871,0
2010-09-01,8.1558,8.1641,8.0174,8.1558,154622,0
2010-09-02,8.1888,8.226,8.1474,8.2031,100934,0
2010-09-03,8.2157,8.272,8.1794,8.2624,101247,0
2010-09-07,8.2624,8.2842,8.0628,8.1641,93141,0
2010-09-08,8.1607,8.2677,7.9897,8.1607,67510,0
2010-09-09,8.2624,8.2624,8.0907,8.1329,50661,0
2010-09-10,8.1751,8.2624,8.1288,8.2521,105814,0
2010-09-13,8.272,8.3182,8.226,8.2955,183958,0
2010-09-14,8.2955,8.3119,8.2677,8.2755,70731,0
2010-09-15,8.2755,8.2894,8.2209,8.2521,78665,0
2010-09-16,8.2521,8.2521,8.1186,8.1702,58809,0
2010-09-17,8.2031,8.2031,8.0966,8.1474,119298,0
2010-09-20,8.1888,8.3301,8.1888,8.2955,122423,0
2010-09-21,8.2521,8.2955,8.1558,8.1607,130411,0
2010-09-22,8.1186,8.1422,7.9954,8.0787,91031,0
2010-09-23,8.0323,8.2894,8.0174,8.0831,84710,0
2010-09-24,8.1794,8.2055,8.0738,8.1422,119960,0
2010-09-27,8.1641,8.2624,8.1329,8.1422,65587,0
2010-09-28,8.193,8.2677,8.0678,8.1558,83269,0
2010-09-29,8.1093,8.1363,8.0225,8.0966,122256,0
2010-09-30,8.1641,8.2798,8.1422,8.2436,82952,0
2010-10-01,8.2436,8.2955,8.1641,8.2563,66778,0
2010-10-04,8.2343,8.2894,8.1017,8.1329,103415,0
2010-10-05,8.2157,8.2955,8.1794,8.2521,242003,0
2010-10-06,8.2894,8.2999,8.1558,8.2055,114544,0
2010-10-07,8.2755,8.2755,8.0966,8.1794,37895,0
2010-10-08,8.1329,8.272,8.1135,8.2386,72280,0
2010-10-11,8.2677,8.2842,8.1641,8.2209,49550,0
2010-10-12,8.1702,8.2798,8.1059,8.1288,49642,0
2010-10-13,8.1363,8.2842,8.0907,8.2343,75946,0
2010-10-14,8.2031,8.272,8.1607,8.1837,65675,0
2010-10-15,8.226,8.2677,8.1288,8.1702,103524,0
2010-10-18,8.1981,8.3825,8.1981,8.2894,124693,0
2010-10-19,8.2487,8.2755,8.0628,8.0907,142432,0
2010-10-20,8.1558,8.272,8.1093,8.2436,105772,0
2010-10-21,8.3024,8.3024,8.0543,8.1363,114821,0
2010-10-22,8.1607,8.1751,7.9351,7.9717,348198,0
2010-10-25,7.9954,8.1093,7.8332,7.9212,259856,0
2010-10-26,7.8796,7.967,7.8657,7.8877,216610,0
2010-10-27,7.82,7.9303,7.7138,7.8935,349172,0
2010-10-28,7.9717,8.0274,7.9074,7.9865,215019,0
2010-10-29,7.9873,8.0509,7.9523,7.9523,160248,0
2010-11-01,8.0093,8.1135,7.94,7.9988,259809,0
2010-11-02,8.0831,8.1329,8.0134,8.1093,258193,0
2010-11-03,8.1363,8.2755,8.1288,8.2436,279979,0
2010-11-04,8.3867,8.3867,8.2293,8.3301,246325,0
2010-11-05,8.2842,8.2955,8.2055,8.2798,141186,0
2010-11-08,8.2031,8.3119,8.193,8.3076,208078,0
2010-11-09,8.3301,8.4337,8.3076,8.3998,467690,0
2010-11-10,8.4406,8.4406,8.3624,8.4103,247739,0
2010-11-11,8.3554,8.4103,8.3493,8.3945,121961,0
2010-11-12,8.3825,8.4606,8.2999,8.3224,86667,0
2010-11-15,8.391,8.4232,8.3267,8.3493,73760,0
2010-11-16,8.3267,8.3554,8.1702,8.226,143305,0
2010-11-17,8.0738,8.1607,7.9579,8.0323,119055,0
2010-11-18,8.0738,8.226,8.0509,8.1474,96489,0
2010-11-19,8.1017,8.1524,7.9865,8.1059,65265,0
2010-11-22,8.0831,8.2031,8.0323,8.1135,83112,0
2010-11-23,8.0787,8.1329,8.04,8.1017,90815,0
2010-11-24,8.1017,8.2031,8.0966,8.1702,121043,0
2010-11-26,8.1702,8.3354,8.1702,8.3024,37318,0
2010-11-29,8.2755,8.2755,8.1607,8.2209,91729,0
2010-11-30,8.1845,8.241,8.1641,8.204,116060,0
2010-12-01,8.2842,8.3301,8.1641,8.1888,117256,0
2010-12-02,8.2055,8.2487,8.1837,8.2055,113679,0
2010-12-03,8.193,8.3301,8.1888,8.2894,87897,0
2010-12-06,8.272,8.3301,8.2293,8.272,149033,0
2010-12-07,8.3354,8.378,8.2563,8.2955,127740,0
2010-12-08,8.3554,8.372,8.226,8.2487,130008,0
2010-12-09,8.272,8.3301,8.2386,8.2755,69180,0
2010-12-10,8.2842,8.3267,8.272,8.2955,81389,0
2010-12-13,8.2894,8.378,8.2487,8.2624,150339,0
2010-12-14,8.2798,8.3224,8.2521,8.2624,135196,0
2010-12-15,8.2624,8.378,8.2436,8.2955,163821,0
2010-12-16,8.3119,8.378,8.2563,8.3407,159306,0
2010-12-17,8.2842,8.3224,8.2755,8.2842,104831,0
2010-12-20,8.3354,8.3554,8.272,8.2955,76607,0
2010-12-21,8.3407,8.3493,8.2798,8.2955,91232,0
2010-12-22,8.3076,8.4181,8.2999,8.3676,127969,0
2010-12-23,8.378,8.4181,8.2055,8.2755,136357,0
2010-12-27,8.2894,8.3998,8.2894,8.3459,102061,0
2010-12-28,8.3825,8.3825,8.2955,8.3076,191272,0
2010-12-29,8.3449,8.372,8.3216,8.3399,74471,0
2010-12-30,8.3216,8.3876,8.3216,8.3554,64470,0
2010-12-31,8.3693,8.3937,8.3336,8.3651,72236,0
2011-01-03,8.4181,8.4285,8.3354,8.3589,218960,0
2011-01-04,8.391,8.4058,8.2894,8.3024,219822,0
2011-01-05,8.3024,8.3945,8.2624,8.3301,185660,0
2011-01-06,8.3624,8.5136,8.3624,8.4789,230377,0
2011-01-07,8.4877,8.5197,8.3945,8.4832,205523,0
2011-01-10,8.272,8.3301,8.1702,8.2755,227005,0
2011-01-11,8.2755,8.3867,8.2436,8.2798,196753,0
2011-01-12,8.3301,8.391,8.2521,8.2894,198310,0
2011-01-13,8.3182,8.3589,8.2842,8.3589,104470,0
2011-01-14,8.2955,8.4877,8.2955,8.4789,176312,0
2011-01-18,8.4789,8.4877,8.391,8.4789,141682,0
2011-01-19,8.4562,8.4562,8.2999,8.3076,152474,0
2011-01-20,8.3119,8.4285,8.3119,8.3182,104974,0
2011-01-21,8.3354,8.4685,8.3076,8.3867,103116,0
2011-01-24,8.4103,8.4919,8.4103,8.4789,150640,0
2011-01-25,8.4877,8.5705,8.4459,8.4519,263350,0
2011-01-26,8.4919,8.5347,8.4103,8.5239,151616,0
2011-01-27,8.5985,8.6109,8.5119,8.5841,107943,0
2011-01-28,8.6109,8.6173,8.4371,8.4459,169930,0
2011-01-31,8.5005,8.5705,8.4146,8.5401,189652,0
2011-02-01,8.5813,8.7133,8.5652,8.6585,192847,0
2011-02-02,8.6909,8.7329,8.4746,8.4971,407654,0
2011-02-03,8.5239,8.6397,8.3825,8.4685,199117,0
2011-02-04,8.4789,8.5119,8.4128,8.4406,150136,0
2011-02-07,8.4459,8.7329,8.4459,8.6675,251547,0
2011-02-08,8.663,8.7133,8.6073,8.6765,259061,0
2011-02-09,8.6397,8.6909,8.6272,8.6854,138897,0
2011-02-10,8.5705,8.6343,8.3301,8.378,546584,0
2011-02-11,8.2436,8.3182,8.226,8.2798,6879528,0
2011-02-14,8.2955,8.3493,8.272,8.2842,1502996,0
2011-02-15,8.2798,8.2999,8.2521,8.2624,678496,0
2011-02-16,8.272,8.2999,8.2487,8.2755,468051,0
2011-02-18,8.2894,8.4103,8.272,8.372,878874,0
2011-02-22,8.4232,8.4789,8.3493,8.4232,1009319,0
2011-02-23,8.4459,8.4641,8.3554,8.4103,805772,0
2011-02-24,8.4562,8.5893,8.4103,8.5705,818377,0
2011-02-25,8.6585,8.7501,8.5616,8.7375,2482172,0
2011-02-28,8.7554,8.8965,8.6594,8.6846,2688766,0
2011-03-01,8.654,8.7554,8.654,8.699,627367,0
2011-03-02,8.6818,8.6909,8.5347,8.6719,744525,0
2011-03-03,8.7177,8.7554,8.6307,8.7231,532721,0
2011-03-04,8.7231,8.7231,8.5985,8.663,460026,0
2011-03-07,8.7177,8.7375,8.6343,8.6719,1335174,0
2011-03-08,8.6953,8.7411,8.6818,8.6818,704695,0
2011-03-09,8.7098,8.7783,8.6953,8.7737,509345,0
2011-03-10,8.7329,8.7599,8.6037,8.6109,624271,0
2011-03-11,8.6441,8.6585,8.4877,8.6173,516415,0
2011-03-14,8.6216,8.6343,8.5197,8.5705,261785,0
2011-03-15,8.5136,8.5616,8.5075,8.5347,659421,0
2011-03-16,8.5526,8.6073,8.4058,8.4285,632297,0
2011-03-17,8.4424,8.5473,8.4197,8.4345,381374,0
2011-03-18,8.4562,8.6073,8.4406,8.5985,489531,0
2011-03-21,8.6397,8.7231,8.6037,8.663,379333,0
2011-03-22,8.6397,8.6765,8.5893,8.6675,640629,0
2011-03-23,8.6441,8.6675,8.5652,8.575,497593,0
2011-03-24,8.5841,8.6504,8.5526,8.558,337006,0
2011-03-25,8.5652,8.6037,8.4519,8.4606,326831,0
2011-03-28,8.5136,8.5652,8.4606,8.4746,193083,0
2011-03-29,8.5119,8.5929,8.4181,8.558,502766,0
2011-03-30,8.558,8.6073,8.5239,8.5347,293087,0
2011-03-31,8.5903,8.6011,8.3902,8.4763,707016,0
2011-04-01,8.4746,8.6037,8.4746,8.5652,351899,0
2011-04-04,8.6216,8.6343,8.5024,8.5119,503875,0
2011-04-05,8.5189,8.5939,8.5005,8.511,463151,0
2011-04-06,8.5841,8.6073,8.5119,8.5813,875306,0
2011-04-07,8.5939,8.5939,8.4893,8.4945,293081,0
2011-04-08,8.5292,8.5705,8.4371,8.4371,307651,0
2011-04-11,8.4337,8.5652,8.4058,8.4181,371185,0
2011-04-12,8.4111,8.458,8.3259,8.3259,807077,0
2011-04-13,8.3589,8.4606,8.3182,8.3867,327010,0
2011-04-14,8.4789,8.4919,8.3867,8.4337,380659,0
2011-04-15,8.4181,8.5119,8.391,8.4406,533738,0
2011-04-18,8.4058,8.4337,8.3224,8.3267,313776,0
2011-04-19,8.3459,8.3945,8.3182,8.3354,331032,0
2011-04-20,8.4232,8.4406,8.391,8.4232,342338,0
2011-04-21,8.4406,8.4562,8.2955,8.3224,387674,0
2011-04-25,8.4232,8.4337,8.378,8.4285,183733,0
2011-04-26,8.4077,8.4632,8.4077,8.4424,362457,0
2011-04-27,8.4337,8.4459,8.3867,8.4058,251566,0
2011-04-28,8.3589,8.4128,8.3407,8.4128,271161,0
2011-04-29,8.4355,8.4763,8.3745,8.4399,409663,0
2011-05-02,8.4746,8.5428,8.3867,8.3867,259780,0
2011-05-03,8.3624,8.4824,8.3624,8.4389,255352,0
2011-05-04,8.6316,8.6316,8.4197,8.4424,438945,0
2011-05-05,8.4389,8.4484,8.2937,8.3399,472678,0
2011-05-06,8.3449,8.372,8.3259,8.3493,269624,0
2011-05-09,8.3301,8.392,8.3059,8.3493,259355,0
2011-05-10,8.3493,8.458,8.3346,8.4537,463518,0
2011-05-11,8.478,8.5232,8.3399,8.3589,671221,0
2011-05-12,8.3493,8.4154,8.3112,8.372,527315,0
2011-05-13,8.3832,8.3832,8.2073,8.2175,350317,0
2011-05-16,8.2073,8.2824,8.1641,8.1845,360595,0
2011-05-17,8.1414,8.1845,8.0476,8.1235,398100,0
2011-05-18,8.1607,8.2937,8.1363,8.2642,333294,0
2011-05-19,8.2937,8.2937,8.1641,8.2703,238585,0
2011-05-20,8.2309,8.3449,8.1845,8.3399,309293,0
2011-05-23,8.2824,8.299,8.1845,8.1895,261297,0
2011-05-24,8.2073,8.241,8.1414,8.1464,251857,0
2011-05-25,8.1558,8.1607,8.0476,8.0654,327352,0
2011-05-26,8.0416,8.089,7.9962,8.028,717715,0
2011-05-27,8.0383,8.0712,7.9995,8.0183,493601,0
2011-05-31,8.0636,8.1235,8.0159,8.0509,1542150,0
2011-06-01,8.0712,8.0772,7.9717,7.9815,393145,0
2011-06-02,8.0183,8.0807,7.9099,7.962,302432,0
2011-06-03,7.9481,8.1008,7.8829,8.0416,520688,0
2011-06-06,8.0476,8.089,7.9767,8.0142,207504,0
2011-06-07,8.0383,8.0856,7.9865,8.0183,394084,0
2011-06-08,7.9905,8.0052,7.9343,7.9432,351345,0
2011-06-09,7.9303,7.9343,7.8348,7.8348,278141,0
2011-06-10,7.8445,7.967,7.7759,7.873,509027,0
2011-06-13,7.8958,7.962,7.8958,7.9303,278171,0
2011-06-14,7.9717,8.0101,7.9016,7.9481,263921,0
2011-06-15,7.9065,7.953,7.8307,7.8958,1377638,0
2011-06-16,7.9089,7.9972,7.856,7.8887,224715,0
2011-06-17,7.9254,7.9343,7.7931,7.8445,460849,0
2011-06-20,7.8445,7.8592,7.7588,7.8496,334190,0
2011-06-21,7.8633,7.9099,7.8013,7.8307,446851,0
2011-06-22,7.8217,7.9016,7.7826,7.8168,378612,0
2011-06-23,7.7777,7.7777,7.6322,7.6894,377490,0
2011-06-24,7.7123,7.7416,7.5942,7.6654,727818,0
2011-06-27,7.6465,7.7123,7.5997,7.6133,431174,0
2011-06-28,7.6427,7.7082,7.6322,7.6988,359358,0
2011-06-29,7.7314,7.7988,7.6275,7.6894,374422,0
2011-06-30,7.6997,7.8943,7.6894,7.8143,335973,0
2011-07-01,7.8405,7.9767,7.8405,7.9196,368181,0
2011-07-05,7.9391,7.967,7.7931,7.8445,405037,0
2011-07-06,7.856,7.9767,7.8413,7.9677,308349,0
2011-07-07,7.9873,8.0553,7.9825,8.0207,261830,0
2011-07-08,7.9767,8.04,7.9767,8.04,198832,0
2011-07-11,7.9995,8.0142,7.7988,7.8217,408419,0
2011-07-12,7.7931,7.9972,7.7873,7.8992,349683,0
2011-07-13,7.9343,7.9717,7.8061,7.8533,285010,0
2011-07-14,7.873,7.873,7.6465,7.7123,276907,0
2011-07-15,7.7123,7.7588,7.7082,7.7123,263722,0
2011-07-18,7.6836,7.694,7.2357,7.5292,763246,0
2011-07-19,7.5736,7.7281,7.5736,7.7194,249747,0
2011-07-20,7.7352,7.7588,7.6654,7.7352,309955,0
2011-07-21,7.7416,7.8958,7.7416,7.8958,346397,0
2011-07-22,7.8887,7.9481,7.865,7.9481,212104,0
2011-07-25,7.8869,7.8869,7.694,7.7826,283649,0
2011-07-26,7.7988,7.8754,7.7818,7.8754,218587,0
2011-07-27,7.8633,7.8633,7.5185,7.5665,325339,0
