Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.2145,6.2523,6.2002,6.2475,169369,0
2005-02-28,6.2192,6.2523,6.1767,6.2002,141351,0
2005-03-01,6.1484,6.2339,6.1484,6.2287,126922,0
2005-03-02,6.172,6.2428,6.1537,6.172,134564,0
2005-03-03,6.1866,6.2523,6.1866,6.2428,137108,0
2005-03-04,6.2145,6.2757,6.1866,6.2523,182318,0
2005-03-07,6.2711,6.3231,6.2192,6.2994,160667,0
2005-03-08,6.3749,6.3749,6.3177,6.3374,133287,0
2005-03-09,6.3513,6.3749,6.3177,6.3414,109939,0
2005-03-10,6.3513,6.3513,6.2239,6.2475,146661,0
2005-03-11,6.2475,6.3177,6.238,6.2617,120128,0
2005-03-14,6.2854,6.3042,6.2523,6.29,159608,0
2005-03-15,6.2806,6.2806,6.0167,6.0592,180404,0
2005-03-16,6.0592,6.1484,6.0261,6.0261,135837,0
2005-03-17,6.1152,6.1253,6.0403,6.1206,77685,0
2005-03-18,6.0781,6.1537,6.0781,6.1537,132862,0
2005-03-21,6.238,6.2428,6.0828,6.087,136257,0
2005-03-22,6.0828,6.1152,5.9931,6.0403,143902,0
2005-03-23,6.0215,6.0215,5.7718,5.8325,219883,0
2005-03-24,5.8378,6.0026,5.8378,5.9931,203753,0
2005-03-28,5.7339,5.8992,5.7339,5.8893,189958,0
2005-03-29,5.8521,5.8709,5.5974,5.6731,264453,0
2005-03-30,5.6868,5.8757,5.6868,5.8757,168307,0
2005-03-31,5.9412,5.9647,5.8893,5.9276,174250,0
2005-04-01,5.96,5.9931,5.767,5.8608,99541,0
2005-04-04,5.8237,5.9559,5.8237,5.8893,94449,0
2005-04-05,5.9512,5.96,5.8378,5.9276,104850,0
2005-04-06,5.8798,5.9931,5.8798,5.9931,65581,0
2005-04-07,6.1152,6.1152,5.9978,6.0545,123098,0
2005-04-08,6.1017,6.13,6.0451,6.1017,178070,0
2005-04-11,6.2854,6.2854,5.9458,6.0828,280583,0
2005-04-12,5.9931,6.0451,5.9412,6.0451,88507,0
2005-04-13,6.0121,6.0634,5.9412,5.9647,122462,0
2005-04-14,5.9931,5.9931,5.8378,5.9082,101025,0
2005-04-15,5.7718,5.8095,5.6118,5.6118,196750,0
2005-04-18,5.5599,5.5974,5.3854,5.5408,522327,0
2005-04-19,5.569,5.8237,5.569,5.7293,177648,0
2005-04-20,5.7435,5.7954,5.5408,5.5974,129042,0
2005-04-21,5.6354,5.767,5.6354,5.7339,57305,0
2005-04-22,5.7339,5.767,5.6631,5.701,108666,0
2005-04-25,5.767,5.8378,5.767,5.767,82984,0
2005-04-26,5.701,5.8378,5.701,5.7954,98691,0
2005-04-27,5.767,5.8378,5.701,5.7339,123738,0
2005-04-28,5.7339,5.7623,5.6489,5.6536,158544,0
2005-04-29,5.7251,5.8143,5.6354,5.7859,241108,0
2005-05-02,5.7764,5.8521,5.7718,5.8378,127557,0
2005-05-03,5.7764,5.8189,5.7435,5.767,154936,0
2005-05-04,5.7812,5.9082,5.767,5.9039,81290,0
2005-05-05,5.8893,5.9129,5.8474,5.9129,69404,0
2005-05-06,5.9129,5.9931,5.8757,5.8757,41812,0
2005-05-09,5.8521,5.9559,5.8521,5.9129,55181,0
2005-05-10,5.8893,5.8992,5.8378,5.8562,67917,0
2005-05-11,5.8426,5.8844,5.8378,5.8757,42661,0
2005-05-12,5.8757,5.8945,5.8378,5.8378,108666,0
2005-05-13,5.8284,5.9039,5.8237,5.8608,123311,0
2005-05-16,5.8608,5.8709,5.701,5.8043,89352,0
2005-05-17,5.767,5.7812,5.7199,5.7388,167670,0
2005-05-18,5.7388,5.8521,5.7293,5.7906,119067,0
2005-05-19,5.8378,5.8662,5.7339,5.8474,136682,0
2005-05-20,5.8757,5.8757,5.7859,5.8474,66218,0
2005-05-23,5.7906,5.8325,5.7339,5.7906,104208,0
2005-05-24,5.715,5.8043,5.715,5.8043,111636,0
2005-05-25,5.7906,5.8945,5.7339,5.8325,72585,0
2005-05-26,5.767,5.8608,5.767,5.8237,73220,0
2005-05-27,5.8521,5.8608,5.7575,5.8325,146449,0
2005-05-31,5.8043,5.8992,5.8043,5.8757,266999,0
2005-06-01,5.8844,5.8992,5.8474,5.8945,137743,0
2005-06-02,5.8709,5.8844,5.8662,5.8844,79165,0
2005-06-03,5.8893,5.9039,5.8893,5.8945,72585,0
2005-06-06,5.9228,5.9412,5.8992,5.8992,138803,0
2005-06-07,5.8798,5.9695,5.8798,5.9176,102935,0
2005-06-08,5.9559,5.9931,5.9364,5.9931,162363,0
2005-06-09,5.9795,5.9931,5.9559,5.96,76832,0
2005-06-10,5.9364,6.0686,5.9364,6.0215,208844,0
2005-06-13,6.0261,6.097,6.0215,6.0781,167035,0
2005-06-14,6.0781,6.1537,6.0634,6.139,240685,0
2005-06-15,6.139,6.172,6.1253,6.1672,179557,0
2005-06-16,6.1672,6.1672,6.1348,6.1584,146234,0
2005-06-17,6.1584,6.2192,6.139,6.2055,152390,0
2005-06-20,6.1537,6.238,6.1484,6.2192,203540,0
2005-06-21,6.1819,6.2287,6.1537,6.2192,174676,0
2005-06-22,6.2192,6.2569,6.2002,6.2475,148144,0
2005-06-23,6.2055,6.29,6.2055,6.2569,200144,0
2005-06-24,6.2192,6.2711,6.1767,6.2523,191868,0