2011-07-28,7.5838,7.656,7.5299,7.5935,163718,0
2011-07-29,7.5491,7.5838,7.4383,7.5538,207536,0
2011-08-01,7.6654,7.8592,7.5893,7.6703,371083,0
2011-08-02,7.6798,7.6798,7.5,7.5146,373270,0
2011-08-03,7.5371,7.6369,7.43,7.6369,251762,0
2011-08-04,7.6465,8.0797,7.6465,7.7818,1277475,0
2011-08-05,7.8796,8.1422,7.8111,7.9972,1066664,0
2011-08-08,7.8266,7.9727,7.4414,7.4617,1055108,0
2011-08-09,7.5387,8.0553,7.3638,8.04,1110573,0
2011-08-10,7.7439,7.9286,7.6465,7.6751,775917,0
2011-08-11,7.725,7.9179,7.6712,7.8061,1041952,0
2011-08-12,7.7524,7.9972,7.7146,7.8754,610422,0
2011-08-15,7.9523,8.1186,7.9376,8.0991,399436,0
2011-08-16,8.084,8.2546,8.0509,8.1567,566735,0
2011-08-17,8.2048,8.3189,8.2048,8.258,370870,0
2011-08-18,8.0932,8.1235,7.8601,7.962,490167,0
2011-08-19,7.905,8.0686,7.8601,7.905,372461,0
2011-08-22,7.9873,8.0636,7.851,7.905,458962,0
2011-08-23,7.9286,8.1912,7.905,8.1533,319293,0
2011-08-24,8.1288,8.22,7.9376,7.9767,245698,0
2011-08-25,8.0012,8.0452,7.8461,7.9286,561609,0
2011-08-26,7.905,7.9825,7.8307,7.9286,156638,0
2011-08-29,8.0068,8.1963,8.0068,8.1871,229300,0
2011-08-30,8.1474,8.2108,8.0367,8.1963,301118,0
2011-08-31,8.2504,8.3301,8.2191,8.2903,625754,0
2011-09-01,8.3076,8.3232,8.1474,8.1871,468142,0
2011-09-02,8.1008,8.1592,8.0248,8.0543,338538,0
2011-09-06,7.9579,8.04,7.8413,8.0159,492890,0
2011-09-07,8.084,8.2703,7.9767,8.2546,309635,0
2011-09-08,8.22,8.22,7.9767,8.0509,279879,0
2011-09-09,8.0068,8.1084,7.905,7.9481,292156,0
2011-09-12,7.9089,7.9825,7.865,7.962,240819,0
2011-09-13,7.9825,8.1617,7.9767,8.1363,212660,0
2011-09-14,8.1871,8.1871,7.9915,8.0207,204135,0
2011-09-15,8.0636,8.3459,8.0367,8.3459,501422,0
2011-09-16,8.3815,8.4877,8.3459,8.3945,596493,0
2011-09-19,8.3232,8.3424,8.1533,8.2703,223792,0
2011-09-20,8.3076,8.3076,8.1617,8.1617,192670,0
2011-09-21,8.1668,8.1718,7.9481,7.962,334400,0
2011-09-22,7.9335,7.9677,7.758,7.8992,479809,0
2011-09-23,7.8992,8.0257,7.6854,7.7439,302923,0
2011-09-26,7.8061,7.8217,7.6171,7.7777,224594,0
2011-09-27,7.8754,8.0257,7.8461,7.9179,337608,0
2011-09-28,7.9286,7.9335,7.7439,7.7439,282277,0
2011-09-29,7.856,7.9677,7.8307,7.9677,418107,0
2011-09-30,7.8958,7.962,7.7304,7.7352,268260,0
2011-10-03,7.7146,7.8307,7.5061,7.5061,493337,0
2011-10-04,7.4708,7.8111,6.8579,7.6751,1244602,0
2011-10-05,7.664,7.6789,7.2779,7.4076,374147,0
2011-10-06,7.3877,7.6735,7.3032,7.6583,330209,0
2011-10-07,7.6956,7.7281,7.3454,7.3638,260739,0
2011-10-10,7.4322,7.656,7.4322,7.6267,240428,0
2011-10-11,7.5633,7.7092,7.5355,7.6712,175238,0
2011-10-12,7.7336,7.905,7.6854,7.8697,402173,0
2011-10-13,7.8266,7.8943,7.7744,7.8307,191213,0
2011-10-14,7.8943,8.0012,7.8887,7.9873,231391,0
2011-10-17,7.9677,8.0257,7.8461,7.8601,224682,0
2011-10-18,7.8887,8.1084,7.8754,8.0754,322723,0
2011-10-19,8.0754,8.22,8.04,8.0452,176618,0
2011-10-20,8.0636,8.1718,7.9677,8.0873,236243,0
2011-10-21,8.1997,8.3651,8.1592,8.2703,570014,0
2011-10-24,8.299,8.5084,8.2703,8.4632,319439,0
2011-10-25,8.431,8.431,8.2703,8.3216,204083,0
2011-10-26,8.4188,8.4632,8.3189,8.4494,232600,0
2011-10-27,8.6325,8.6379,8.2945,8.5129,1107833,0
2011-10-28,8.5437,8.6092,8.4441,8.4511,581962,0
2011-10-31,8.3955,8.4842,8.3197,8.3197,494527,0
2011-11-01,8.1702,8.4197,8.1702,8.2798,376708,0
2011-11-02,8.3703,8.4146,8.2746,8.3311,470637,0
2011-11-03,8.3902,8.431,8.2903,8.3745,497190,0
2011-11-04,8.3859,8.3902,8.2293,8.2903,278126,0
2011-11-07,8.2798,8.3693,8.2798,8.3399,530512,0
2011-11-08,8.3902,8.4146,8.2964,8.3815,701586,0
2011-11-09,8.3301,8.3554,8.2703,8.2703,484264,0
2011-11-10,8.3459,8.3902,8.3007,8.3493,439370,0
2011-11-11,8.4068,8.4197,8.3399,8.4111,680111,0
2011-11-14,8.4197,8.431,8.3336,8.3937,533985,0
2011-11-15,8.3937,8.4641,8.3399,8.4068,407210,0
2011-11-16,8.3693,8.4068,8.3251,8.3251,352988,0
2011-11-17,8.3216,8.3216,8.2395,8.2651,374207,0
2011-11-18,8.2798,8.3007,8.1794,8.2191,237131,0
2011-11-21,8.138,8.1641,8.0248,8.0611,357989,0
2011-11-22,8.0433,8.084,7.9139,8.0611,292474,0
2011-11-23,8.0501,8.0501,7.8389,7.8389,250638,0
2011-11-25,7.8445,7.9139,7.7385,7.8143,133543,0
2011-11-28,7.9948,7.9988,7.8887,7.9442,398487,0
2011-11-29,7.9694,7.9694,7.8445,7.8533,180848,0
2011-11-30,8.0797,8.154,7.8666,8.0747,865653,0
2011-12-01,8.0754,8.138,7.984,8.0881,389210,0
2011-12-02,8.1448,8.3651,8.1254,8.3147,442680,0
2011-12-05,8.3998,8.4641,8.3251,8.3651,425469,0
2011-12-06,8.3815,8.3902,8.3493,8.3493,257366,0
2011-12-07,8.3399,8.4111,8.2903,8.3693,248294,0
2011-12-08,8.3301,8.3651,8.1946,8.1946,174142,0
2011-12-09,8.1997,8.4197,8.1997,8.4068,331380,0
2011-12-12,8.3399,8.3493,8.1903,8.3094,265241,0
2011-12-13,8.3651,8.4355,8.3251,8.3301,330617,0
2011-12-14,8.2703,8.3493,8.2149,8.3301,340411,0
2011-12-15,8.3859,8.3937,8.2149,8.3336,257525,0
2011-12-16,8.4068,8.4355,8.3554,8.3902,1139159,0
2011-12-19,8.4355,8.4355,8.3554,8.3554,555386,0
2011-12-20,8.4399,8.4399,8.3937,8.4146,602611,0
2011-12-21,8.4068,8.4399,8.3651,8.3998,875804,0
2011-12-22,8.425,8.4399,8.3651,8.3693,700188,0
2011-12-23,8.3998,8.431,8.3693,8.4111,271854,0
2011-12-27,8.4641,8.4641,8.3598,8.4068,304981,0
2011-12-28,8.4554,8.4554,8.3459,8.3493,331267,0
2011-12-29,8.3554,8.425,8.3493,8.3902,277710,0
2011-12-30,8.3972,8.4093,8.3189,8.3241,252923,0
2012-01-03,8.4355,8.4641,8.3598,8.4111,508187,0
2012-01-04,8.4111,8.4197,8.3651,8.3902,261530,0
2012-01-05,8.3902,8.4606,8.3745,8.425,553708,0
2012-01-06,8.4441,8.4554,8.3745,8.3937,345321,0
2012-01-09,8.4146,8.4884,8.3998,8.4858,384251,0
2012-01-10,8.5136,8.6594,8.5058,8.6594,630733,0
2012-01-11,8.654,8.7062,8.6037,8.6998,336316,0
2012-01-12,8.716,8.7322,8.6325,8.7258,397431,0
2012-01-13,8.681,8.7303,8.6451,8.7213,246135,0
2012-01-17,8.7518,8.768,8.7258,8.7322,323385,0
2012-01-18,8.7617,8.7617,8.681,8.715,404868,0
2012-01-19,8.7746,8.7811,8.7213,8.7401,442668,0
2012-01-20,8.7465,8.9445,8.7465,8.8549,700518,0
2012-01-23,8.8854,8.8955,8.7913,8.8918,623880,0
2012-01-24,8.8762,8.902,8.8051,8.8799,404700,0
2012-01-25,8.8955,8.915,8.8615,8.915,367084,0
2012-01-26,8.9584,8.9907,8.8615,8.8854,489952,0
2012-01-27,8.9417,8.9417,8.8762,8.8918,466484,0
2012-01-30,8.8669,8.8955,8.8051,8.8854,427165,0
2012-01-31,8.9168,8.9168,8.8005,8.8716,809637,0
2012-02-01,8.9196,8.9658,8.8762,8.8918,1245997,0
2012-02-02,8.8955,8.915,8.8669,8.8854,778005,0
2012-02-03,8.9602,8.9999,8.8799,8.8918,1023548,0
2012-02-06,8.8799,8.9196,8.8799,8.8955,993395,0
2012-02-07,8.8799,8.9602,8.8799,8.9224,419250,0
2012-02-08,8.9944,9.635,8.9168,9.4599,3040290,0
2012-02-09,9.4424,9.539,9.3616,9.3869,1372590,0
2012-02-10,9.3393,9.4346,9.3393,9.3869,943695,0
2012-02-13,9.4132,9.511,9.3869,9.4696,1317576,0
2012-02-14,9.4696,9.4891,9.3704,9.3811,2530935,0
2012-02-15,9.3393,9.4482,9.2673,9.2673,2405059,0
2012-02-16,9.2673,9.3198,9.2322,9.2634,1662884,0
2012-02-17,9.2887,9.3149,9.2585,9.2634,1197062,0
2012-02-21,9.3042,9.3149,9.238,9.238,1015837,0
2012-02-22,9.2858,9.2887,9.1583,9.1697,656992,0
2012-02-23,9.1943,9.2123,9.1583,9.1915,1173912,0
2012-02-24,9.2887,9.4025,9.238,9.2858,1535093,0
2012-02-27,9.2887,9.3869,9.2673,9.3811,758584,0
2012-02-28,9.4132,9.508,9.3461,9.4842,1708037,0
2012-02-29,9.512,9.517,9.2896,9.2896,1610058,0
2012-03-01,9.3305,9.4482,9.3247,9.4298,1104577,0
2012-03-02,9.4541,9.539,9.4298,9.4424,867379,0
2012-03-05,9.4599,9.609,9.4599,9.604,1927775,0
2012-03-06,9.568,9.696,9.547,9.616,957918,0
2012-03-07,9.67,9.796,9.549,9.763,953859,0
2012-03-08,9.798,9.804,9.651,9.705,981191,0
2012-03-09,9.738,9.743,9.676,9.705,922034,0
2012-03-12,9.753,9.753,9.549,9.572,707823,0
2012-03-13,9.622,9.692,9.583,9.667,670728,0
2012-03-14,9.681,9.681,9.532,9.532,609684,0
2012-03-15,9.518,9.597,9.4181,9.563,939153,0
2012-03-16,9.557,9.63,9.518,9.568,900962,0
2012-03-19,9.542,9.597,9.511,9.547,819418,0
2012-03-20,9.518,9.539,9.4599,9.4648,430207,0
2012-03-21,9.518,9.525,9.4395,9.4803,530533,0
2012-03-22,9.4482,9.494,9.4025,9.4229,413385,0
2012-03-23,9.4298,9.604,9.4025,9.568,814657,0
2012-03-26,9.63,9.681,9.63,9.656,733905,0
2012-03-27,9.645,9.738,9.641,9.656,720805,0
2012-03-28,9.67,9.738,9.609,9.645,516659,0
2012-03-29,9.609,9.676,9.604,9.66,559342,0
2012-03-30,9.691,9.698,9.635,9.635,732465,0
2012-04-02,9.656,9.748,9.609,9.748,859908,0
2012-04-03,9.731,9.731,9.572,9.583,575233,0
2012-04-04,9.541,9.587,9.4609,9.4706,651329,0
2012-04-05,9.4823,9.4823,9.385,9.3967,496088,0
2012-04-09,9.3928,9.593,9.3704,9.547,482884,0
2012-04-10,9.568,9.616,9.3762,9.4025,698615,0
2012-04-11,9.4132,9.563,9.3869,9.542,485512,0
2012-04-12,9.568,9.7,9.568,9.696,596660,0
2012-04-13,9.676,9.798,9.616,9.786,612954,0
2012-04-16,9.835,9.913,9.778,9.913,784018,0
2012-04-17,9.932,9.975,9.842,9.975,737103,0
2012-04-18,9.959,10.062,9.913,10.021,692328,0
2012-04-19,10.036,10.165,9.981,10.111,722311,0
2012-04-20,10.137,10.208,10.111,10.191,895914,0
2012-04-23,10.131,10.213,10.074,10.145,465979,0
2012-04-24,10.145,10.27,10.145,10.27,520668,0
2012-04-25,10.326,10.326,10.273,10.273,909241,0
2012-04-26,10.273,10.358,10.239,10.322,678840,0
2012-04-27,10.322,10.41,10.303,10.392,631959,0
2012-04-30,10.365,10.598,10.365,10.47,1565644,0
2012-05-01,10.518,10.554,10.353,10.369,1277629,0
2012-05-02,10.352,10.352,10.14,10.228,1228498,0
2012-05-03,10.326,10.665,10.061,10.082,1350980,0
2012-05-04,10.071,10.353,10.061,10.303,661266,0
2012-05-07,10.295,10.474,10.162,10.459,984965,0
2012-05-08,9.953,10.034,9.949,10.002,8449292,0
2012-05-09,9.932,10.013,9.932,9.981,2516184,0
2012-05-10,10.002,10.018,9.959,9.986,1670308,0
2012-05-11,9.965,10.008,9.949,9.971,1499158,0
2012-05-14,9.911,10.065,9.746,10.061,1651219,0
2012-05-15,10.008,10.065,9.932,10.046,1398749,0
2012-05-16,10.034,10.034,9.902,9.918,887745,0
2012-05-17,9.918,9.922,9.576,9.583,1420772,0
2012-05-18,9.568,9.568,9.2731,9.2896,2565263,0
2012-05-21,9.3266,9.576,9.3062,9.576,1383440,0
2012-05-22,9.547,9.694,9.4492,9.491,962671,0
2012-05-23,9.4346,9.63,9.4229,9.63,781751,0
2012-05-24,9.646,9.662,9.562,9.657,443374,0
2012-05-25,9.671,9.722,9.619,9.667,486049,0
2012-05-29,9.694,9.87,9.671,9.811,876770,0
2012-05-30,9.786,9.884,9.786,9.798,800973,0
2012-05-31,9.827,9.884,9.623,9.811,2556427,0
2012-06-01,9.911,9.911,9.641,9.73,1210636,0
2012-06-04,9.694,9.79,9.635,9.678,1427283,0
2012-06-05,9.662,9.811,9.641,9.798,571950,0
2012-06-06,9.823,10.077,9.772,10.061,1674575,0
2012-06-07,10.092,10.118,9.965,9.981,957817,0
2012-06-08,9.971,10.177,9.971,10.173,1039080,0
2012-06-11,10.246,10.246,10.071,10.071,728680,0
2012-06-12,10.092,10.13,9.953,10.071,1168309,0
2012-06-13,10.082,10.199,10.034,10.13,757850,0
2012-06-14,10.157,10.251,10.092,10.183,535758,0
2012-06-15,10.183,10.214,10.103,10.11,1186475,0
2012-06-18,10.097,10.219,10.097,10.122,608712,0
2012-06-19,10.13,10.269,10.092,10.199,808053,0
2012-06-20,10.214,10.303,10.21,10.29,688387,0
2012-06-21,10.299,10.353,10.29,10.353,732681,0
2012-06-22,10.369,10.512,10.331,10.501,1325334,0
2012-06-25,10.447,10.474,10.326,10.342,760655,0
2012-06-26,10.365,10.399,10.23,10.336,535527,0
2012-06-27,10.236,10.396,10.236,10.369,589310,0
2012-06-28,10.336,10.373,10.263,10.373,441302,0
2012-06-29,10.459,10.486,10.384,10.479,1008612,0
2012-07-02,10.507,10.801,10.474,10.795,1133749,0
2012-07-03,10.808,10.888,10.752,10.868,513218,0
2012-07-05,10.857,10.888,10.768,10.803,751849,0
2012-07-06,10.801,10.868,10.72,10.821,536643,0
2012-07-09,10.768,10.888,10.768,10.808,606691,0
2012-07-10,10.814,10.883,10.645,10.747,541109,0
2012-07-11,10.733,10.761,10.55,10.756,678442,0
2012-07-12,10.741,10.768,10.633,10.768,495105,0
2012-07-13,10.761,10.883,10.761,10.826,649133,0
2012-07-16,10.847,10.978,10.847,10.919,729143,0
2012-07-17,10.958,11.049,10.958,11.027,513418,0
2012-07-18,11.012,11.096,10.978,11.091,1027283,0
2012-07-19,11.124,11.144,11.091,11.124,841353,0
2012-07-20,11.096,11.15,11.049,11.107,533678,0
2012-07-23,11.036,11.124,10.927,10.941,812633,0
2012-07-24,10.941,11.016,10.915,10.996,568333,0
2012-07-25,11.055,11.081,10.985,11.069,417651,0
2012-07-26,11.17,11.241,10.958,10.989,756809,0
2012-07-27,11.036,11.133,11.016,11.063,678614,0
2012-07-30,11.096,11.228,11.096,11.17,860094,0
2012-07-31,11.144,11.342,11.144,11.191,809755,0
2012-08-01,11.223,11.329,11.191,11.241,976752,0
2012-08-02,11.241,11.729,11.16,11.649,1505289,0
2012-08-03,11.93,12.088,11.636,11.729,1542390,0
2012-08-06,11.956,12.036,11.713,11.717,1158839,0
2012-08-07,11.717,11.851,11.442,11.713,1438309,0
2012-08-08,11.708,11.809,11.665,11.739,595800,0
2012-08-09,11.739,11.787,11.702,11.739,642834,0
2012-08-10,11.756,11.819,11.713,11.765,893205,0
2012-08-13,11.802,11.942,11.797,11.914,1481951,0
2012-08-14,11.996,12.17,11.947,12.023,934263,0
2012-08-15,12.028,12.028,11.794,11.816,904192,0
2012-08-16,11.838,11.942,11.799,11.871,1071136,0
2012-08-17,11.452,11.478,11.396,11.456,18788831,0
2012-08-20,11.478,11.718,11.462,11.708,3836981,0
2012-08-21,11.758,11.758,11.435,11.613,2365979,0
2012-08-22,11.635,11.685,11.517,11.632,1405427,0
2012-08-23,11.605,11.62,11.452,11.495,939702,0
2012-08-24,11.478,11.58,11.478,11.522,932024,0
2012-08-27,11.565,11.62,11.478,11.543,1371849,0
2012-08-28,11.549,11.635,11.533,11.632,1636001,0
2012-08-29,11.628,11.751,11.609,11.708,1697650,0
2012-08-30,11.685,11.714,11.609,11.702,978722,0
2012-08-31,11.702,11.762,11.62,11.73,4717225,0
2012-09-04,11.773,11.833,11.664,11.805,1991329,0
2012-09-05,11.826,12.001,11.799,11.962,1993402,0
2012-09-06,11.981,12.045,11.974,12.001,1682564,0
2012-09-07,12.007,12.122,11.981,12.11,1837583,0
2012-09-10,12.095,12.159,12.095,12.114,1339701,0
2012-09-11,12.095,12.143,12.078,12.136,937477,0
2012-09-12,12.122,12.306,12.045,12.241,1273352,0
2012-09-13,12.209,12.345,12.128,12.275,1496345,0
2012-09-14,12.285,12.699,12.285,12.66,2674997,0
2012-09-17,12.589,12.808,12.589,12.776,3104359,0
2012-09-18,12.699,12.705,12.595,12.621,2045393,0
2012-09-19,12.611,12.672,12.513,12.595,1820883,0
2012-09-20,12.579,12.677,12.498,12.572,1056970,0
2012-09-21,12.615,12.79,12.595,12.725,1702683,0
2012-09-24,12.763,12.795,12.677,12.711,1117068,0
2012-09-25,12.776,12.808,12.705,12.732,2178602,0
2012-09-26,12.752,12.79,12.639,12.672,1206133,0
2012-09-27,12.687,12.732,12.469,12.66,1692523,0
2012-09-28,12.687,12.781,12.525,12.725,1272305,0
2012-10-01,12.767,12.947,12.711,12.767,2023492,0
2012-10-02,12.855,12.884,12.759,12.868,1205365,0
2012-10-03,12.868,13.015,12.842,12.97,2160649,0
2012-10-04,13.058,13.391,13.052,13.313,2878282,0
2012-10-05,13.385,13.448,13.265,13.318,1374994,0
2012-10-08,13.304,13.313,13.167,13.265,834086,0
2012-10-09,13.297,13.44,13.201,13.216,1151873,0
2012-10-10,13.216,13.231,12.814,13.106,2348675,0
2012-10-11,13.134,13.216,13.092,13.188,839632,0
2012-10-12,13.201,13.244,13.113,13.221,1077526,0
2012-10-15,13.351,13.379,12.855,13.134,2214456,0
2012-10-16,13.313,13.47,13.194,13.422,1293493,0
2012-10-17,13.526,13.891,13.456,13.852,2143371,0
2012-10-18,13.88,13.88,13.642,13.738,1144819,0
2012-10-19,13.657,13.842,13.427,13.597,1920494,0
2012-10-22,13.503,13.642,13.253,13.586,6250116,0
2012-10-23,13.541,13.548,12.962,13.394,1783614,0
2012-10-24,13.406,13.58,13.277,13.461,1125821,0
2012-10-25,13.532,13.759,13.515,13.759,1299521,0
2012-10-26,13.776,13.802,13.644,13.71,787183,0
2012-10-31,13.722,13.969,13.722,13.852,1292880,0
2012-11-01,13.852,14.033,13.815,13.896,1961255,0
2012-11-02,13.886,13.914,13.71,13.793,1309760,0
2012-11-05,13.776,13.793,13.281,13.498,2266705,0
2012-11-06,13.552,13.732,13.483,13.657,1173443,0
2012-11-07,13.564,13.564,12.823,13.253,2066581,0
2012-11-08,13.351,13.852,13.167,13.422,2845163,0
2012-11-09,13.427,13.433,13.231,13.331,1523543,0
2012-11-12,13.331,13.406,13.281,13.313,1548026,0
2012-11-13,13.318,13.323,12.404,12.802,4567310,0
2012-11-14,13.165,13.31,12.611,12.64,4090760,0
2012-11-15,12.428,13.167,12.418,13.065,2457650,0
2012-11-16,13.041,13.653,13.03,13.557,1779336,0
2012-11-19,13.671,13.74,13.421,13.515,1711041,0
2012-11-20,13.482,13.522,13.351,13.446,1047083,0
2012-11-21,13.538,13.847,13.446,13.617,1653333,0
2012-11-23,13.709,13.853,13.609,13.74,767907,0
2012-11-26,13.74,13.889,13.578,13.814,934531,0
2012-11-27,13.843,13.898,13.637,13.699,1148242,0
2012-11-28,13.51,13.847,13.503,13.779,1868319,0
2012-11-29,13.843,14.095,13.755,14.088,1676905,0
2012-11-30,14.124,14.139,13.904,14.11,1504070,0
2012-12-03,14.199,14.237,13.95,13.997,1285482,0
2012-12-04,14.002,14.027,13.814,13.853,1835392,0
2012-12-05,13.926,13.955,13.617,13.646,1511092,0
2012-12-06,13.687,13.821,13.567,13.769,1077142,0
2012-12-07,13.843,13.941,13.755,13.904,747445,0
2012-12-10,13.904,14.036,13.795,13.969,771627,0
2012-12-11,14.214,14.415,14.134,14.169,1622054,0
2012-12-12,14.207,14.288,14.027,14.082,1109307,0
2012-12-13,14.082,14.179,14.02,14.088,755521,0
2012-12-14,14.059,14.156,13.904,14.124,1570638,0
2012-12-17,14.117,14.254,14.027,14.082,1144577,0
2012-12-18,14.082,14.169,13.946,14.099,1186918,0
2012-12-19,14.179,14.477,14.145,14.329,1393607,0
2012-12-20,14.258,14.512,14.174,14.455,1305342,0
2012-12-21,14.346,14.421,14.267,14.386,2008042,0
2012-12-24,14.364,14.455,14.294,14.409,552523,0
2012-12-26,14.455,14.455,14.214,14.317,695153,0
2012-12-27,14.306,14.368,14.105,14.267,1219027,0
2012-12-28,14.243,14.374,14.199,14.226,812878,0
2012-12-31,14.199,14.477,14.191,14.477,1101865,0
2013-01-02,14.776,15.027,14.689,14.884,2541573,0
2013-01-03,14.912,15.188,14.832,14.999,1932143,0
2013-01-04,15.084,15.084,14.632,14.781,2375095,0
2013-01-07,14.792,15.129,14.786,15.124,1665998,0
2013-01-08,15.113,15.617,15.113,15.617,1686607,0
2013-01-09,15.668,15.851,15.547,15.569,1682945,0
2013-01-10,15.646,15.851,15.584,15.825,1306795,0
2013-01-11,15.851,15.862,15.728,15.833,1111073,0
2013-01-14,15.862,15.879,15.706,15.825,916692,0
2013-01-15,15.801,15.909,15.706,15.879,1080911,0
2013-01-16,15.885,15.936,15.761,15.879,737868,0
2013-01-17,15.932,16.096,15.789,16.064,842251,0
2013-01-18,16.088,16.183,15.932,16.183,840869,0
2013-01-22,16.211,16.487,16.19,16.447,1148701,0
2013-01-23,16.452,16.452,16.245,16.309,1028891,0
2013-01-24,16.532,16.572,15.554,15.668,3924470,0
2013-01-25,15.833,15.833,14.896,15.495,4898851,0
2013-01-28,15.467,15.475,15.176,15.4,1610694,0
2013-01-29,15.4,15.455,15.273,15.415,1059894,0
2013-01-30,15.415,15.421,15.027,15.067,2172418,0
2013-01-31,15.038,15.233,14.976,15.228,1548948,0
2013-02-01,15.312,15.455,15.228,15.289,1485834,0
2013-02-04,15.163,15.216,14.896,15.038,2122601,0
2013-02-05,15.056,15.285,15.005,15.129,1336061,0
2013-02-06,15.159,15.343,15.067,15.228,1335286,0
2013-02-07,15.455,15.455,14.46,14.581,5550396,0
2013-02-08,14.592,14.958,14.317,14.814,3371594,0
2013-02-11,14.776,14.872,14.689,14.798,1763227,0
2013-02-12,14.803,14.976,14.77,14.965,1979097,0
2013-02-13,14.931,15.204,14.81,14.912,2407127,0
2013-02-14,14.936,14.947,14.62,14.654,1664082,0
2013-02-15,14.66,14.77,14.455,14.518,2501383,0
2013-02-19,14.581,14.676,14.324,14.499,2418958,0
2013-02-20,14.493,14.664,14.267,14.267,2838035,0
2013-02-21,14.277,14.283,13.823,14.154,3593678,0
2013-02-22,14.231,14.448,14.202,14.419,1676377,0
2013-02-25,14.44,14.642,14.384,14.413,2042942,0
2013-02-26,14.413,14.601,14.267,14.512,2162894,0
2013-02-27,14.512,15.015,14.512,14.858,2978666,0
2013-02-28,14.915,15.004,14.74,14.887,2332513,0
2013-03-01,14.846,14.986,14.74,14.944,1308927,0
2013-03-04,14.952,14.98,14.681,14.827,1490188,0
2013-03-05,14.875,15.192,14.823,14.986,1673021,0
2013-03-06,15.004,15.038,14.7,14.786,1216528,0
2013-03-07,14.84,14.84,14.436,14.518,2136655,0
2013-03-08,14.595,14.693,14.419,14.483,1797903,0
2013-03-11,14.499,14.524,14.37,14.395,1638143,0
2013-03-12,14.384,14.454,14.341,14.4,2765247,0
2013-03-13,14.405,14.939,14.405,14.939,2375072,0
2013-03-14,14.939,15.068,14.934,15.004,1681401,0
2013-03-15,14.991,15.015,14.864,14.881,2205685,0
2013-03-18,14.77,14.887,14.717,14.823,1083744,0
2013-03-19,14.934,15.08,14.704,14.723,2444483,0
2013-03-20,14.815,14.846,14.647,14.681,943247,0
2013-03-21,14.687,14.864,14.647,14.647,1022237,0
2013-03-22,14.717,14.834,14.704,14.815,938890,0
2013-03-25,14.915,14.98,14.815,14.963,1089590,0
2013-03-26,15.068,15.122,14.991,15.068,897919,0
2013-03-27,15.015,15.08,14.969,15.01,649131,0
2013-03-28,14.969,15.208,14.915,15.16,2343730,0
2013-04-01,15.109,15.221,14.798,14.881,1178979,0
2013-04-02,14.875,14.98,14.781,14.864,1607406,0
2013-04-03,14.852,14.858,14.365,14.454,1287181,0
2013-04-04,14.535,14.798,14.46,14.793,1468214,0
2013-04-05,14.664,15.049,14.581,15.01,1493848,0
2013-04-08,14.998,15.28,14.976,15.266,1332290,0
2013-04-09,15.307,15.355,15.196,15.208,1387067,0
2013-04-10,15.214,15.304,15.174,15.237,1130686,0
2013-04-11,15.273,15.273,15.08,15.116,954757,0
2013-04-12,15.057,15.092,14.827,14.846,940147,0
2013-04-15,14.77,14.77,14.102,14.126,2881408,0
2013-04-16,14.225,14.361,14.196,14.254,1968148,0
2013-04-17,14.277,14.295,13.732,13.945,2160155,0
2013-04-18,13.902,13.969,13.727,13.779,2055083,0
2013-04-19,13.832,13.939,13.746,13.939,2108649,0
2013-04-22,13.978,14.189,13.85,14.13,1331444,0
2013-04-23,13.908,14.273,13.902,14.183,1647394,0
2013-04-24,14.165,14.183,13.809,13.978,2863458,0
2013-04-25,13.891,14.06,13.891,13.924,2155308,0
2013-04-26,14.13,14.547,14.13,14.33,3229919,0
2013-04-29,14.507,14.786,14.429,14.786,2421969,0
2013-04-30,14.786,14.815,14.671,14.786,1463981,0
2013-05-01,14.753,14.875,14.429,14.581,2668851,0
2013-05-02,14.618,14.753,14.512,14.664,1654449,0
2013-05-03,14.647,14.753,14.354,14.413,2103060,0
2013-05-06,14.413,14.563,14.324,14.419,1984691,0
2013-05-07,14.465,14.834,14.454,14.827,1964357,0
2013-05-08,14.846,14.955,14.804,14.852,1742063,0
2013-05-09,14.846,15.02,14.747,15.02,1394649,0
2013-05-10,15.062,15.092,14.852,14.939,1526761,0
2013-05-13,14.944,14.944,14.611,14.664,2337876,0
2013-05-14,14.633,14.766,14.257,14.376,2886199,0
2013-05-15,14.359,14.359,14.023,14.161,1822713,0
2013-05-16,14.161,14.27,14.028,14.1,1114307,0