2005-06-27,6.2711,6.29,6.2239,6.2806,107397,0
2005-06-28,6.2854,6.2854,6.2569,6.2711,168307,0
2005-06-29,6.2617,6.2757,6.2239,6.2711,144116,0
2005-06-30,6.2711,6.3136,6.2569,6.2854,181043,0
2005-07-01,6.3042,6.3042,6.1672,6.2569,94659,0
2005-07-05,6.1767,6.2854,6.1672,6.2617,161729,0
2005-07-06,6.1909,6.2475,6.1866,6.2287,117796,0
2005-07-07,6.1152,6.2428,6.1105,6.2428,225612,0
2005-07-08,6.2192,6.2854,6.1866,6.2711,147510,0
2005-07-11,6.1956,6.3088,6.1956,6.2711,99333,0
2005-07-12,6.2428,6.3374,6.2428,6.3374,182318,0
2005-07-13,6.3374,6.3374,6.2475,6.2994,99541,0
2005-07-14,6.3088,6.3798,6.3088,6.3136,164697,0
2005-07-15,6.2948,6.3981,6.2948,6.3562,219246,0
2005-07-18,6.3513,6.4027,6.3414,6.3933,210545,0
2005-07-19,6.4027,6.408,6.3608,6.3933,79165,0
2005-07-20,6.3798,6.408,6.3655,6.3892,135837,0
2005-07-21,6.4128,6.5962,6.4128,6.5489,310299,0
2005-07-22,6.5537,6.5777,6.5112,6.5777,203116,0
2005-07-25,6.5633,6.6153,6.4453,6.4831,264453,0
2005-07-26,6.4453,6.5257,6.4453,6.4931,127770,0
2005-07-27,6.4547,6.516,6.4547,6.4831,105271,0
2005-07-28,6.4831,6.5962,6.4831,6.5962,123738,0
2005-07-29,6.5962,6.6002,6.5873,6.5914,70038,0
2005-08-01,6.5914,6.7324,6.5914,6.7324,176165,0
2005-08-02,6.742,6.7757,6.742,6.7612,213515,0
2005-08-03,6.7757,6.7757,6.7475,6.7707,147723,0
2005-08-04,6.7516,6.7757,6.742,6.7516,155360,0
2005-08-05,6.7707,6.7757,6.6906,6.7043,111004,0
2005-08-08,6.7516,6.7757,6.7324,6.7324,89991,0
2005-08-09,6.7757,6.7757,6.6906,6.7043,114185,0
2005-08-10,6.7757,6.803,6.7612,6.7757,187622,0
2005-08-11,6.7612,6.803,6.7612,6.803,210334,0
2005-08-12,6.7475,6.7893,6.7091,6.742,106756,0
2005-08-15,6.7893,6.7893,6.7516,6.7893,107608,0
2005-08-16,6.7893,6.7893,6.6906,6.6906,125225,0
2005-08-17,6.6954,6.7475,6.6762,6.7139,130524,0
2005-08-18,6.6571,6.6571,6.4878,6.568,326004,0
2005-08-19,6.5353,6.6002,6.5353,6.5585,114398,0
2005-08-22,6.6153,6.6722,6.6057,6.6291,87656,0
2005-08-23,6.5914,6.6002,6.516,6.5777,118854,0
2005-08-24,6.5353,6.5353,6.4688,6.4972,171917,0
2005-08-25,6.5442,6.5489,6.4311,6.4547,136682,0
2005-08-26,6.5777,6.5777,6.2569,6.3608,242805,0
2005-08-29,6.2994,6.4128,6.2948,6.4128,183376,0
2005-08-30,6.3655,6.4175,6.3608,6.3892,111004,0
2005-08-31,6.3696,6.4027,6.3136,6.3933,106122,0
2005-09-01,6.4453,6.568,6.4128,6.4547,108882,0
2005-09-02,6.5914,6.5914,6.4878,6.5257,103785,0
2005-09-06,6.6002,6.6201,6.5257,6.6153,142200,0
2005-09-07,6.5873,6.6434,6.5825,6.6291,85320,0
2005-09-08,6.5873,6.6434,6.5112,6.5633,155572,0
2005-09-09,6.568,6.6673,6.568,6.6434,119491,0
2005-09-12,6.6906,6.7612,6.6105,6.7242,143902,0
2005-09-13,6.7091,6.7139,6.6673,6.6954,127770,0
2005-09-14,6.7091,6.7516,6.6571,6.7091,88507,0
2005-09-15,6.7043,6.7194,6.6762,6.6906,52212,0
2005-09-16,6.6954,6.7043,6.6387,6.7043,92536,0
2005-09-19,6.7043,6.7043,6.568,6.6906,251717,0
2005-09-20,6.7757,6.7757,6.7516,6.7757,282069,0
2005-09-21,6.7941,6.7941,6.6243,6.6243,150902,0
2005-09-22,6.6387,6.7091,6.6153,6.6387,110367,0
2005-09-23,6.6387,6.6387,6.5353,6.5914,101877,0
2005-09-26,6.6243,6.6811,6.6105,6.6153,75130,0
2005-09-27,6.5914,6.6153,6.4453,6.5721,162363,0
2005-09-28,6.568,6.6243,6.54,6.5914,93597,0
2005-09-29,6.6858,6.7563,6.6673,6.7563,131168,0
2005-09-30,6.7757,6.7941,6.6811,6.7941,113552,0
2005-10-03,6.742,6.827,6.7139,6.8132,111004,0
2005-10-04,6.8084,6.8604,6.7941,6.7941,101666,0
2005-10-05,6.7242,6.7242,6.6002,6.6002,217335,0
2005-10-06,6.6057,6.6105,6.3513,6.3655,380337,0
2005-10-07,6.3933,6.45,6.3933,6.4453,304145,0
2005-10-10,6.4688,6.5112,6.4263,6.46,276125,0
2005-10-11,6.5489,6.5914,6.516,6.5537,184442,0
2005-10-12,6.5633,6.6858,6.516,6.6291,623991,0
2005-10-13,6.6057,6.7242,6.4364,6.5537,235375,0
2005-10-14,6.516,6.6002,6.4263,6.5353,187835,0
2005-10-17,6.5353,6.7139,6.516,6.6722,135623,0
2005-10-18,6.6571,6.6571,6.4027,6.408,235375,0
2005-10-19,6.0781,6.4412,6.0781,6.4412,150056,0
2005-10-20,6.4931,6.5633,6.2757,6.3892,222216,0
2005-10-21,6.5112,6.5537,6.4175,6.4216,142200,0