2013-05-17,14.161,14.203,13.992,14.161,1167968,0
2013-05-20,14.126,14.185,13.79,13.879,2275704,0
2013-05-21,13.879,13.969,13.542,13.604,2270852,0
2013-05-22,13.604,13.933,13.586,13.71,2299875,0
2013-05-23,13.644,13.879,13.447,13.862,2379061,0
2013-05-24,13.867,13.909,13.67,13.872,1671601,0
2013-05-28,13.941,14.214,13.183,13.238,2724844,0
2013-05-29,13.147,13.238,12.428,13.137,3648762,0
2013-05-30,13.203,13.413,13.09,13.31,1464487,0
2013-05-31,13.307,13.508,12.85,12.973,2255228,0
2013-06-03,13.099,13.106,12.584,12.944,2918266,0
2013-06-04,12.902,13.525,12.74,13.444,3480713,0
2013-06-05,13.444,13.635,13.22,13.398,2491735,0
2013-06-06,13.429,13.695,13.214,13.447,1705071,0
2013-06-07,13.461,13.476,13.009,13.226,1793974,0
2013-06-10,13.226,13.268,12.715,12.74,2727175,0
2013-06-11,12.59,12.643,12.397,12.476,2050514,0
2013-06-12,12.604,12.656,12.363,12.382,1513294,0
2013-06-13,12.463,13.203,12.434,13.166,1899408,0
2013-06-14,13.155,13.444,13.094,13.099,1770091,0
2013-06-17,13.183,13.238,12.855,13.022,1300476,0
2013-06-18,12.916,13.082,12.699,13.009,1966656,0
2013-06-19,13.074,13.082,12.68,12.699,1244385,0
2013-06-20,12.525,12.549,12.034,12.086,2000032,0
2013-06-21,12.154,12.309,11.902,12.038,1652679,0
2013-06-24,11.961,11.966,11.356,11.488,2465061,0
2013-06-25,11.619,11.956,11.536,11.913,2202358,0
2013-06-26,12.028,12.423,12.028,12.374,3008274,0
2013-06-27,12.476,12.68,12.356,12.65,1648248,0
2013-06-28,13.075,13.075,12.848,12.936,1350342,0
2013-07-01,12.722,13.003,12.686,12.842,1845783,0
2013-07-02,12.808,12.963,12.699,12.783,1258742,0
2013-07-03,12.74,12.783,12.541,12.763,979088,0
2013-07-05,12.763,12.787,12.217,12.531,2003802,0
2013-07-08,12.463,12.867,12.412,12.59,2079080,0
2013-07-09,12.584,12.998,12.463,12.847,1856148,0
2013-07-10,12.823,12.973,12.735,12.747,1100725,0
2013-07-11,13.017,13.238,13.009,13.172,1705927,0
2013-07-12,13.183,13.208,13.065,13.16,1185839,0
2013-07-15,13.183,13.268,13.106,13.226,843586,0
2013-07-16,13.22,13.298,12.98,13.106,1290884,0
2013-07-17,13.203,13.29,13.094,13.16,1572757,0
2013-07-18,13.178,13.586,13.178,13.422,1561879,0
2013-07-19,13.429,13.501,13.29,13.369,668419,0
2013-07-22,13.394,13.495,13.298,13.453,1058102,0
2013-07-23,13.453,13.753,13.444,13.664,1174246,0
2013-07-24,13.664,13.664,13.369,13.429,1254866,0
2013-07-25,13.382,13.422,13.106,13.203,1382177,0
2013-07-26,13.16,13.315,13.125,13.31,620480,0
2013-07-29,13.31,13.327,13.147,13.238,822392,0
2013-07-30,13.305,13.351,13.196,13.226,868681,0
2013-07-31,13.22,13.327,13.069,13.231,795494,0
2013-08-01,13.245,13.268,13.082,13.155,937877,0
2013-08-02,13.166,13.268,13.074,13.183,689292,0
2013-08-05,13.142,13.339,13.074,13.339,603853,0
2013-08-06,13.305,13.422,13.268,13.388,788357,0
2013-08-07,13.394,13.398,13.245,13.347,648484,0
2013-08-08,13.567,13.917,13.525,13.657,1848869,0
2013-08-09,13.704,13.964,13.664,13.872,1539834,0
2013-08-12,13.886,14.106,13.83,14.096,1356408,0
2013-08-13,14.096,14.096,13.728,13.872,1164679,0
2013-08-14,13.25,13.315,13.22,13.245,15028679,0
2013-08-15,13.225,13.254,13.077,13.128,3039807,0
2013-08-16,13.102,13.286,13.085,13.181,1817717,0
2013-08-19,13.12,13.17,12.751,12.751,3164239,0
2013-08-20,12.777,13.144,12.777,13.077,3255850,0
2013-08-21,13.003,13.164,12.973,13.053,1302252,0
2013-08-22,13.053,13.312,13.053,13.307,1415407,0
2013-08-23,13.349,13.533,13.33,13.41,2223905,0
2013-08-26,13.418,13.496,13.3,13.354,1734093,0
2013-08-27,13.238,13.422,13.238,13.3,1631924,0
2013-08-28,13.33,13.33,13.003,13.003,2026581,0
2013-08-29,13.035,13.25,12.954,13.164,2007178,0
2013-08-30,13.503,13.673,13.279,13.279,3811594,0
2013-09-03,13.213,13.213,12.832,12.923,2610511,0
2013-09-04,12.919,13.128,12.913,12.968,1654408,0
2013-09-05,12.923,12.929,12.525,12.541,2603240,0
2013-09-06,12.734,12.814,12.614,12.746,1715367,0
2013-09-09,12.787,12.898,12.739,12.893,1276944,0
2013-09-10,12.869,12.889,12.525,12.727,4161836,0
2013-09-11,12.763,13.085,12.739,13.066,1381503,0
2013-09-12,13.07,13.188,13.053,13.114,978684,0
2013-09-13,13.114,13.354,13.096,13.261,1053969,0
2013-09-16,13.496,13.521,13.349,13.402,1508425,0
2013-09-17,13.386,13.533,13.379,13.496,1306074,0
2013-09-18,13.41,13.816,13.349,13.793,3031894,0
2013-09-19,13.802,13.933,13.601,13.719,1648826,0
2013-09-20,13.767,13.773,13.57,13.647,1986628,0
2013-09-23,13.662,13.811,13.633,13.75,1169700,0
2013-09-24,13.694,13.785,13.595,13.686,1395372,0
2013-09-25,13.681,13.896,13.681,13.865,1157534,0
2013-09-26,13.84,13.924,13.76,13.924,1374844,0
2013-09-27,13.847,14.044,13.847,13.941,1031588,0
2013-09-30,14.285,14.324,14.116,14.305,1180135,0
2013-10-01,13.916,14.222,13.908,14.222,1859779,0
2013-10-02,14.129,14.24,14.026,14.149,1120522,0
2013-10-03,14.055,14.099,13.977,14.093,1323657,0
2013-10-04,14.055,14.075,13.977,14.055,1370759,0
2013-10-07,13.908,14.075,13.859,13.988,1010647,0
2013-10-08,13.981,14.001,13.699,13.754,996207,0
2013-10-09,13.802,13.84,13.595,13.624,794434,0
2013-10-10,13.754,13.87,13.711,13.779,920462,0
2013-10-11,13.797,13.964,13.694,13.95,918456,0
2013-10-14,13.921,13.964,13.75,13.797,875051,0
2013-10-15,13.76,13.826,13.647,13.744,733057,0
2013-10-16,13.779,13.865,13.704,13.84,801149,0
2013-10-17,13.859,14.019,13.797,14.001,1076115,0
2013-10-18,14.16,14.35,14.044,14.344,1578938,0
2013-10-21,14.358,14.364,14.032,14.075,1095033,0
2013-10-22,14.191,14.344,14.032,14.327,1414894,0
2013-10-23,14.327,14.529,14.29,14.424,882818,0
2013-10-24,14.467,14.665,14.419,14.616,857831,0
2013-10-25,14.677,14.733,14.518,14.591,744869,0
2013-10-28,14.579,14.641,14.511,14.529,1003967,0
2013-10-29,14.48,14.518,14.29,14.383,1260303,0
2013-10-30,14.34,14.524,14.185,14.247,923556,0
2013-10-31,14.563,14.697,14.431,14.552,1011129,0
2013-11-01,14.166,14.364,14.037,14.303,1325022,0
2013-11-04,14.35,14.518,14.229,14.413,967295,0
2013-11-05,14.313,14.395,14.105,14.229,985010,0
2013-11-06,14.303,14.327,14.068,14.085,1057636,0
2013-11-07,13.84,13.87,13.102,13.588,3279258,0
2013-11-08,13.559,13.643,13.366,13.588,1329520,0
2013-11-11,13.564,13.643,13.496,13.608,960662,0
2013-11-12,13.601,13.711,13.513,13.624,1468769,0
2013-11-13,13.657,13.865,13.6,13.859,1429252,0
2013-11-14,13.89,14.105,13.865,13.959,1093859,0
2013-11-15,13.959,14.125,13.921,14.085,1004294,0
2013-11-18,14.092,14.156,14.035,14.048,692200,0
2013-11-19,14.016,14.275,13.921,14.06,1257172,0
2013-11-20,14.117,14.275,14.041,14.08,934909,0
2013-11-21,14.144,14.211,14.06,14.085,827414,0
2013-11-22,14.125,14.136,14.01,14.11,737821,0
2013-11-25,14.144,14.308,14.117,14.25,749814,0
2013-11-26,14.287,14.301,14.13,14.136,864787,0
2013-11-27,14.156,14.439,14.156,14.211,1277270,0
2013-11-29,14.729,14.729,14.574,14.619,809118,0
2013-12-02,14.287,14.37,13.885,13.959,1377522,0
2013-12-03,14.25,14.405,14.023,14.076,1283964,0
2013-12-04,13.924,14.271,13.842,14.243,1078669,0
2013-12-05,14.243,14.302,14.068,14.165,928014,0
2013-12-06,13.753,13.934,13.67,13.896,804755,0
2013-12-09,13.89,14.11,13.87,14.035,764744,0
2013-12-10,14.01,14.201,13.985,14.005,755863,0
2013-12-11,14.048,14.067,13.833,13.953,697006,0
2013-12-12,13.946,14.11,13.823,14.048,892825,0
2013-12-13,14.048,14.168,13.946,14.035,691202,0
2013-12-16,14.048,14.156,13.985,14.041,1224446,0
2013-12-17,14.06,14.287,14.016,14.22,1258232,0
2013-12-18,14.231,14.439,14.092,14.318,1529749,0
2013-12-19,14.585,14.677,14.405,14.469,971877,0
2013-12-20,14.495,14.704,14.495,14.682,1159744,0
2013-12-23,14.755,14.76,14.619,14.697,940866,0
2013-12-24,14.606,14.827,14.593,14.755,631994,0
2013-12-26,14.82,14.93,14.755,14.812,1097955,0
2013-12-27,14.794,14.838,14.541,14.677,530086,0
2013-12-30,14.632,14.845,14.632,14.82,1360483,0
2013-12-31,14.852,14.904,14.827,14.865,1372918,0
2014-01-02,14.865,15.317,14.838,15.16,1472634,0
2014-01-03,15.233,15.338,15.001,15.168,1399886,0
2014-01-06,14.902,15.249,14.838,15.149,2702571,0
2014-01-07,15.155,15.255,14.952,15.039,1845742,0
2014-01-08,14.993,15.059,14.884,14.98,1108734,0
2014-01-09,14.962,14.962,14.78,14.799,1301645,0
2014-01-10,14.889,15.092,14.884,15.046,1306438,0
2014-01-13,15.046,15.085,14.889,14.916,998214,0
2014-01-14,14.949,15.046,14.794,14.82,764001,0
2014-01-15,14.807,15.085,14.807,15.018,814881,0
2014-01-16,15.079,15.156,14.923,15.071,920070,0
2014-01-17,15.103,15.103,14.962,15.013,784094,0
2014-01-21,15.052,15.214,15.033,15.123,809409,0
2014-01-22,15.11,15.254,15.092,15.16,647629,0
2014-01-23,15.168,15.238,15.119,15.176,930585,0
2014-01-24,15.156,15.228,15.008,15.085,1226751,0
2014-01-27,15.052,15.194,14.799,14.962,845342,0
2014-01-28,15.013,15.247,14.976,15.156,1137414,0
2014-01-29,15.144,15.233,15.013,15.079,795227,0
2014-01-30,15.092,15.28,15.064,15.201,1108652,0
2014-01-31,15.046,15.332,15.046,15.247,914737,0
2014-02-03,15.265,15.311,15.018,15.071,917905,0
2014-02-04,15.092,15.265,15.018,15.144,991118,0
2014-02-05,15.15,15.247,15.064,15.134,1026241,0
2014-02-06,15.214,15.551,15.046,15.103,1914458,0
2014-02-07,15.16,15.291,15.15,15.228,1972182,0
2014-02-10,15.238,15.376,15.103,15.317,980392,0
2014-02-11,15.364,15.46,15.228,15.254,1170510,0
2014-02-12,15.3,15.409,15.189,15.332,1296678,0
2014-02-13,15.286,15.492,15.254,15.356,1325613,0
2014-02-14,15.376,15.447,15.324,15.403,1686405,0
2014-02-18,15.428,15.543,15.388,15.414,1402071,0
2014-02-19,15.428,15.48,15.286,15.311,960295,0
2014-02-20,15.291,15.447,15.291,15.441,1372573,0
2014-02-21,15.441,15.518,15.403,15.48,1027692,0
2014-02-24,15.486,15.667,15.486,15.591,879797,0
2014-02-25,15.623,15.728,15.569,15.591,754423,0
2014-02-26,15.603,15.7,15.551,15.623,687638,0
2014-02-27,15.591,15.7,15.569,15.667,791532,0
2014-02-28,15.7,15.784,15.628,15.745,1300963,0
2014-03-03,15.628,15.797,15.603,15.635,1040444,0
2014-03-04,15.675,15.804,15.603,15.759,1838034,0
2014-03-05,15.764,15.842,15.635,15.825,1499778,0
2014-03-06,15.817,15.849,15.635,15.648,978346,0
2014-03-07,15.635,15.712,15.286,15.332,1000566,0
2014-03-10,15.28,15.455,15.238,15.324,1051398,0
2014-03-11,15.324,15.466,15.096,15.11,1263908,0
2014-03-12,15.11,15.291,15.092,15.28,1309148,0
2014-03-13,15.324,15.551,15.28,15.447,1413155,0
2014-03-14,15.551,15.591,15.306,15.338,963787,0
2014-03-17,15.395,15.403,15.28,15.356,605050,0
2014-03-18,15.324,15.543,15.324,15.518,630352,0
2014-03-19,15.507,15.569,15.103,15.214,2275746,0
2014-03-20,15.144,15.381,15.013,15.344,727635,0
2014-03-21,15.447,15.591,15.434,15.566,1171693,0
2014-03-24,15.531,15.603,15.324,15.371,683331,0
2014-03-25,15.388,15.434,15.28,15.324,563794,0
2014-03-26,15.388,15.441,15.28,15.306,649819,0
2014-03-27,15.286,15.338,15.156,15.311,665064,0
2014-03-28,15.311,15.441,15.265,15.344,451175,0
2014-03-31,15.447,15.518,15.344,15.474,979355,0
2014-04-01,15.441,15.576,15.349,15.543,726474,0
2014-04-02,15.591,15.737,15.54,15.635,701935,0
2014-04-03,15.641,15.648,15.344,15.447,757234,0
2014-04-04,15.54,15.661,15.434,15.507,969936,0
2014-04-07,15.492,15.661,15.48,15.54,876079,0
2014-04-08,15.543,15.603,15.42,15.428,926927,0
2014-04-09,15.447,15.531,15.349,15.518,698169,0
2014-04-10,15.54,15.661,15.254,15.395,1693879,0
2014-04-11,15.371,15.543,15.286,15.317,1455345,0
2014-04-14,15.332,15.424,15.179,15.279,1152671,0
2014-04-15,15.279,15.471,15.237,15.372,887841,0
2014-04-16,15.444,15.451,15.285,15.39,668855,0
2014-04-17,15.339,15.431,15.226,15.404,772821,0
2014-04-21,15.404,15.424,15.279,15.383,483132,0
2014-04-22,15.412,15.431,15.285,15.39,762721,0
2014-04-23,15.39,15.424,15.299,15.383,420256,0
2014-04-24,15.424,15.49,15.29,15.456,658442,0
2014-04-25,15.444,15.569,15.412,15.456,503590,0
2014-04-28,15.478,15.539,15.271,15.279,713295,0
2014-04-29,15.317,15.444,15.259,15.349,585130,0
2014-04-30,15.398,15.603,15.332,15.565,566985,0
2014-05-01,15.522,15.569,15.344,15.456,812599,0
2014-05-02,15.412,15.543,15.339,15.49,763643,0
2014-05-05,15.496,15.522,15.372,15.438,490626,0
2014-05-06,15.478,15.496,15.244,15.344,858386,0
2014-05-07,15.349,15.504,15.264,15.49,780152,0
2014-05-08,14.88,14.893,12.556,14.322,4710710,0
2014-05-09,14.163,14.176,13.692,13.896,2493646,0
2014-05-12,13.902,14.189,13.89,14.043,1510718,0
2014-05-13,14.07,14.129,13.95,14.089,1224674,0
2014-05-14,14.089,14.203,13.917,13.929,822926,0
2014-05-15,13.876,13.944,13.796,13.917,1090647,0
2014-05-16,13.858,13.944,13.777,13.944,1184154,0
2014-05-19,13.929,13.99,13.811,13.964,608170,0
2014-05-20,13.97,13.977,13.772,13.796,1055479,0
2014-05-21,13.87,13.938,13.796,13.864,652002,0
2014-05-22,13.876,13.95,13.83,13.929,596220,0
2014-05-23,13.95,14.036,13.922,14.036,676088,0
2014-05-27,14.043,14.109,14.01,14.05,560138,0
2014-05-28,14.05,14.176,13.99,14.116,1283133,0
2014-05-29,14.163,14.163,13.983,13.997,554379,0
2014-05-30,13.911,14.062,13.902,14.023,680831,0
2014-06-02,14.023,14.043,13.864,13.917,1057410,0
2014-06-03,13.911,14.003,13.896,13.977,540546,0
2014-06-04,13.983,14.003,13.858,13.929,478199,0
2014-06-05,13.938,14.055,13.89,14.036,540728,0
2014-06-06,14.098,14.296,13.997,14.271,591636,0
2014-06-09,14.288,14.5,14.275,14.435,1724483,0
2014-06-10,14.421,14.68,14.336,14.642,1424608,0
2014-06-11,14.642,14.647,14.374,14.455,911291,0
2014-06-12,14.388,14.449,14.249,14.341,1015950,0
2014-06-13,14.336,14.428,14.261,14.355,619288,0
2014-06-16,14.367,14.474,14.336,14.408,856393,0
2014-06-17,14.408,14.481,14.388,14.449,474854,0
2014-06-18,14.467,14.575,14.322,14.5,1075843,0
2014-06-19,14.541,14.72,14.481,14.493,737116,0
2014-06-20,14.534,14.807,14.401,14.779,2575012,0
2014-06-23,14.813,14.827,14.508,14.508,1056451,0
2014-06-24,14.515,14.653,14.421,14.62,1222225,0
2014-06-25,14.626,14.653,14.5,14.568,534495,0
2014-06-26,14.595,14.66,14.541,14.653,368001,0
2014-06-27,14.555,14.66,14.493,14.548,920736,0
2014-06-30,14.581,14.606,14.5,14.568,882453,0
2014-07-01,14.626,14.799,14.527,14.794,854537,0
2014-07-02,14.747,14.794,14.642,14.786,832568,0
2014-07-03,14.794,14.807,14.633,14.74,374433,0
2014-07-07,14.747,14.846,14.68,14.759,757812,0
2014-07-08,14.794,14.88,14.714,14.84,847664,0
2014-07-09,14.84,14.846,14.687,14.807,878311,0
2014-07-10,14.766,14.893,14.706,14.84,1312980,0
2014-07-11,14.792,14.949,14.697,14.908,1220793,0
2014-07-14,14.99,14.99,14.82,14.861,707700,0
2014-07-15,14.867,14.902,14.648,14.902,1280356,0
2014-07-16,14.902,14.97,14.765,14.895,1238331,0
2014-07-17,14.881,14.949,14.662,14.71,1106374,0
2014-07-18,14.662,14.812,14.628,14.73,1438322,0
2014-07-21,14.73,14.84,14.643,14.655,551598,0
2014-07-22,14.724,14.846,14.662,14.792,852192,0
2014-07-23,14.833,14.949,14.73,14.941,3500072,0
2014-07-24,14.936,14.963,14.737,14.744,743235,0
2014-07-25,14.71,14.827,14.662,14.798,729753,0
2014-07-28,14.798,14.853,14.71,14.737,477459,0
2014-07-29,14.765,14.798,14.662,14.752,543114,0
2014-07-30,14.812,14.812,14.539,14.689,804689,0
2014-07-31,14.595,14.662,14.493,14.602,829282,0
2014-08-01,14.615,14.662,14.526,14.648,647788,0
2014-08-04,14.67,14.682,14.471,14.479,1129621,0
2014-08-05,14.493,14.507,14.321,14.389,1440240,0
2014-08-06,14.424,14.465,14.368,14.43,1107477,0
2014-08-07,14.867,15.071,14.867,14.97,1380468,0
2014-08-08,15.071,15.071,14.936,14.976,1393767,0
2014-08-11,15.045,15.155,14.976,15.105,684523,0
2014-08-12,15.045,15.098,14.887,14.936,990611,0
2014-08-13,14.936,15.01,14.861,14.895,415995,0
2014-08-14,14.914,14.949,14.873,14.887,401107,0
2014-08-15,14.949,15.032,14.867,14.982,1014967,0
2014-08-18,15.045,15.045,14.895,14.902,499670,0
2014-08-19,14.902,14.936,14.84,14.908,718957,0
2014-08-20,14.921,14.963,14.772,14.806,874890,0
2014-08-21,14.867,14.996,14.812,14.99,636471,0
2014-08-22,14.97,15.004,14.833,14.881,516873,0
2014-08-25,14.963,15.064,14.861,15.023,498305,0
2014-08-26,15.05,15.071,15.017,15.017,316106,0
2014-08-27,15.004,15.098,14.955,15.059,350255,0
2014-08-28,15.032,15.127,15.017,15.093,385525,0
2014-08-29,15.086,15.188,15.059,15.182,466020,0
2014-09-02,15.174,15.174,14.921,14.976,610850,0
2014-09-03,15.004,15.023,14.936,14.936,577090,0
2014-09-04,14.99,15.093,14.949,15.017,395712,0
2014-09-05,15.032,15.112,14.99,15.071,277531,0
2014-09-08,15.098,15.121,15.017,15.038,246899,0
2014-09-09,15.059,15.059,14.93,14.955,345077,0
2014-09-10,14.982,14.996,14.881,14.895,405122,0
2014-09-11,14.881,14.963,14.846,14.902,319808,0
2014-09-12,14.867,14.921,14.798,14.846,1074133,0
2014-09-15,14.873,14.902,14.778,14.812,639228,0
2014-09-16,14.785,14.908,14.737,14.84,481860,0
2014-09-17,14.873,14.908,14.792,14.833,541845,0
2014-09-18,14.833,14.914,14.758,14.833,641159,0
2014-09-19,14.867,14.963,14.765,14.82,1404811,0
2014-09-22,14.82,14.887,14.697,14.717,875450,0
2014-09-23,14.73,14.73,14.546,14.567,1932505,0
2014-09-24,14.595,14.758,14.574,14.744,799622,0
2014-09-25,14.73,14.758,14.67,14.704,442840,0
2014-09-26,14.717,14.785,14.615,14.73,689167,0
2014-09-29,14.682,14.765,14.67,14.73,491594,0
2014-09-30,14.717,14.724,14.607,14.615,705442,0
2014-10-01,14.628,14.682,14.526,14.554,871796,0
2014-10-02,14.581,14.682,14.443,14.471,1403240,0
2014-10-03,14.595,14.615,14.493,14.554,718610,0
2014-10-06,14.554,14.628,14.497,14.526,798934,0
2014-10-07,14.526,14.676,14.465,14.539,685445,0
2014-10-08,14.539,14.648,14.43,14.648,814084,0
2014-10-09,14.628,14.662,14.497,14.526,1326689,0
2014-10-10,14.532,14.723,14.286,14.322,2361684,0
2014-10-13,14.385,14.603,14.38,14.4,1058732,0
2014-10-14,14.477,14.581,14.322,14.365,960637,0
2014-10-15,14.286,14.555,14.218,14.342,1317447,0
2014-10-16,14.286,14.581,14.286,14.52,1138251,0
2014-10-17,14.597,14.899,14.532,14.778,1352264,0
2014-10-20,14.751,14.954,14.751,14.905,1649159,0
2014-10-21,14.905,15.066,14.835,15.032,697977,0
2014-10-22,15.032,15.052,14.813,14.813,478893,0
2014-10-23,14.849,15.004,14.793,14.934,607409,0
2014-10-24,14.961,14.969,14.778,14.948,553827,0
2014-10-27,14.89,14.969,14.743,14.927,513872,0
2014-10-28,14.976,15.032,14.863,14.981,614259,0
2014-10-29,15.01,15.066,14.822,14.911,697278,0
2014-10-30,14.918,15.145,14.89,15.123,523002,0
2014-10-31,15.25,15.263,15.032,15.159,1036660,0
2014-11-03,15.2,15.228,15.082,15.179,703597,0
2014-11-04,15.179,15.228,15.018,15.159,622391,0
2014-11-05,15.159,15.171,15.032,15.135,496381,0
2014-11-06,15.171,15.263,15.087,15.129,810653,0
2014-11-07,15.135,15.214,15.06,15.164,1126446,0
2014-11-10,15.179,15.278,15.082,15.27,1196604,0
2014-11-11,15.257,15.354,15.228,15.236,845952,0
2014-11-12,15.236,15.285,15.129,15.135,750298,0
2014-11-13,15.151,15.376,15.151,15.228,753936,0
2014-11-14,15.263,15.312,15.164,15.192,766594,0
2014-11-17,15.179,15.299,15.145,15.159,669168,0
2014-11-18,15.236,15.263,15.117,15.159,743511,0
2014-11-19,15.159,15.188,15.004,15.024,610381,0
2014-11-20,15.032,15.192,15.032,15.164,873044,0
2014-11-21,15.285,15.285,15.095,15.095,562892,0
2014-11-24,15.135,15.278,15.109,15.236,635340,0
2014-11-25,15.285,15.285,15.179,15.179,452594,0
2014-11-26,15.214,15.263,15.1,15.222,1278787,0
2014-11-28,15.222,15.312,15.2,15.214,458230,0
2014-12-01,15.257,15.397,15.135,15.24,2407421,0
2014-12-02,15.257,15.65,15.214,15.616,1164552,0
2014-12-03,15.642,15.656,15.51,15.593,756409,0
2014-12-04,15.558,15.616,15.501,15.539,416562,0
2014-12-05,15.51,15.616,15.445,15.571,785251,0
2014-12-08,15.51,15.607,15.299,15.299,578392,0
2014-12-09,15.263,15.699,15.263,15.671,631617,0
2014-12-10,15.628,15.628,15.397,15.438,534858,0
2014-12-11,15.539,15.805,15.438,15.65,1046090,0
2014-12-12,15.551,15.566,15.285,15.389,634609,0
2014-12-15,15.397,15.397,15.117,15.188,742433,0
2014-12-16,15.192,15.257,15.073,15.082,932580,0
2014-12-17,15.066,15.318,15.024,15.318,1123402,0
2014-12-18,15.381,15.381,15.1,15.376,933555,0
2014-12-19,15.307,15.494,15.278,15.37,3065821,0
2014-12-22,15.346,15.481,15.318,15.481,539897,0
2014-12-23,15.516,15.516,15.425,15.51,508255,0
2014-12-24,15.501,15.501,15.346,15.376,418851,0
2014-12-26,15.556,15.569,15.341,15.506,704197,0
2014-12-29,15.47,15.673,15.427,15.514,720284,0
2014-12-30,15.535,15.615,15.398,15.433,449100,0
2014-12-31,15.455,15.556,15.224,15.232,604815,0
2015-01-02,15.282,15.526,15.245,15.478,337254,0
2015-01-05,15.418,15.542,15.31,15.427,468390,0
2015-01-06,15.462,15.636,15.361,15.448,526278,0
2015-01-07,15.491,15.664,15.433,15.664,567358,0
2015-01-08,15.686,15.78,15.565,15.772,870340,0
2015-01-09,15.817,15.817,15.615,15.673,540918,0
2015-01-12,15.65,15.795,15.606,15.788,459148,0
2015-01-13,15.817,15.911,15.7,15.858,873991,0
2015-01-14,15.772,15.976,15.677,15.917,668529,0
2015-01-15,15.959,16.141,15.867,15.983,770038,0
2015-01-16,15.968,16.213,15.932,16.206,595781,0
2015-01-20,16.285,16.285,16.096,16.17,790737,0
2015-01-21,16.133,16.25,16.047,16.206,758532,0
2015-01-22,16.285,16.396,16.206,16.374,594241,0
2015-01-23,16.285,16.415,16.162,16.257,462259,0
2015-01-26,16.213,16.43,16.12,16.409,486849,0
2015-01-27,16.349,16.386,16.27,16.349,365889,0
2015-01-28,16.357,16.415,16.206,16.235,384862,0
2015-01-29,16.25,16.337,16.024,16.321,344246,0
2015-01-30,16.307,16.349,16.126,16.257,501359,0
2015-02-02,16.27,16.396,16.105,16.396,559897,0
2015-02-03,16.396,16.669,16.293,16.603,740840,0
2015-02-04,16.538,16.559,16.162,16.357,721658,0
2015-02-05,15.817,16.141,15.274,15.506,3113506,0
2015-02-06,15.521,15.542,15.346,15.418,1155253,0
2015-02-09,15.381,15.7,15.381,15.47,965539,0
2015-02-10,15.47,15.491,15.317,15.404,591306,0
2015-02-11,15.412,15.606,15.346,15.506,641077,0
2015-02-12,15.506,15.673,15.448,15.593,596688,0
2015-02-13,15.598,15.7,15.535,15.628,456000,0
2015-02-17,15.615,15.695,15.514,15.548,479769,0
2015-02-18,15.565,15.577,15.37,15.569,500123,0
2015-02-19,15.526,15.636,15.433,15.478,373677,0
2015-02-20,15.462,15.586,15.455,15.506,330782,0
2015-02-23,15.526,15.565,15.341,15.448,691513,0
2015-02-24,15.455,15.455,15.317,15.418,747823,0
2015-02-25,15.441,15.593,15.398,15.412,338843,0
2015-02-26,15.381,15.47,15.346,15.462,424676,0
2015-02-27,15.484,15.606,15.381,15.484,590289,0
2015-03-02,15.418,15.556,15.152,15.201,1365834,0
2015-03-03,15.189,15.317,15.16,15.201,836892,0