2005-10-24,6.2994,6.6002,6.2055,6.568,185920,0
2005-10-25,6.4831,6.5489,6.45,6.5019,122248,0
2005-10-26,6.5064,6.5489,6.4364,6.4453,147295,0
2005-10-27,6.4311,6.4831,6.3513,6.3655,73436,0
2005-10-28,6.3414,6.4175,6.1909,6.3798,156633,0
2005-10-31,6.4216,6.5633,6.4216,6.54,113761,0
2005-11-01,6.6338,6.6338,6.5064,6.516,123098,0
2005-11-02,6.516,6.5914,6.4736,6.5353,214786,0
2005-11-03,6.5873,6.5914,6.4831,6.4972,119283,0
2005-11-04,6.6002,6.6002,6.4453,6.4648,178070,0
2005-11-07,6.4547,6.4648,6.2994,6.3136,267425,0
2005-11-08,6.3513,6.3981,6.3278,6.3981,59640,0
2005-11-09,6.5257,6.5777,6.3749,6.3749,345955,0
2005-11-10,6.3696,6.4216,6.2569,6.3608,173614,0
2005-11-11,6.3981,6.4311,6.3278,6.3798,214786,0
2005-11-14,6.3513,6.408,6.3513,6.3892,182104,0
2005-11-15,6.2617,6.3749,6.2475,6.2475,1346250,0
2005-11-16,6.2711,6.3655,6.2617,6.3374,542917,0
2005-11-17,6.3696,6.4175,6.3696,6.3892,274218,0
2005-11-18,6.4311,6.46,6.3892,6.4027,293529,0
2005-11-21,6.3933,6.4931,6.3892,6.4453,325580,0
2005-11-22,6.4412,6.4783,6.4128,6.4736,276550,0
2005-11-23,6.4972,6.5633,6.4972,6.5585,141138,0
2005-11-25,6.5353,6.5914,6.5353,6.5825,74073,0
2005-11-28,6.5353,6.5873,6.4831,6.5353,209481,0
2005-11-29,6.5353,6.5585,6.516,6.5209,348289,0
2005-11-30,6.516,6.5305,6.4831,6.5257,133713,0
2005-12-01,6.5914,6.6434,6.5537,6.6434,254904,0
2005-12-02,6.6434,6.6762,6.6002,6.6523,244503,0
2005-12-05,6.6571,6.6625,6.6387,6.6481,103785,0
2005-12-06,6.6387,6.6722,6.6002,6.6338,172554,0
2005-12-07,6.6811,6.6858,6.6571,6.6571,114398,0
2005-12-08,6.6153,6.6906,6.5962,6.6481,198023,0
2005-12-09,6.6571,6.6811,6.6387,6.6571,92752,0
2005-12-12,6.6722,6.6906,6.6434,6.6481,201418,0
2005-12-13,6.6387,6.6954,6.6291,6.6523,403261,0
2005-12-14,6.6105,6.6858,6.6105,6.6523,148782,0
2005-12-15,6.6673,6.6906,6.6625,6.6858,95085,0
2005-12-16,6.6858,6.7283,6.6858,6.7139,116094,0
2005-12-19,6.7757,6.7941,6.7324,6.7324,208423,0
2005-12-20,6.8366,6.8982,6.7893,6.8604,292046,0
2005-12-21,6.9028,6.9028,6.8604,6.879,207573,0
2005-12-22,6.8982,6.9454,6.855,6.9262,259783,0
2005-12-23,6.9119,6.9454,6.827,6.8508,107397,0
2005-12-27,6.7844,6.8982,6.7757,6.8413,183590,0
2005-12-28,6.8132,6.8413,6.7563,6.827,149843,0
2005-12-29,6.827,6.8413,6.766,6.7796,75982,0
2005-12-30,6.7372,6.7844,6.7091,6.7844,107180,0
2006-01-03,6.8886,6.907,6.803,6.8982,312419,0
2006-01-04,6.8982,6.9503,6.8652,6.935,169369,0
2006-01-05,7.0063,7.1611,6.9679,7.124,373334,0
2006-01-06,7.1432,7.2508,7.1432,7.2227,353596,0
2006-01-09,7.3312,7.4118,7.2883,7.4019,329613,0
2006-01-10,7.3881,7.3881,7.322,7.3267,274856,0
2006-01-11,7.4586,7.4817,7.3742,7.4441,341284,0
2006-01-12,7.487,7.487,7.2883,7.3028,210968,0
2006-01-13,7.322,7.4303,7.2131,7.3597,282919,0
2006-01-17,7.3597,7.3597,7.237,7.2508,274006,0
2006-01-18,7.2331,7.2699,7.109,7.1474,296925,0
2006-01-19,7.322,7.4724,7.322,7.4303,206509,0
2006-01-20,7.4441,7.4441,7.2883,7.2883,218611,0
2006-01-23,7.2508,7.3267,7.2508,7.3028,172125,0
2006-01-24,7.3175,7.4256,7.3075,7.3919,242379,0
2006-01-25,7.3597,7.4441,7.3597,7.4164,188892,0
2006-01-26,7.3642,7.5009,7.3642,7.4962,281856,0
2006-01-27,7.6045,7.7365,7.6045,7.6613,591518,0
2006-01-30,7.7311,7.742,7.6421,7.742,223703,0
2006-01-31,7.7786,7.7786,7.6099,7.765,144116,0
2006-02-01,7.765,7.765,7.5807,7.7595,216913,0
2006-02-02,7.7595,7.7749,7.6613,7.6897,203116,0
2006-02-03,7.685,7.685,7.4586,7.5714,369089,0
2006-02-06,7.7749,7.8018,7.6743,7.8018,422785,0
2006-02-07,7.7595,7.7595,7.7311,7.7311,143264,0
2006-02-08,7.7127,7.7127,7.6045,7.6798,171280,0
2006-02-09,7.7036,7.7549,7.6798,7.708,212879,0
2006-02-10,7.6944,7.7036,7.6184,7.6184,231340,0
2006-02-13,7.5577,7.5853,7.464,7.4817,241744,0
2006-02-14,7.6045,7.6045,7.5009,7.5853,288649,0
2006-02-15,7.5531,7.6375,7.5531,7.6229,114185,0
2006-02-16,7.5531,7.708,7.5531,7.708,133287,0
2006-02-17,7.6045,7.6743,7.52,7.6229,116307,0
2006-02-21,7.6375,7.7127,7.6099,7.7127,216699,0
2006-02-22,7.7311,7.7365,7.5853,7.7365,153875,0
2006-02-23,7.7834,7.7834,7.6613,7.7749,122462,0
2006-02-24,7.7504,7.8117,7.7504,7.7595,151328,0