2015-03-04,15.201,15.224,15.064,15.165,754503,0
2015-03-05,15.201,15.224,15.072,15.173,624760,0
2015-03-06,15.064,15.145,14.878,14.9,935618,0
2015-03-09,14.941,15.021,14.805,14.878,794935,0
2015-03-10,14.827,14.936,14.725,14.891,693718,0
2015-03-11,14.92,15.008,14.812,14.856,790505,0
2015-03-12,14.9,14.992,14.878,14.964,465247,0
2015-03-13,15.014,15.044,14.82,14.941,364721,0
2015-03-16,15.044,15.173,15.008,15.059,639854,0
2015-03-17,15.044,15.117,15.008,15.086,362505,0
2015-03-18,15.08,15.455,15.08,15.37,531708,0
2015-03-19,15.31,15.427,15.238,15.389,466631,0
2015-03-20,15.418,15.514,15.341,15.448,1635705,0
2015-03-23,15.448,15.556,15.389,15.491,498478,0
2015-03-24,15.521,15.521,15.398,15.404,373860,0
2015-03-25,15.427,15.506,15.353,15.412,638609,0
2015-03-26,15.353,15.478,15.341,15.418,1008728,0
2015-03-27,15.404,15.498,15.334,15.484,721686,0
2015-03-30,15.506,15.514,15.381,15.47,590003,0
2015-03-31,15.427,15.462,15.31,15.376,545778,0
2015-04-01,15.404,15.455,15.26,15.455,612713,0
2015-04-02,15.491,15.498,15.398,15.412,549849,0
2015-04-06,15.418,15.7,15.418,15.7,701056,0
2015-04-07,15.743,15.807,15.569,15.586,686913,0
2015-04-08,15.569,15.735,15.535,15.677,584190,0
2015-04-09,15.643,15.677,15.565,15.615,780200,0
2015-04-10,15.686,15.772,15.643,15.714,1068267,0
2015-04-13,15.714,15.805,15.499,15.685,703609,0
2015-04-14,15.731,15.857,15.7,15.833,574273,0
2015-04-15,15.909,15.923,15.797,15.811,474813,0
2015-04-16,15.805,15.877,15.753,15.849,307892,0
2015-04-17,15.753,15.886,15.723,15.811,646006,0
2015-04-20,15.849,15.937,15.811,15.886,456782,0
2015-04-21,15.9,15.9,15.714,15.805,346048,0
2015-04-22,15.797,15.841,15.761,15.811,311214,0
2015-04-23,15.811,15.886,15.731,15.811,382625,0
2015-04-24,15.819,15.923,15.811,15.833,480101,0
2015-04-27,15.863,15.937,15.811,15.915,381818,0
2015-04-28,15.909,15.976,15.805,15.857,521381,0
2015-04-29,15.841,15.947,15.744,15.744,369705,0
2015-04-30,15.753,15.819,15.499,15.566,890950,0
2015-05-01,15.559,15.671,15.499,15.538,806702,0
2015-05-04,15.566,15.595,15.404,15.417,816929,0
2015-05-05,15.404,15.455,15.121,15.144,1075065,0
2015-05-06,15.134,15.189,15.002,15.084,788132,0
2015-05-07,14.491,14.491,13.143,13.598,4847284,0
2015-05-08,13.598,13.695,13.523,13.538,1747451,0
2015-05-11,13.501,13.628,13.47,13.574,1497122,0
2015-05-12,13.523,13.568,13.448,13.494,1404236,0
2015-05-13,13.545,13.605,13.421,13.425,667003,0
2015-05-14,13.457,13.568,13.374,13.421,682748,0
2015-05-15,13.443,13.523,13.396,13.501,647869,0
2015-05-18,13.457,13.598,13.448,13.582,707825,0
2015-05-19,13.574,13.598,13.448,13.515,488275,0
2015-05-20,13.538,13.589,13.403,13.589,1476528,0
2015-05-21,13.605,13.657,13.568,13.598,524612,0
2015-05-22,13.611,13.628,13.508,13.568,595271,0
2015-05-26,13.523,13.552,13.39,13.464,692198,0
2015-05-27,13.443,13.574,13.421,13.561,473335,0
2015-05-28,13.523,13.568,13.47,13.532,408051,0
2015-05-29,13.515,13.68,13.501,13.648,1043302,0
2015-06-01,13.648,13.871,13.648,13.842,1320607,0
2015-06-02,13.806,13.881,13.731,13.747,1262919,0
2015-06-03,13.708,13.776,13.672,13.747,1217589,0
2015-06-04,13.725,13.791,13.598,13.611,511153,0
2015-06-05,13.568,13.642,13.487,13.532,993773,0
2015-06-08,13.538,13.589,13.487,13.568,543857,0
2015-06-09,13.552,13.618,13.448,13.477,575496,0
2015-06-10,13.47,13.574,13.413,13.494,517637,0
2015-06-11,13.501,13.636,13.494,13.561,891124,0
2015-06-12,13.552,13.685,13.508,13.561,911406,0
2015-06-15,13.582,13.747,13.538,13.731,1280978,0
2015-06-16,13.717,13.842,13.618,13.747,893509,0
2015-06-17,13.725,13.783,13.636,13.754,834292,0
2015-06-18,13.797,14.043,13.76,13.991,1097943,0
2015-06-19,13.946,14.11,13.946,14.08,3262201,0
2015-06-22,14.074,14.126,13.835,13.842,745466,0
2015-06-23,13.864,13.888,13.76,13.783,567428,0
2015-06-24,13.768,13.791,13.672,13.695,477505,0
2015-06-25,13.685,13.725,13.359,13.374,1245313,0
2015-06-26,13.457,13.628,13.31,13.366,1742603,0
2015-06-29,13.271,13.374,13.069,13.092,1190536,0
2015-06-30,13.114,13.233,12.937,12.95,1335021,0
2015-07-01,13.002,13.413,12.973,13.413,1115977,0
2015-07-02,13.413,13.618,13.314,13.352,843440,0
2015-07-06,13.291,13.501,13.285,13.448,1311394,0
2015-07-07,13.858,13.858,13.589,13.598,1445846,0
2015-07-08,13.589,13.648,13.359,13.374,971431,0
2015-07-09,13.425,13.487,13.129,13.138,1744354,0
2015-07-10,13.197,13.494,13.159,13.374,1364421,0
2015-07-13,13.396,13.515,13.31,13.345,1617980,0
2015-07-14,13.299,13.345,13.138,13.16,1407833,0
2015-07-15,13.168,13.299,13.122,13.289,1784285,0
2015-07-16,13.345,13.445,13.308,13.352,707665,0
2015-07-17,13.338,13.392,13.207,13.222,837418,0
2015-07-20,13.253,13.314,13.084,13.277,1312619,0
2015-07-21,13.289,13.422,13.277,13.384,626925,0
2015-07-22,13.422,13.429,13.329,13.397,622767,0
2015-07-23,13.422,13.461,13.367,13.384,1038549,0
2015-07-24,13.367,13.437,13.253,13.308,850941,0
2015-07-27,13.415,13.452,13.36,13.392,768251,0
2015-07-28,13.384,13.514,13.345,13.352,859910,0
2015-07-29,13.384,13.669,13.329,13.59,863682,0
2015-07-30,13.583,13.607,13.461,13.505,670221,0
2015-07-31,13.561,13.753,13.505,13.66,824548,0
2015-08-03,13.66,13.767,13.552,13.767,877565,0
2015-08-04,13.753,13.823,13.613,13.63,587532,0
2015-08-05,13.621,13.706,13.514,13.575,762141,0
2015-08-06,13.075,13.106,12.045,12.69,4846405,0
2015-08-07,12.169,12.46,12.137,12.29,2159919,0
2015-08-10,12.283,12.29,12.123,12.24,1984010,0
2015-08-11,12.214,12.283,12.153,12.221,849622,0
2015-08-12,12.199,12.353,12.153,12.337,784112,0
2015-08-13,12.315,12.353,12.169,12.24,859782,0
2015-08-14,12.207,12.307,12.175,12.283,623026,0
2015-08-17,12.277,12.391,12.207,12.32,503412,0
2015-08-18,12.315,12.367,12.191,12.251,568679,0
2015-08-19,12.46,12.591,12.36,12.529,1146461,0
2015-08-20,12.484,12.514,12.375,12.384,616004,0
2015-08-21,12.33,12.436,12.191,12.199,1288046,0
2015-08-24,11.945,12.06,11.397,11.699,1521395,0
2015-08-25,11.914,11.991,11.545,11.553,1080805,0
2015-08-26,11.721,11.792,11.499,11.73,1044790,0
2015-08-27,11.768,12.036,11.738,11.829,976663,0
2015-08-28,11.837,11.868,11.652,11.684,928299,0
2015-08-31,11.645,11.652,11.553,11.591,867841,0
2015-09-01,11.529,11.577,11.438,11.476,850420,0
2015-09-02,11.522,11.591,11.391,11.43,602743,0
2015-09-03,11.461,11.6,11.461,11.499,707665,0
2015-09-04,11.376,11.43,11.291,11.299,1563546,0
2015-09-08,11.538,11.768,11.461,11.715,2001820,0
2015-09-09,11.762,11.798,11.6,11.631,1566796,0
2015-09-10,11.613,11.675,11.569,11.569,1182216,0
2015-09-11,11.506,11.661,11.499,11.636,1329518,0
2015-09-14,11.768,12.053,11.73,12.005,2011183,0
2015-09-15,12.036,12.23,11.968,12.207,1520119,0
2015-09-16,12.199,12.283,12.075,12.13,1066763,0
2015-09-17,12.137,12.523,12.028,12.384,1293367,0
2015-09-18,12.283,12.415,12.23,12.307,3005005,0
2015-09-21,12.307,12.676,12.307,12.545,1268807,0
2015-09-22,12.307,12.46,12.221,12.299,2132095,0
2015-09-23,12.32,12.384,12.261,12.307,1001236,0
2015-09-24,12.29,12.33,12.23,12.299,1162373,0
2015-09-25,12.353,12.475,12.261,12.353,1407919,0
2015-09-28,12.33,12.33,12.075,12.207,1233997,0
2015-09-29,12.137,12.207,11.784,11.815,1443412,0
2015-09-30,11.845,11.921,11.691,11.898,1744004,0
2015-10-01,11.884,11.968,11.691,11.829,1036989,0
2015-10-02,11.792,11.815,11.607,11.815,921148,0
2015-10-05,11.845,12.099,11.784,12.082,1180781,0
2015-10-06,12.092,12.207,12.036,12.137,767471,0
2015-10-07,12.199,12.391,12.16,12.353,1081064,0
2015-10-08,12.384,12.415,12.24,12.307,828446,0
2015-10-09,12.315,12.384,12.183,12.283,895925,0
2015-10-12,12.299,12.384,12.244,12.33,1180381,0
2015-10-13,12.337,12.361,11.934,11.973,1353766,0
2015-10-14,11.973,12.139,11.893,11.925,884800,0
2015-10-15,11.942,11.997,11.712,11.982,884674,0
2015-10-16,11.973,12.004,11.957,11.973,509349,0
2015-10-19,11.973,12.06,11.917,11.989,592342,0
2015-10-20,11.965,12.045,11.917,11.982,429097,0
2015-10-21,12.004,12.036,11.934,11.942,523485,0
2015-10-22,11.965,11.997,11.861,11.902,672403,0
2015-10-23,11.957,12.036,11.823,11.989,747998,0
2015-10-26,11.989,12.036,11.791,11.902,815388,0
2015-10-27,11.879,11.91,11.356,11.427,1145155,0
2015-10-28,11.434,11.806,11.417,11.806,1176452,0
2015-10-29,11.767,11.783,11.593,11.625,579265,0
2015-10-30,11.656,11.72,11.545,11.583,546959,0
2015-11-02,11.583,11.806,11.553,11.806,737307,0
2015-11-03,11.798,11.942,11.727,11.854,845930,0
2015-11-04,11.854,11.91,11.615,11.712,1253802,0
2015-11-05,11.815,12.32,11.727,12.275,1629137,0
2015-11-06,12.146,12.377,12.093,12.178,2285640,0
2015-11-09,12.139,12.243,12.021,12.06,1006395,0
2015-11-10,12.093,12.314,12.045,12.281,812361,0
2015-11-11,12.346,12.426,12.266,12.353,650445,0
2015-11-12,12.298,12.361,12.217,12.243,746483,0
2015-11-13,12.226,12.275,12.107,12.171,535096,0
2015-11-16,12.171,12.418,12.107,12.418,640347,0
2015-11-17,12.43,12.559,12.32,12.449,917613,0
2015-11-18,12.496,12.694,12.43,12.685,763393,0
2015-11-19,12.711,12.788,12.622,12.782,688051,0
2015-11-20,12.854,12.907,12.733,12.733,606525,0
2015-11-23,12.782,12.876,12.694,12.806,385420,0
2015-11-24,12.764,12.806,12.575,12.742,474519,0
2015-11-25,12.733,12.782,12.64,12.733,493321,0
2015-11-27,12.742,13.114,12.742,13.042,427193,0
2015-11-30,13.073,13.193,12.987,13.185,757462,0
2015-12-01,13.185,13.344,13.177,13.209,558178,0
2015-12-02,13.193,13.232,12.884,12.9,434617,0
2015-12-03,12.916,13.002,12.758,12.782,879761,0
2015-12-04,12.774,12.844,12.48,12.543,969734,0
2015-12-07,12.52,12.575,12.337,12.386,638077,0
2015-12-08,12.275,12.346,12.171,12.236,824938,0
2015-12-09,12.21,12.314,12.146,12.194,767813,0
2015-12-10,12.266,12.869,12.266,12.796,1271483,0
2015-12-11,12.449,12.711,12.32,12.386,1037884,0
2015-12-14,12.4,12.496,12.028,12.21,1010410,0
2015-12-15,12.236,12.314,12.107,12.236,1031195,0
2015-12-16,12.281,12.583,12.217,12.575,1280695,0
2015-12-17,12.591,12.677,12.472,12.607,729194,0
2015-12-18,12.568,12.733,12.472,12.472,2781484,0
2015-12-21,12.551,12.725,12.489,12.717,911177,0
2015-12-22,12.725,12.987,12.653,12.94,1039929,0
2015-12-23,12.997,13.119,12.94,13.004,736362,0
2015-12-24,12.899,13.078,12.857,13.004,495491,0
2015-12-28,12.997,13.013,12.811,12.842,646752,0
2015-12-29,12.866,12.915,12.665,12.745,686374,0
2015-12-30,12.719,12.745,12.588,12.588,563110,0
2015-12-31,12.572,12.663,12.451,12.451,838074,0
2016-01-04,12.344,12.736,12.246,12.712,738065,0
2016-01-05,12.712,13.063,12.653,12.98,557531,0
2016-01-06,12.94,13.152,12.884,13.045,709311,0
2016-01-07,12.899,12.989,12.703,12.703,632100,0
2016-01-08,12.801,12.801,12.516,12.572,1032728,0
2016-01-11,12.572,12.678,12.492,12.606,743157,0
2016-01-12,12.671,12.671,11.96,12.172,1075772,0
2016-01-13,12.166,12.253,11.594,11.773,973787,0
2016-01-14,11.773,11.816,11.308,11.341,2113684,0
2016-01-15,11.062,11.178,10.589,10.972,1832376,0
2016-01-19,11.006,11.014,10.396,10.754,2465607,0
2016-01-20,10.575,10.704,9.852,10.589,1791403,0
2016-01-21,10.648,10.989,10.542,10.607,1262648,0
2016-01-22,10.729,11.056,10.729,10.934,831916,0