2006-02-27,7.8586,7.9107,7.788,7.9107,203116,0
2006-02-28,7.8732,7.9959,7.854,7.8686,126073,0
2006-03-01,7.8586,7.9253,7.854,7.9253,244290,0
2006-03-02,7.9292,7.9775,7.9253,7.9622,158332,0
2006-03-03,7.9775,8.0053,7.9575,8.0006,220945,0
2006-03-06,7.9959,7.9959,7.8916,7.9208,145172,0
2006-03-07,7.854,7.854,7.6613,7.7311,432125,0
2006-03-08,7.7311,7.7595,7.5714,7.6099,231130,0
2006-03-09,7.6045,7.7181,7.3451,7.4019,297349,0
2006-03-10,7.4303,7.4303,7.2699,7.3881,226249,0
2006-03-13,7.4303,7.5906,7.4118,7.5239,136682,0
2006-03-14,7.596,7.6613,7.5393,7.6613,117160,0
2006-03-15,7.7465,7.8164,7.6743,7.788,112911,0
2006-03-16,7.8117,7.8117,7.6329,7.6944,68553,0
2006-03-17,7.788,7.8877,7.6743,7.8117,104850,0
2006-03-20,7.8402,7.9438,7.8164,7.8732,173404,0
2006-03-21,7.8686,7.8732,7.6475,7.7036,142413,0
2006-03-22,7.6229,7.7181,7.6137,7.6613,121828,0
2006-03-23,7.7181,7.7365,7.6706,7.708,126709,0
2006-03-24,7.6567,7.788,7.6567,7.7786,124163,0
2006-03-27,7.7834,7.7834,7.6897,7.7786,147082,0
2006-03-28,7.7932,7.798,7.5807,7.5853,98691,0
2006-03-29,7.5239,7.7465,7.52,7.7311,102085,0
2006-03-30,7.7695,7.788,7.7127,7.788,76196,0
2006-03-31,7.7311,7.765,7.6897,7.7311,83836,0
2006-04-03,7.8164,7.8686,7.7695,7.8686,110367,0
2006-04-04,7.8831,7.9722,7.8639,7.9575,213728,0
2006-04-05,7.9906,8.2079,7.9906,8.1843,611471,0
2006-04-06,8.3446,8.3639,8.2787,8.3488,429577,0
2006-04-07,8.58,8.905,8.1792,8.2079,920279,0
2006-04-10,8.5462,8.6549,8.2079,8.58,583239,0
2006-04-11,8.5849,8.6508,8.5462,8.5698,450165,0
2006-04-12,8.6128,8.6128,8.439,8.439,407083,0
2006-04-13,8.5234,8.5234,8.4011,8.4053,292469,0
2006-04-17,8.439,8.4576,8.2214,8.2602,397737,0
2006-04-18,8.3302,8.5234,8.2965,8.5142,400497,0
2006-04-19,8.5276,8.759,8.4753,8.6549,327278,0
2006-04-20,8.7489,8.9706,8.7077,8.9327,286736,0
2006-04-21,8.9521,8.9521,8.7535,8.8911,224341,0
2006-04-24,8.7867,8.8015,8.4947,8.759,260845,0
2006-04-25,8.759,8.759,8.2399,8.2922,341494,0
2006-04-26,8.439,8.6549,8.439,8.5942,247685,0
2006-04-27,8.5326,8.58,8.3395,8.58,265941,0
2006-04-28,8.5462,8.58,8.4913,8.58,147082,0
2006-05-01,8.58,8.7645,8.5276,8.7398,155787,0
2006-05-02,8.8773,8.9374,8.82,8.9374,248956,0
2006-05-03,8.9374,8.9374,8.8717,8.9374,207148,0
2006-05-04,8.9374,9.0982,8.8911,9.0889,198235,0
2006-05-05,9.1398,9.56,9.1028,9.3477,439550,0
2006-05-08,9.744,9.744,9.4614,9.612,527422,0
2006-05-09,9.565,9.573,9.4096,9.4753,379061,0
2006-05-10,9.555,9.635,9.3052,9.4753,512354,0
2006-05-11,9.565,9.565,8.2214,8.2214,667926,0
2006-05-12,8.4011,8.759,8.2728,8.3395,1225909,0
2006-05-15,8.2214,8.2636,7.9016,8.2121,745605,0
2006-05-16,8.1606,8.7737,8.1606,8.58,502588,0
2006-05-17,8.5099,8.58,8.0476,8.2829,284615,0
2006-05-18,7.9622,8.2829,7.9438,8.1843,347012,0
2006-05-19,8.1133,8.2366,7.9016,8.0417,364845,0
2006-05-22,7.7834,7.7834,7.1521,7.3826,1159479,0
2006-05-23,7.464,7.742,7.4586,7.6514,543764,0
2006-05-24,7.5853,7.6137,7.3404,7.4771,299260,0
2006-05-25,7.4771,7.9016,7.4771,7.9016,332160,0
2006-05-26,8.0898,8.2787,7.9016,8.2399,220945,0
2006-05-30,8.1699,8.1843,7.708,7.7932,300319,0
2006-05-31,7.953,8.0754,7.8309,7.9483,177648,0
2006-06-01,7.953,8.1514,7.8309,8.1463,222429,0
2006-06-02,8.0804,8.2787,8.0804,8.2787,180829,0
2006-06-05,8.2264,8.2686,7.6897,7.821,203540,0
2006-06-06,7.9107,7.9338,7.3742,7.596,382458,0
2006-06-07,7.3312,7.5623,7.3128,7.4533,309447,0
2006-06-08,6.827,7.1521,6.8084,7.1521,1138890,0
2006-06-09,7.1521,7.2419,6.9735,7.0105,511502,0
2006-06-12,6.9824,7.0105,6.831,6.831,372271,0
2006-06-13,6.4783,6.6954,6.4364,6.4412,957422,0
2006-06-14,6.4931,6.7844,6.4931,6.7242,605100,0
2006-06-15,7.0625,7.2459,7.0063,7.1521,546097,0
2006-06-16,7.2929,7.3312,7.1146,7.1146,283131,0
2006-06-19,7.1193,7.124,7.0105,7.0625,243017,0
2006-06-20,7.0303,7.1474,7.02,7.1432,238771,0
2006-06-21,7.1378,7.3267,7.1001,7.3128,275703,0
2006-06-22,7.3128,7.3267,7.1857,7.209,164910,0
2006-06-23,7.209,7.3075,7.1857,7.2419,118217,0
2006-06-26,7.1707,7.2331,7.1611,7.2179,129890,0
2006-06-27,7.1857,7.3267,7.0576,7.0625,120975,0
2006-06-28,6.9304,7.1946,6.9304,7.1336,181891,0
2006-06-29,7.1857,7.6,7.1857,7.6,322186,0
2006-06-30,7.6137,7.6283,7.3742,7.3788,272519,0
2006-07-03,7.4348,7.5714,7.4348,7.5662,106333,0
2006-07-05,7.5393,7.5393,7.3788,7.4072,191653,0
2006-07-06,7.464,7.5478,7.4533,7.5239,211819,0
2006-07-07,7.52,7.52,7.3028,7.3358,185920,0
2006-07-10,7.5101,7.5339,7.4303,7.464,113337,0
2006-07-11,7.4441,7.4724,7.3642,7.4586,123525,0
2006-07-12,7.4687,7.4724,7.3312,7.3312,176372,0
2006-07-13,7.2883,7.2883,6.9966,7.0625,224341,0
2006-07-14,7.0063,7.0816,6.855,6.9783,197807,0
2006-07-17,6.879,7.02,6.879,6.987,200993,0
2006-07-18,6.9503,7.0816,6.9503,7.0816,178921,0
2006-07-19,7.0816,7.3642,7.0392,7.3504,232618,0
2006-07-20,7.3788,7.3826,7.2179,7.2419,114613,0
2006-07-21,7.2419,7.2611,7.096,7.109,132862,0
2006-07-24,7.1378,7.3267,7.1378,7.2748,200144,0
2006-07-25,7.2419,7.355,7.1857,7.3451,125010,0
2006-07-26,7.2748,7.3642,7.176,7.322,128833,0
2006-07-27,7.3642,7.4348,7.3504,7.3742,156212,0
2006-07-28,7.4019,7.5393,7.4019,7.5393,143052,0
2006-07-31,7.4724,7.5438,7.4533,7.5393,155997,0
2006-08-01,7.5438,7.5438,7.4303,7.5239,277189,0
2006-08-02,7.5285,7.6798,7.5285,7.6613,246199,0
2006-08-03,7.4917,7.6475,7.4724,7.6475,257871,0
2006-08-04,7.685,7.685,7.6137,7.6613,301171,0
2006-08-07,7.6137,7.765,7.6137,7.765,241108,0
2006-08-08,7.7786,7.854,7.7786,7.8117,164910,0
2006-08-09,7.8686,8.0417,7.8686,8.0006,247899,0
2006-08-10,7.9292,8.0239,7.9292,8.0144,111425,0
2006-08-11,7.9906,8.0144,7.8686,8.0006,106122,0
2006-08-14,8.0144,8.0712,7.9575,7.9575,137959,0
2006-08-15,8.0375,8.1514,8.0289,8.1514,107608,0
2006-08-16,8.1792,8.2264,8.1606,8.2079,134564,0
2006-08-17,8.2214,8.2214,8.0289,8.0847,151328,0
2006-08-18,8.0097,8.0804,7.9483,8.0754,64735,0
2006-08-21,7.8777,7.9016,7.798,7.8831,124163,0
2006-08-22,7.9208,7.9483,7.8356,7.8777,92536,0
2006-08-23,7.8309,7.8831,7.8018,7.8117,140078,0
2006-08-24,7.8018,7.8263,7.8018,7.8117,142200,0
2006-08-25,7.8018,7.8494,7.7786,7.8494,109519,0
2006-08-28,7.8018,7.8309,7.7227,7.821,129890,0
2006-08-29,7.798,7.821,7.7786,7.8018,78956,0
2006-08-30,7.8356,7.8686,7.8072,7.8356,100602,0
2006-08-31,7.8263,7.8831,7.8263,7.8356,65374,0
2006-09-01,7.8777,7.9107,7.8356,7.8916,81290,0
2006-09-05,7.9575,7.9676,7.8962,7.9253,100179,0
2006-09-06,7.9208,7.9208,7.765,7.8164,154297,0
2006-09-07,7.7181,7.7786,7.6283,7.6283,161091,0
2006-09-08,7.6514,7.7504,7.6375,7.6514,123098,0
2006-09-11,7.6329,7.6375,7.4917,7.5239,211819,0
2006-09-12,7.5285,7.6329,7.5155,7.6329,141567,0
2006-09-13,7.6375,7.7595,7.6,7.7365,148144,0
2006-09-14,7.708,7.708,7.6567,7.6567,118854,0
2006-09-15,7.7227,7.7365,7.6514,7.7127,80864,0
2006-09-18,7.6944,7.8117,7.6897,7.7786,151328,0
2006-09-19,7.7786,7.8072,7.7036,7.7749,256811,0
2006-09-20,7.8639,7.9906,7.8639,7.9392,254267,0
2006-09-21,7.9575,7.9575,7.8356,7.8639,172125,0
2006-09-22,7.8117,7.8586,7.7036,7.7595,145386,0
2006-09-25,7.8018,7.8494,7.7595,7.7932,144321,0
2006-09-26,7.6897,7.7695,7.6421,7.765,151545,0
2006-09-27,7.7932,7.8263,7.7834,7.8072,95723,0
2006-09-28,7.8309,7.8494,7.8164,7.8164,71101,0
2006-09-29,7.8309,7.8686,7.8117,7.8309,114821,0
2006-10-02,7.8586,7.8831,7.8356,7.8831,119915,0
2006-10-03,7.8494,7.8962,7.8402,7.8686,99116,0
2006-10-04,7.8356,7.9575,7.8356,7.9292,116307,0
2006-10-05,7.9107,8.0006,7.9107,7.9959,94659,0
2006-10-06,7.9813,8.0144,7.8732,8.0097,225612,0
2006-10-09,7.8356,7.9676,7.8356,7.9438,297138,0
2006-10-10,7.9392,7.9438,7.8962,7.9016,109730,0
2006-10-11,7.9253,7.9253,7.8732,7.8831,105486,0
2006-10-12,7.9107,8.0189,7.9107,8.0053,140078,0
2006-10-13,7.9813,8.0754,7.9813,8.0417,148355,0
2006-10-16,8.0847,8.1092,8.0476,8.0804,85320,0
2006-10-17,8.0476,8.0476,7.9575,7.9959,125439,0
2006-10-18,8.0289,8.1041,8.0289,8.0754,114613,0
2006-10-19,8.0417,8.0804,7.9016,8.061,116094,0
2006-10-20,8.067,8.1092,8.0375,8.1092,86173,0
2006-10-23,8.0578,8.1514,8.0417,8.1421,136682,0
2006-10-24,8.1361,8.2171,8.1361,8.1944,131804,0