2016-01-25,10.85,10.934,10.443,10.451,990900,0
2016-01-26,10.451,10.761,10.451,10.681,1216597,0
2016-01-27,10.662,10.819,10.5,10.556,812616,0
2016-01-28,10.622,10.883,10.581,10.688,944558,0
2016-01-29,10.786,11.079,10.713,11.056,1220174,0
2016-02-01,11.023,11.178,10.909,10.967,549108,0
2016-02-02,10.883,11.031,10.721,10.998,738830,0
2016-02-03,11.038,11.185,10.915,11.169,608954,0
2016-02-04,9.709,9.75,8.902,9.4239,3383302,0
2016-02-05,9.627,9.912,9.1469,9.3986,4862016,0
2016-02-08,9.2926,9.3616,9.0152,9.3004,5027743,0
2016-02-09,9.1469,9.314,9.0484,9.2029,1665386,0
2016-02-10,9.3004,9.3412,9.1545,9.1611,1100230,0
2016-02-11,8.974,9.219,8.9408,9.1469,1485073,0
2016-02-12,9.1943,9.4142,9.1469,9.2858,1204117,0
2016-02-16,9.3412,9.704,9.1137,9.659,1395982,0
2016-02-17,9.667,9.929,9.627,9.759,1461956,0
2016-02-18,9.806,9.872,9.667,9.759,844627,0
2016-02-19,9.741,9.832,9.635,9.75,980488,0
2016-02-22,9.773,9.962,9.759,9.839,1058497,0
2016-02-23,9.856,10.026,9.722,9.962,1184493,0
2016-02-24,9.897,10.117,9.687,10.1,739189,0
2016-02-25,10.158,10.41,10.145,10.386,1145760,0
2016-02-26,10.435,10.896,10.377,10.681,1176417,0
2016-02-29,10.688,10.879,10.615,10.736,1414924,0
2016-03-01,10.761,10.827,10.589,10.736,955158,0
2016-03-02,10.729,10.819,10.704,10.802,655608,0
2016-03-03,10.819,11.038,10.801,11.031,948105,0
2016-03-04,11.038,11.235,10.969,11.006,957490,0
2016-03-07,10.998,11.23,10.982,11.185,518152,0
2016-03-08,11.079,11.185,10.876,10.924,798177,0
2016-03-09,10.9,11.014,10.704,10.868,534837,0
2016-03-10,10.915,10.934,10.678,10.736,796853,0
2016-03-11,10.786,11.161,10.769,11.154,669808,0
2016-03-14,11.096,11.129,10.912,11.023,592645,0
2016-03-15,10.989,11.042,10.805,10.957,330511,0
2016-03-16,10.957,11.178,10.892,11.014,460784,0
2016-03-17,11.031,11.25,10.972,11.225,1025760,0
2016-03-18,11.275,11.341,11.112,11.121,1891646,0
2016-03-21,11.104,11.393,11.096,11.21,725659,0
2016-03-22,11.169,11.23,10.949,11.056,1071284,0
2016-03-23,11.062,11.121,10.915,10.915,636777,0
2016-03-24,10.876,10.989,10.721,10.909,619070,0
2016-03-28,10.915,10.967,10.777,10.802,393153,0
2016-03-29,10.809,11.023,10.745,10.989,1314152,0
2016-03-30,11.006,11.219,10.972,11.135,1540046,0
2016-03-31,11.161,11.3,11.096,11.129,1268976,0
2016-04-01,11.112,11.21,10.989,11.135,873828,0
2016-04-04,11.145,11.225,11.052,11.104,665415,0
2016-04-05,11.096,11.169,11.062,11.129,613359,0
2016-04-06,11.121,11.202,11.088,11.121,780073,0
2016-04-07,11.121,11.268,11.084,11.096,1452679,0
2016-04-08,11.163,11.247,11.011,11.045,1037207,0
2016-04-11,11.079,11.265,11.07,11.088,1071237,0
2016-04-12,11.088,11.197,11.054,11.096,682238,0
2016-04-13,11.129,11.181,11.07,11.104,1004279,0
2016-04-14,11.112,11.255,11.079,11.24,516343,0
2016-04-15,11.189,11.316,11.137,11.231,379338,0
2016-04-18,11.163,11.375,11.137,11.274,450912,0
2016-04-19,11.274,11.35,11.247,11.316,298562,0
2016-04-20,11.299,11.361,11.265,11.274,474388,0
2016-04-21,11.307,11.332,11.045,11.122,475638,0
2016-04-22,11.147,11.24,11.07,11.171,379723,0
2016-04-25,11.171,11.265,11.122,11.265,327185,0
2016-04-26,11.316,11.336,11.171,11.324,433367,0
2016-04-27,11.316,11.442,11.247,11.409,446747,0
2016-04-28,11.392,11.416,11.29,11.341,490946,0
2016-04-29,11.383,11.485,11.255,11.485,1290197,0
2016-05-02,11.476,11.502,11.265,11.316,759370,0
2016-05-03,11.299,11.324,11.002,11.129,601618,0
2016-05-04,11.045,11.231,11.021,11.129,631835,0
2016-05-05,11.147,11.376,11.137,11.247,695282,0
2016-05-06,11.079,11.653,10.977,11.645,1478559,0
2016-05-09,11.762,12.101,11.696,12.084,1010564,0
2016-05-10,12.084,12.32,12.042,12.305,1121397,0
2016-05-11,12.252,12.54,12.245,12.54,1221318,0
2016-05-12,12.575,12.609,12.415,12.609,808914,0
2016-05-13,12.583,12.609,12.296,12.55,719359,0
2016-05-16,12.55,12.625,12.472,12.609,444635,0
2016-05-17,12.525,12.726,12.468,12.625,948193,0
2016-05-18,12.601,12.711,11.341,12.659,663508,0
2016-05-19,12.557,12.688,12.482,12.659,741568,0
2016-05-20,12.659,12.76,12.575,12.76,685391,0
2016-05-23,12.811,12.854,12.659,12.711,386845,0
2016-05-24,12.718,12.854,12.693,12.803,407453,0
2016-05-25,12.803,12.87,12.726,12.811,465020,0
2016-05-26,12.811,12.929,12.811,12.913,397033,0
2016-05-27,12.895,13.014,12.895,12.963,293525,0
2016-05-31,12.946,13.048,12.913,13.004,410996,0
2016-06-01,12.989,13.209,12.98,13.191,338272,0
2016-06-02,13.183,13.277,13.161,13.277,329730,0
2016-06-03,13.277,13.428,13.277,13.302,590745,0
2016-06-06,13.302,13.39,13.284,13.284,567552,0
2016-06-07,13.268,13.318,13.106,13.115,976342,0
2016-06-08,13.132,13.412,13.132,13.394,548941,0
2016-06-09,13.47,13.622,13.402,13.622,872274,0
2016-06-10,13.58,13.598,13.496,13.555,579153,0
2016-06-13,13.606,13.656,13.517,13.538,744234,0
2016-06-14,13.522,13.606,13.378,13.572,969152,0
2016-06-15,13.531,13.656,13.47,13.555,500051,0
2016-06-16,13.564,13.644,13.478,13.58,698137,0
2016-06-17,13.613,13.724,13.512,13.564,1428669,0
2016-06-20,13.682,13.732,13.584,13.613,534350,0
2016-06-21,13.632,13.682,13.503,13.522,1140516,0
2016-06-22,13.538,13.588,13.402,13.402,547884,0
2016-06-23,13.512,13.598,13.47,13.522,503647,0
2016-06-24,13.25,13.572,13.175,13.47,829355,0
2016-06-27,13.412,13.454,13.132,13.132,773511,0
2016-06-28,13.234,13.531,13.191,13.421,717333,0
2016-06-29,13.454,13.627,13.445,13.572,546269,0
2016-06-30,13.58,13.724,13.492,13.716,579240,0
2016-07-01,13.732,13.826,13.646,13.799,593944,0
2016-07-05,13.799,13.842,13.622,13.724,827471,0
2016-07-06,13.69,13.842,13.555,13.833,493302,0
2016-07-07,13.876,13.901,13.75,13.817,1110520,0
2016-07-08,13.901,14.015,13.817,13.985,1534803,0
2016-07-11,13.985,14.308,13.944,14.265,1984501,0
2016-07-12,13.865,14.117,13.779,13.883,2527784,0
2016-07-13,13.908,13.995,13.822,13.891,963148,0
2016-07-14,13.918,13.951,13.699,13.708,836511,0
2016-07-15,13.744,13.873,13.691,13.726,663995,0
2016-07-18,13.76,13.918,13.73,13.918,549291,0
2016-07-19,13.96,14.126,13.934,14.109,549416,0
2016-07-20,14.126,14.161,14.013,14.126,283649,0
2016-07-21,14.144,14.156,14.021,14.056,358704,0
2016-07-22,14.048,14.247,14.048,14.151,314880,0
2016-07-25,14.161,14.212,14.039,14.151,543675,0
2016-07-26,14.186,14.186,14.069,14.109,361891,0
2016-07-27,14.17,14.173,13.952,14.117,534716,0
2016-07-28,14.126,14.134,14.021,14.099,383881,0
2016-07-29,14.126,14.186,14.021,14.109,700795,0
2016-08-01,14.074,14.326,14.064,14.309,766638,0
2016-08-02,14.309,14.386,14.117,14.144,349981,0
2016-08-03,14.134,14.316,14.082,14.257,675364,0
2016-08-04,13.24,13.457,12.605,12.865,2230797,0
2016-08-05,12.926,13.5,12.856,13.335,1130707,0
2016-08-08,13.394,13.465,13.255,13.255,712977,0
2016-08-09,13.24,13.552,13.24,13.517,696662,0
2016-08-10,13.508,13.596,13.369,13.388,353721,0
2016-08-11,13.379,13.414,13.213,13.369,536737,0
2016-08-12,13.3,13.457,13.265,13.282,334764,0
2016-08-15,13.31,13.36,13.213,13.23,558189,0
2016-08-16,13.213,13.248,13.108,13.117,313238,0
2016-08-17,13.178,13.196,13.038,13.161,291922,0
2016-08-18,13.204,13.344,13.139,13.178,272902,0
2016-08-19,13.161,13.161,13.048,13.108,372994,0
2016-08-22,13.127,13.178,13.087,13.127,273148,0
2016-08-23,13.127,13.31,13.083,13.23,259757,0
2016-08-24,13.255,13.268,13.093,13.142,271654,0
2016-08-25,13.161,13.279,13.117,13.204,208659,0
2016-08-26,13.24,13.31,13.022,13.117,326915,0
2016-08-29,13.073,13.265,13.065,13.17,238342,0
2016-08-30,13.178,13.275,13.038,13.255,306242,0
2016-08-31,13.204,13.275,13.057,13.248,409381,0
2016-09-01,13.275,13.275,13.038,13.065,482754,0
2016-09-02,13.048,13.414,13.048,13.369,511031,0
2016-09-06,13.369,13.422,13.187,13.352,421288,0
2016-09-07,13.31,13.424,13.24,13.379,383951,0
2016-09-08,13.344,13.422,13.27,13.352,311759,0
2016-09-09,13.29,13.29,12.813,13.022,933254,0
2016-09-12,12.935,13.142,12.751,13.083,573064,0
2016-09-13,13.083,13.083,12.873,13.013,581046,0
2016-09-14,13.057,13.265,13.034,13.178,579224,0
2016-09-15,13.142,13.3,13.127,13.248,382591,0
2016-09-16,13.248,13.248,13.034,13.117,824154,0
2016-09-19,13.142,13.388,13.127,13.31,390496,0
2016-09-20,13.36,13.388,13.255,13.255,246408,0
2016-09-21,13.255,13.379,13.161,13.344,378527,0
2016-09-22,13.388,13.425,13.349,13.414,365989,0
2016-09-23,13.394,13.496,13.265,13.275,506046,0
2016-09-26,13.325,13.482,13.282,13.282,500027,0
2016-09-27,13.325,13.394,13.275,13.352,319513,0
2016-09-28,13.439,13.474,13.265,13.394,594169,0
2016-09-29,13.422,13.508,13.335,13.439,522935,0
2016-09-30,13.527,13.604,13.465,13.542,666319,0
2016-10-03,13.542,13.587,13.3,13.317,490247,0
2016-10-04,13.394,13.43,13.022,13.1,904669,0
2016-10-05,13.128,13.28,12.983,13.019,1471978,0
2016-10-06,12.921,13,12.813,12.875,1164893,0
2016-10-07,12.903,13.055,12.831,12.911,711039,0
2016-10-10,12.921,13.248,12.921,13.172,923022,0
2016-10-11,13.19,13.323,13.19,13.297,608933,0
2016-10-12,13.323,13.486,13.224,13.379,789821,0
2016-10-13,13.379,13.467,13.343,13.388,436020,0
2016-10-14,13.46,13.486,13.333,13.343,311633,0
2016-10-17,13.333,13.379,13.199,13.271,363416,0
2016-10-18,13.359,13.45,13.297,13.343,651577,0
2016-10-19,13.424,13.441,13.354,13.379,552160,0
2016-10-20,13.359,13.431,13.351,13.395,317599,0
2016-10-21,13.271,13.46,13.271,13.405,408800,0
2016-10-24,13.45,13.548,13.379,13.531,390922,0
2016-10-25,13.539,13.763,13.512,13.719,414854,0
2016-10-26,13.728,13.799,13.656,13.701,303769,0
2016-10-27,13.746,13.746,13.45,13.46,380522,0
2016-10-28,13.503,13.61,13.395,13.477,266833,0
2016-10-31,13.558,13.682,13.419,13.656,820996,0
2016-11-01,13.682,13.682,13.316,13.323,443157,0
2016-11-02,13.369,13.405,13.235,13.252,242871,0
2016-11-03,13.252,13.424,13.244,13.297,684281,0
2016-11-04,13.755,14.311,13.728,14.042,1112121,0
2016-11-07,14.132,14.32,14.132,14.239,610551,0
2016-11-08,14.303,14.528,14.212,14.41,574931,0
2016-11-09,14.168,14.491,14.153,14.401,751620,0
2016-11-10,14.437,14.446,14.141,14.212,735024,0
2016-11-11,14.231,14.499,14.172,14.42,839238,0
2016-11-14,14.463,14.661,14.384,14.589,496946,0
2016-11-15,14.607,14.706,14.42,14.706,438331,0
2016-11-16,14.76,14.796,14.581,14.634,464983,0
2016-11-17,14.634,14.661,14.257,14.284,843290,0
2016-11-18,14.303,14.428,14.267,14.42,546389,0
2016-11-21,14.545,14.661,14.518,14.571,489909,0
2016-11-22,14.625,14.688,14.589,14.68,531464,0
2016-11-23,14.661,14.733,14.545,14.652,640517,0
2016-11-25,14.643,14.716,14.545,14.617,262644,0
2016-11-28,14.625,14.755,14.617,14.724,458663,0
2016-11-29,14.742,14.837,14.67,14.778,470517,0
2016-11-30,14.769,14.787,14.487,14.607,460380,0
2016-12-01,14.526,14.607,14.136,14.365,570014,0
2016-12-02,14.356,14.482,14.293,14.32,295199,0
2016-12-05,14.365,14.634,14.303,14.634,423409,0
2016-12-06,14.589,14.832,14.535,14.796,481377,0
2016-12-07,14.76,15.029,14.724,14.957,481969,0
2016-12-08,14.967,15.167,14.895,15.163,656946,0
2016-12-09,15.12,15.45,15.12,15.443,594389,0
2016-12-12,15.45,15.594,15.222,15.299,722586,0
2016-12-13,15.254,15.351,14.948,15.084,568875,0
2016-12-14,15.127,15.208,14.832,14.931,573134,0