2006-10-25,8.2171,8.2171,8.132,8.1792,153875,0
2006-10-26,8.2214,8.2366,8.1514,8.2366,256389,0
2006-10-27,8.1792,8.1792,8.1041,8.1235,190168,0
2006-10-30,8.0476,8.0898,8.0289,8.0754,123311,0
2006-10-31,8.1092,8.1648,8.1041,8.1648,155997,0
2006-11-01,8.2214,8.2787,8.132,8.132,97208,0
2006-11-02,8.1985,8.2636,8.1985,8.2214,103572,0
2006-11-03,8.2686,8.3209,8.2686,8.3116,99541,0
2006-11-06,8.3116,8.5462,8.3116,8.5462,267638,0
2006-11-07,8.5605,8.5665,8.4997,8.5665,204177,0
2006-11-08,8.5048,8.5184,8.4053,8.4753,115883,0
2006-11-09,8.5462,8.6221,8.5462,8.5555,245139,0
2006-11-10,8.58,8.6221,8.58,8.6221,97844,0
2006-11-13,8.6035,8.7077,8.5984,8.6887,177648,0
2006-11-14,8.759,8.7969,8.6179,8.7969,205450,0
2006-11-15,8.7867,8.9327,8.7867,8.9327,202904,0
2006-11-16,8.9521,8.99,8.905,8.9189,161729,0
2006-11-17,8.9189,8.9521,8.8911,8.9521,109093,0
2006-11-20,8.8856,8.9327,8.8283,8.8338,149630,0
2006-11-21,8.9235,8.966,8.8533,8.966,139019,0
2006-11-22,8.9956,9.064,8.9956,9.064,155997,0
2006-11-24,9.113,9.113,9.0307,9.051,98691,0
2006-11-27,9.113,9.1647,8.7645,8.8015,312208,0
2006-11-28,8.8107,8.8107,8.5892,8.7168,244290,0
2006-11-29,8.8856,9.0002,8.8163,8.9374,181251,0
2006-11-30,9.0122,9.0936,8.9374,8.9854,160455,0
2006-12-01,9.2072,9.2072,8.9614,9.027,226886,0
2006-12-04,9.1167,9.2072,9.0889,9.1314,236439,0
2006-12-05,9.1398,9.3376,9.1398,9.234,266576,0
2006-12-06,9.2433,9.2923,9.1546,9.174,168098,0
2006-12-07,9.1971,9.259,9.027,9.259,222429,0
2006-12-08,9.1684,9.3348,9.1583,9.2488,188680,0
2006-12-11,9.3579,9.514,9.3376,9.4753,251509,0
2006-12-12,9.4383,9.4383,9.2488,9.2858,276341,0
2006-12-13,9.3477,9.3477,9.283,9.3052,222216,0
2006-12-14,9.3616,9.514,9.3292,9.4974,216699,0
2006-12-15,9.78,9.78,9.4937,9.597,344045,0
2006-12-18,9.682,9.78,9.672,9.692,207999,0
2006-12-19,9.654,9.658,9.4697,9.65,371634,0
2006-12-20,9.578,9.744,9.578,9.631,365692,0
2006-12-21,9.654,9.663,9.532,9.603,179343,0
2006-12-22,9.663,9.74,9.573,9.635,185076,0
2006-12-26,9.716,10.314,9.716,10.191,573265,0
2006-12-27,10.158,10.361,10.13,10.191,484124,0
2006-12-28,10.144,10.204,9.861,9.941,370149,0
2006-12-29,10.041,10.059,9.96,10.002,417269,0
2007-01-03,10.168,10.579,10.13,10.263,728837,0
2007-01-04,9.924,10.116,9.903,9.965,354443,0
2007-01-05,9.924,9.924,9.2165,9.504,1006027,0
2007-01-08,9.589,9.71,9.527,9.706,328339,0
2007-01-09,9.65,9.654,9.4651,9.522,384793,0
2007-01-10,9.4559,9.71,9.3477,9.658,676839,0
2007-01-11,9.57,9.828,9.56,9.828,400713,0
2007-01-12,9.903,10.083,9.903,10.069,483913,0
2007-01-16,10.488,10.771,10.318,10.436,696150,0
2007-01-17,10.663,10.738,10.314,10.361,820953,0
2007-01-18,10.416,10.474,9.913,10.107,384579,0
2007-01-19,10.148,10.347,9.978,10.177,241108,0
2007-01-22,10.276,10.358,9.978,10.035,274639,0
2007-01-23,10.243,10.257,10.035,10.177,247264,0
2007-01-24,10.168,10.318,9.993,10.22,224341,0
2007-01-25,10.238,10.238,9.744,9.804,243441,0
2007-01-26,9.825,10.181,9.749,9.978,367388,0
2007-01-29,10.055,10.055,9.791,9.791,176798,0
2007-01-30,9.825,9.951,9.814,9.88,231555,0
2007-01-31,9.635,9.668,9.3422,9.504,512354,0
2007-02-01,9.504,9.706,9.504,9.612,328764,0
2007-02-02,9.617,9.663,9.4041,9.4937,220307,0
2007-02-05,9.4512,9.514,9.2525,9.4041,390526,0
2007-02-06,9.4697,9.55,9.4096,9.546,333643,0
2007-02-07,9.527,9.668,9.527,9.589,254689,0
2007-02-08,9.672,9.672,9.514,9.603,213728,0
2007-02-09,9.692,9.692,9.522,9.578,405806,0
2007-02-12,9.578,9.597,9.4651,9.4651,171658,0
2007-02-13,9.3348,9.4189,9.2525,9.4041,390599,0
2007-02-14,9.4235,9.56,9.4041,9.504,283609,0
2007-02-15,9.582,9.631,9.504,9.541,216275,0
2007-02-16,9.527,9.578,9.4327,9.555,149843,0
2007-02-20,9.573,9.593,9.4651,9.55,274006,0
2007-02-21,9.522,9.578,9.514,9.537,183590,0
2007-02-22,9.603,9.654,9.56,9.625,244503,0
2007-02-23,9.635,9.635,9.565,9.582,146234,0
2007-02-26,9.617,9.635,9.4651,9.4845,255538,0
2007-02-27,8.7306,9.0372,8.5698,8.6314,1284063,0
2007-02-28,8.9521,9.3246,8.759,9.2525,687451,0
2007-03-01,8.759,8.9475,8.6457,8.868,442912,0
2007-03-02,8.7306,8.8579,8.6078,8.6643,294801,0
2007-03-05,8.245,8.4424,7.9959,8.175,1409287,0
2007-03-06,8.5099,8.7398,8.4288,8.6828,644580,0
2007-03-07,8.6643,8.6795,8.5512,8.5849,202693,0
2007-03-08,8.8911,8.8911,8.7014,8.8283,397737,0
2007-03-09,8.8283,8.9106,8.7774,8.9106,211819,0
2007-03-12,9.0048,9.1314,9.0048,9.027,248322,0
2007-03-13,9.0002,9.0002,8.6272,8.759,500252,0
2007-03-14,8.6078,8.7867,8.5892,8.759,299260,0
2007-03-15,8.7774,8.868,8.7774,8.8107,174462,0
2007-03-16,8.8283,8.9106,8.6972,8.82,261267,0
2007-03-19,8.9521,9.0464,8.9235,8.9521,765343,0
2007-03-20,8.9475,8.9706,8.8486,8.9475,891207,0
2007-03-21,8.942,9.0307,8.7306,9.0187,972916,0
2007-03-22,9.1028,9.1028,9.0233,9.0889,431914,0
2007-03-23,9.0889,9.0889,8.9521,9.0002,512563,0
2007-03-26,9.064,9.0751,8.9189,9.0594,281219,0
2007-03-27,9.0594,9.0806,8.905,8.9558,305838,0
2007-03-28,8.9189,9.0594,8.8107,8.881,241320,0
2007-03-29,8.9799,9.0806,8.9281,9.0048,392858,0
2007-03-30,9.0557,9.0806,8.9614,9.0002,167457,0
2007-04-02,9.0594,9.1028,9.0233,9.0982,210117,0
2007-04-03,9.2257,9.3764,9.1583,9.3764,584937,0
2007-04-04,9.4457,9.4697,9.3801,9.4651,233676,0
2007-04-05,9.4614,9.658,9.4614,9.658,199720,0
2007-04-09,9.894,9.894,9.753,9.814,317513,0
2007-04-10,9.795,9.889,9.749,9.749,366332,0
2007-04-11,9.814,9.814,9.56,9.582,192716,0
2007-04-12,9.682,9.71,9.621,9.678,180193,0
2007-04-13,9.697,9.71,9.578,9.71,188680,0
2007-04-16,9.833,9.857,9.757,9.772,252996,0
2007-04-17,9.851,9.851,9.621,9.687,191230,0
2007-04-18,9.697,9.697,9.593,9.617,179132,0
2007-04-19,9.1222,9.4559,9.113,9.4041,250021,0
2007-04-20,9.4974,9.621,9.4974,9.573,128191,0
2007-04-23,9.672,9.71,9.546,9.582,180829,0
2007-04-24,9.582,9.607,9.4697,9.527,136898,0
2007-04-25,9.3764,9.646,9.3616,9.625,173189,0
2007-04-26,9.522,9.607,9.4799,9.519,157481,0
2007-04-27,9.4753,9.4937,9.3477,9.3616,217759,0
2007-04-30,9.3154,9.3477,9.1647,9.1777,274639,0
2007-05-01,9.1583,9.2618,9.1167,9.2618,236228,0
2007-05-02,9.259,9.4512,9.2165,9.4512,188258,0
2007-05-03,9.442,9.55,9.442,9.519,178921,0
2007-05-04,9.541,9.625,9.522,9.527,217759,0
2007-05-07,9.654,9.692,9.532,9.565,167670,0
2007-05-08,9.541,9.541,9.3108,9.4235,340438,0
2007-05-09,9.4457,9.55,9.4235,9.537,176165,0
2007-05-10,9.3865,9.4651,9.283,9.295,193778,0
2007-05-11,9.4004,9.697,9.4004,9.687,460353,0
2007-05-14,9.804,9.814,9.597,9.678,290347,0
2007-05-15,9.692,9.795,9.603,9.672,188680,0
2007-05-16,9.78,9.871,9.744,9.844,175733,0
2007-05-17,9.744,9.833,9.744,9.819,285676,0
2007-05-18,9.804,9.851,9.772,9.791,119491,0
2007-05-21,9.809,9.894,9.809,9.851,205663,0
2007-05-22,9.838,9.865,9.735,9.735,234314,0
2007-05-23,9.795,9.871,9.646,9.646,314752,0
2007-05-24,9.4974,9.663,9.3015,9.3246,522964,0
2007-05-25,9.4235,9.56,9.4235,9.532,245777,0
2007-05-29,9.532,9.57,9.4004,9.4753,272095,0
2007-05-30,9.3015,9.527,9.2257,9.504,580270,0
2007-05-31,9.537,9.631,9.522,9.541,449102,0
2007-06-01,9.593,9.744,9.593,9.692,290985,0
2007-06-04,9.631,9.668,9.582,9.668,252780,0
2007-06-05,9.702,9.753,9.668,9.735,262330,0
2007-06-06,9.716,9.729,9.617,9.672,199081,0
2007-06-07,9.729,9.844,9.546,9.597,354019,0
2007-06-08,9.573,9.819,9.573,9.819,233465,0
2007-06-11,9.819,9.97,9.762,9.88,183163,0
2007-06-12,9.65,9.851,9.65,9.697,151964,0
2007-06-13,9.772,9.918,9.772,9.88,172125,0
2007-06-14,9.88,10.069,9.88,10.031,202693,0
2007-06-15,10.086,10.211,10.046,10.148,292469,0
2007-06-18,10.328,10.399,10.257,10.323,428305,0
2007-06-19,10.309,10.46,10.248,10.384,176583,0
2007-06-20,10.332,10.432,10.22,10.272,173189,0
2007-06-21,10.413,10.46,10.341,10.46,255112,0
2007-06-22,10.408,10.426,10.238,10.266,462476,0
2007-06-25,10.263,10.347,10.158,10.22,178708,0
2007-06-26,10.318,10.339,10.154,10.22,147295,0
2007-06-27,10.181,10.375,10.177,10.375,142631,0
2007-06-28,10.309,10.389,10.286,10.375,279311,0
2007-06-29,10.347,10.479,10.347,10.413,143902,0
2007-07-02,10.339,10.592,10.339,10.526,275703,0
2007-07-03,10.624,10.681,10.573,10.616,158965,0
2007-07-05,10.611,10.837,10.6,10.808,372699,0
2007-07-06,10.841,11.2,10.831,11.092,323666,0