2016-12-15,14.885,14.9,14.526,14.571,755581,0
2016-12-16,14.643,15.084,14.643,14.912,2138195,0
2016-12-19,14.957,15.092,14.912,15.048,527981,0
2016-12-20,15.048,15.163,14.976,15.163,488523,0
2016-12-21,15.12,15.235,15.029,15.084,443358,0
2016-12-22,15.11,15.227,14.921,15.074,583350,0
2016-12-23,15.074,15.12,14.879,14.984,1001371,0
2016-12-27,15.074,15.092,14.904,14.921,339161,0
2016-12-28,14.958,15.05,14.774,14.866,860493,0
2016-12-29,14.875,15.337,14.875,15.328,563911,0
2016-12-30,15.272,15.402,15.079,15.116,505194,0
2017-01-03,15.124,15.355,15.087,15.308,462342,0
2017-01-04,15.308,15.439,15.291,15.392,374542,0
2017-01-05,15.392,15.448,15.264,15.355,266785,0
2017-01-06,15.382,15.493,15.3,15.456,342761,0
2017-01-09,15.466,15.624,15.307,15.485,546319,0
2017-01-10,15.411,15.683,15.328,15.641,494895,0
2017-01-11,15.715,15.947,15.624,15.789,554998,0
2017-01-12,15.743,15.762,15.439,15.558,651970,0
2017-01-13,15.513,15.66,15.466,15.651,348440,0
2017-01-17,15.558,15.836,15.558,15.77,686590,0
2017-01-18,15.789,15.891,15.733,15.854,385551,0
2017-01-19,15.826,15.873,15.72,15.836,367639,0
2017-01-20,15.752,15.831,15.66,15.697,324252,0
2017-01-23,15.734,15.9,15.715,15.799,262310,0
2017-01-24,15.789,15.873,15.743,15.752,484825,0
2017-01-25,15.762,15.873,15.66,15.725,291804,0
2017-01-26,15.725,15.909,15.701,15.844,206847,0
2017-01-27,15.955,15.955,15.78,15.807,430086,0
2017-01-30,15.863,15.863,15.641,15.706,459174,0
2017-01-31,15.624,15.738,15.264,15.651,561312,0
2017-02-01,15.678,15.955,15.678,15.77,365724,0
2017-02-02,15.836,15.836,15.706,15.77,390445,0
2017-02-03,15.965,16.029,15.143,15.355,1800311,0
2017-02-06,15.235,15.582,15.235,15.558,674450,0
2017-02-07,15.53,15.558,15.374,15.419,326810,0
2017-02-08,15.429,15.456,15.272,15.337,323063,0
2017-02-09,15.382,15.587,15.244,15.476,416865,0
2017-02-10,15.513,15.641,15.513,15.587,254962,0
2017-02-13,15.641,15.807,15.641,15.78,394474,0
2017-02-14,15.789,15.789,15.464,15.587,371826,0
2017-02-15,15.55,15.587,15.355,15.577,345147,0
2017-02-16,15.678,15.918,15.577,15.77,334068,0
2017-02-17,15.817,15.844,15.577,15.641,381959,0
2017-02-21,15.587,15.734,15.558,15.725,298803,0
2017-02-22,15.688,15.836,15.651,15.762,324786,0
2017-02-23,15.78,15.817,15.641,15.734,410192,0
2017-02-24,15.725,15.725,15.513,15.577,464177,0
2017-02-27,15.587,15.632,15.521,15.53,456026,0
2017-02-28,15.503,15.641,15.374,15.567,937043,0
2017-03-01,15.53,15.715,15.402,15.604,721969,0
2017-03-02,15.595,15.66,15.55,15.651,394195,0
2017-03-03,15.614,15.641,15.367,15.624,483475,0
2017-03-06,15.567,15.572,15.337,15.503,436322,0
2017-03-07,15.419,15.521,15.419,15.485,292338,0
2017-03-08,15.485,15.513,15.153,15.161,652228,0
2017-03-09,15.143,15.3,15.087,15.207,512506,0
2017-03-10,15.328,15.577,15.308,15.365,721705,0
2017-03-13,15.365,15.484,15.318,15.328,420542,0
2017-03-14,15.308,15.407,15.231,15.244,293807,0
2017-03-15,15.235,15.587,15.235,15.54,534524,0
2017-03-16,15.614,15.66,15.493,15.632,316157,0
2017-03-17,15.614,15.854,15.614,15.826,867343,0
2017-03-20,15.836,15.947,15.725,15.807,365117,0
2017-03-21,15.826,15.91,15.563,15.66,469201,0
2017-03-22,15.715,15.807,15.577,15.734,335890,0
2017-03-23,15.688,15.807,15.582,15.641,397647,0
2017-03-24,15.604,15.768,15.595,15.632,329032,0
2017-03-27,15.604,15.803,15.604,15.789,365110,0
2017-03-28,15.844,16.13,15.826,16.13,475972,0
2017-03-29,16.159,16.357,16.099,16.325,461983,0
2017-03-30,16.325,16.408,16.251,16.325,526423,0
2017-03-31,16.343,16.473,16.343,16.389,460829,0
2017-04-03,16.399,16.463,16.261,16.379,408126,0
2017-04-04,16.389,16.537,16.389,16.453,510672,0
2017-04-05,16.519,16.584,16.426,16.426,828843,0
2017-04-06,16.453,16.51,16.269,16.51,480304,0
2017-04-07,16.527,16.564,16.448,16.51,512460,0
2017-04-10,16.527,16.768,16.446,16.712,1213017,0
2017-04-11,16.722,16.952,16.523,16.931,775905,0
2017-04-12,16.836,16.874,16.712,16.76,328013,0
2017-04-13,16.76,16.836,16.628,16.684,498081,0
2017-04-17,16.599,16.788,16.561,16.788,496952,0
2017-04-18,16.846,16.846,16.703,16.741,382229,0
2017-04-19,16.817,16.855,16.646,16.703,344490,0
2017-04-20,16.779,16.812,16.561,16.666,361718,0
2017-04-21,16.76,16.808,16.646,16.722,512499,0
2017-04-24,16.798,16.931,16.694,16.798,548137,0
2017-04-25,16.798,16.959,16.798,16.874,474058,0
2017-04-26,16.864,17.111,16.846,17.016,518887,0
2017-04-27,17.082,17.206,17.035,17.168,506989,0
2017-04-28,17.196,17.196,16.864,16.95,608794,0
2017-05-01,17.016,17.296,16.978,17.149,475922,0
2017-05-02,17.263,17.263,16.888,16.969,445443,0
2017-05-03,16.931,16.931,16.637,16.76,519721,0
2017-05-04,16.76,16.76,16.523,16.666,374834,0
2017-05-05,16.049,16.632,15.926,16.59,743862,0
2017-05-08,16.637,16.817,16.542,16.618,436110,0
2017-05-09,16.637,16.703,16.23,16.305,576737,0
2017-05-10,16.23,16.494,16.23,16.476,479686,0
2017-05-11,16.476,16.646,16.362,16.59,519404,0
2017-05-12,16.599,16.646,16.514,16.59,312589,0
2017-05-15,16.722,16.978,16.646,16.855,765298,0
2017-05-16,16.921,16.969,16.76,16.883,342453,0
2017-05-17,16.893,16.902,16.712,16.788,388613,0
2017-05-18,16.846,16.912,16.694,16.846,340849,0
2017-05-19,16.817,16.855,16.651,16.788,406811,0
2017-05-22,16.788,16.921,16.779,16.874,378312,0
2017-05-23,16.978,16.997,16.808,16.921,425446,0
2017-05-24,16.912,16.969,16.808,16.874,653913,0
2017-05-25,16.902,16.921,16.788,16.826,373441,0
2017-05-26,16.846,16.846,16.656,16.808,234494,0
2017-05-30,16.817,16.826,16.618,16.646,518283,0
2017-05-31,16.666,16.722,16.476,16.608,414290,0
2017-06-01,16.732,16.779,16.57,16.76,574165,0
2017-06-02,16.798,17.035,16.75,16.836,520334,0
2017-06-05,16.808,16.864,16.628,16.628,275224,0
2017-06-06,16.599,16.712,16.514,16.599,472313,0
2017-06-07,16.637,16.722,16.552,16.637,220747,0
2017-06-08,16.637,16.798,16.561,16.77,300203,0
2017-06-09,16.808,16.874,16.732,16.817,749078,0
2017-06-12,16.836,16.94,16.817,16.864,756247,0
2017-06-13,16.893,16.921,16.808,16.864,516960,0
2017-06-14,16.94,17.063,16.855,16.874,557243,0
2017-06-15,16.921,17.054,16.869,17.035,647219,0
2017-06-16,16.893,17.035,16.874,16.978,1077957,0
2017-06-19,17.082,17.196,16.978,17.168,356524,0
2017-06-20,17.196,17.234,16.997,17.12,249458,0
2017-06-21,17.158,17.301,17.026,17.073,356607,0
2017-06-22,17.101,17.215,17.054,17.092,485899,0
2017-06-23,17.149,17.461,17.149,17.376,707624,0
2017-06-26,17.329,17.452,17.3,17.376,371353,0
2017-06-27,17.395,17.461,17.172,17.196,389364,0
2017-06-28,17.206,17.443,17.13,17.348,430715,0
2017-06-29,17.31,17.342,17.101,17.215,356886,0
2017-06-30,17.253,17.376,17.177,17.339,385072,0
2017-07-03,17.405,17.443,17.281,17.367,290247,0
2017-07-05,17.367,17.499,17.301,17.49,435676,0
2017-07-06,17.443,17.452,17.206,17.395,543430,0
2017-07-07,17.395,17.395,17.149,17.301,564826,0
2017-07-10,17.357,17.49,17.253,17.357,709446,0
2017-07-11,17.357,17.422,17.163,17.299,751768,0
2017-07-12,17.416,17.601,17.329,17.406,655485,0
2017-07-13,17.386,17.416,17.172,17.241,415047,0
2017-07-14,17.241,17.386,17.211,17.25,361162,0
2017-07-17,17.26,17.357,17.241,17.27,408679,0
2017-07-18,17.202,17.202,16.997,17.104,425297,0
2017-07-19,17.124,17.338,17.046,17.27,373131,0
2017-07-20,17.27,17.362,17.182,17.299,358120,0
2017-07-21,17.416,17.425,17.25,17.367,454999,0
2017-07-24,17.367,17.376,17.211,17.221,287406,0
2017-07-25,17.221,17.255,17.046,17.075,473625,0
2017-07-26,17.134,17.221,17.104,17.202,267807,0
2017-07-27,17.211,17.27,17.124,17.211,308944,0
2017-07-28,17.231,17.26,17.095,17.114,316102,0
2017-07-31,17.124,17.221,17.041,17.124,370112,0
2017-08-01,17.182,17.245,17.134,17.202,333813,0
2017-08-02,17.134,17.231,17.075,17.202,317937,0
2017-08-03,17.211,17.241,17.152,17.202,265513,0
2017-08-04,17.143,17.202,16.657,16.676,639390,0
2017-08-07,16.666,16.871,16.608,16.793,385074,0
2017-08-08,16.822,17.065,16.822,16.997,323509,0
2017-08-09,16.978,17.114,16.9,17.026,282424,0
2017-08-10,16.968,17.065,16.778,16.793,444755,0
2017-08-11,16.569,16.793,16.472,16.744,447248,0
2017-08-14,16.793,17.026,16.793,16.9,281409,0
2017-08-15,16.89,16.978,16.793,16.929,272907,0
2017-08-16,16.958,17.012,16.856,16.949,335324,0
2017-08-17,16.968,17.025,16.832,16.842,333397,0
2017-08-18,16.754,16.909,16.693,16.881,251365,0
2017-08-21,16.793,16.832,16.598,16.696,530637,0
2017-08-22,16.696,16.91,16.696,16.871,338864,0
2017-08-23,16.803,17.017,16.803,16.89,332550,0
2017-08-24,16.919,16.978,16.871,16.91,224485,0
2017-08-25,16.939,16.958,16.803,16.871,209479,0
2017-08-28,16.871,16.949,16.793,16.822,280801,0
2017-08-29,16.783,16.861,16.705,16.735,335013,0
2017-08-30,16.744,16.793,16.676,16.774,310099,0
2017-08-31,16.793,16.939,16.793,16.822,457583,0
2017-09-01,16.822,16.91,16.715,16.9,311619,0
2017-09-05,16.9,16.929,16.54,16.559,539882,0
2017-09-06,16.579,16.754,16.462,16.491,892893,0
2017-09-07,16.462,16.482,16.073,16.092,826343,0
2017-09-08,16.131,16.336,16.102,16.151,595914,0
2017-09-11,16.238,16.394,16.238,16.355,871812,0
2017-09-12,16.394,16.433,16.316,16.394,604528,0
2017-09-13,16.365,16.404,16.277,16.277,413333,0
2017-09-14,16.277,16.409,16.246,16.375,816549,0
2017-09-15,16.404,16.545,16.355,16.501,1915791,0
2017-09-18,16.472,16.54,16.404,16.472,491827,0
2017-09-19,16.462,16.598,16.462,16.511,329183,0
2017-09-20,16.501,16.628,16.501,16.53,360716,0
2017-09-21,16.53,16.657,16.472,16.618,294556,0
2017-09-22,16.618,16.754,16.618,16.735,388534,0
2017-09-25,16.735,16.842,16.735,16.764,435308,0
2017-09-26,16.735,16.91,16.696,16.783,442608,0
2017-09-27,16.803,17.007,16.803,16.91,705419,0
2017-09-28,16.9,16.988,16.783,16.968,340600,0
2017-09-29,16.968,17.075,16.9,16.919,516867,0
2017-10-02,16.978,17.143,16.871,17.104,421557,0
2017-10-03,17.075,17.143,17.026,17.075,412274,0
2017-10-04,17.056,17.221,17.056,17.163,380334,0
2017-10-05,17.182,17.309,17.153,17.26,507803,0
2017-10-06,17.231,17.26,17.056,17.075,480948,0
2017-10-09,17.143,17.143,17.075,17.124,362123,0
2017-10-10,16.978,17.056,16.806,16.89,814271,0
2017-10-11,16.91,16.988,16.861,16.9,624724,0
2017-10-12,16.9,17,16.84,16.96,467879,0
2017-10-13,16.97,17.01,16.88,16.95,359940,0
2017-10-16,17,17.08,16.89,16.91,435921,0
2017-10-17,16.91,16.97,16.83,16.88,365456,0
2017-10-18,16.86,16.98,16.84,16.93,448148,0
2017-10-19,16.91,16.95,16.87,16.93,345488,0
2017-10-20,16.99,16.99,16.87,16.88,393915,0
2017-10-23,16.88,16.93,16.61,16.63,507065,0
2017-10-24,16.58,16.78,16.49,16.5,470251,0
2017-10-25,16.47,16.5501,16.04,16.2,789994,0
2017-10-26,16.29,16.35,16,16.02,759437,0
2017-10-27,16.07,16.1438,15.87,16.12,567863,0
2017-10-30,16.0999,16.21,15.98,16.04,474953,0
2017-10-31,16.07,16.14,15.99,16.06,599617,0
2017-11-01,16.1,16.24,16.1,16.23,422032,0
2017-11-02,16.22,16.22,16.053,16.16,480800,0
2017-11-03,15.45,15.72,15.18,15.22,1457708,0
2017-11-06,15.18,15.19,14.94,14.97,1167762,0
2017-11-07,14.91,15.16,14.87,14.99,761824,0
2017-11-08,14.95,15.425,14.95,15.38,933618,0
2017-11-09,15.29,15.41,15.23,15.26,542629,0
2017-11-10,15.19,15.28,15.1,15.16,500933,0