2007-07-09,11.233,11.318,11.2,11.309,314541,0
2007-07-10,11.256,11.294,11.101,11.166,184442,0
2007-07-11,11.077,11.318,11.077,11.276,219883,0
2007-07-12,11.309,11.473,11.276,11.438,263394,0
2007-07-13,11.438,11.473,11.299,11.436,176372,0
2007-07-16,11.374,11.392,11.157,11.182,262969,0
2007-07-17,11.182,11.299,11.182,11.223,168307,0
2007-07-18,11.161,11.161,10.926,11.007,243865,0
2007-07-19,11.072,11.217,11.03,11.215,141567,0
2007-07-20,11.285,11.345,11.101,11.101,193991,0
2007-07-23,11.279,11.397,11.27,11.29,234739,0
2007-07-24,11.341,11.341,11.021,11.058,186773,0
2007-07-25,11.233,11.279,11.107,11.209,198023,0
2007-07-26,11.072,11.072,10.616,10.677,398590,0
2007-07-27,10.677,10.831,10.507,10.521,191653,0
2007-07-30,10.657,10.96,10.569,10.922,220945,0
2007-07-31,11.097,11.129,11.03,11.03,306266,0
2007-08-01,10.79,10.826,10.624,10.798,272730,0
2007-08-02,10.841,10.86,10.687,10.762,85958,0
2007-08-03,10.795,10.795,10.408,10.441,180829,0
2007-08-06,10.289,10.447,9.941,10.413,427457,0
2007-08-07,10.365,10.447,10.289,10.408,258723,0
2007-08-08,10.535,10.663,10.488,10.559,323243,0
2007-08-09,10.295,10.465,10.238,10.238,199510,0
2007-08-10,9.97,10.309,9.97,10.263,273154,0
2007-08-13,10.314,10.323,10.092,10.257,103149,0
2007-08-14,10.168,10.243,10.012,10.012,95296,0
2007-08-15,9.697,9.825,9.573,9.573,368664,0
2007-08-16,9.3015,9.4559,8.7453,9.3764,895023,0
2007-08-17,9.4974,9.889,9.3191,9.865,357203,0
2007-08-20,10.086,10.191,9.753,9.871,314117,0
2007-08-21,9.894,9.97,9.871,9.894,205874,0
2007-08-22,10.172,10.432,10.11,10.408,280371,0
2007-08-23,10.493,10.501,10.314,10.371,174676,0
2007-08-24,10.479,10.687,10.447,10.681,310084,0
2007-08-27,10.837,11.063,10.714,11.034,489643,0
2007-08-28,10.638,10.884,10.266,10.305,462900,0
2007-08-29,10.493,10.802,10.389,10.802,250021,0
2007-08-30,10.709,10.785,10.587,10.723,312208,0
2007-08-31,11.129,11.132,10.884,11.132,279950,0
2007-09-04,11.148,11.403,11.101,11.384,303505,0
2007-09-05,11.266,11.266,11.015,11.129,301385,0
2007-09-06,11.302,11.361,11.176,11.29,168098,0
2007-09-07,11.081,11.097,10.846,10.945,379910,0
2007-09-10,11.132,11.237,10.96,11.107,225612,0
2007-09-11,11.101,11.374,11.101,11.354,324304,0
2007-09-12,11.351,11.558,11.237,11.478,236228,0
2007-09-13,11.548,11.694,11.412,11.623,415780,0
2007-09-14,11.6,11.793,11.548,11.747,269338,0
2007-09-17,11.417,11.615,11.379,11.534,338313,0
2007-09-18,11.558,12.067,11.534,11.949,509805,0
2007-09-19,12.156,12.264,11.995,11.995,448680,0
2007-09-20,12.029,12.099,11.93,11.949,291193,0
2007-09-21,12.067,12.264,12.057,12.241,241744,0
2007-09-24,12.443,12.604,12.373,12.462,459080,0
2007-09-25,12.566,12.661,12.364,12.613,486882,0
2007-09-26,12.661,12.797,12.621,12.628,317090,0
2007-09-27,12.792,12.801,12.628,12.741,476268,0
2007-09-28,12.745,12.759,12.373,12.509,672805,0
2007-10-01,12.594,13.117,12.594,12.999,378852,0
2007-10-02,13.263,13.292,13.057,13.107,365903,0
2007-10-03,12.886,12.886,12.543,12.637,438279,0
2007-10-04,12.613,12.651,12.307,12.534,343830,0
2007-10-05,13.09,13.09,12.778,13.037,314117,0
2007-10-08,12.914,12.914,12.604,12.759,230282,0
2007-10-09,12.972,13.145,12.952,13.094,287167,0
2007-10-10,12.886,13.112,12.886,13.009,187622,0
2007-10-11,13.302,13.347,12.957,13.009,422785,0
2007-10-12,13.254,13.31,13.107,13.31,255538,0
2007-10-15,13.513,13.574,13.081,13.25,482210,0
2007-10-16,13.131,13.263,13.057,13.136,436156,0
2007-10-17,13.343,13.927,13.343,13.771,1246921,0
2007-10-18,13.574,13.73,13.396,13.711,675777,0
2007-10-19,13.583,13.608,13.057,13.107,555646,0
2007-10-22,12.745,13.305,12.745,13.243,383309,0
2007-10-23,13.696,13.838,13.593,13.827,467992,0
2007-10-24,13.682,13.748,13.413,13.748,264877,0
2007-10-25,13.748,13.827,13.693,13.777,287589,0
2007-10-26,14.045,14.116,13.9,14.027,267638,0
2007-10-29,14.206,14.324,13.985,14.285,855971,0
2007-10-30,14.442,14.442,14.135,14.168,184864,0
2007-10-31,14.242,14.484,14.126,14.442,356990,0
2007-11-01,14.224,14.224,13.631,13.711,622293,0
2007-11-02,13.753,13.763,13.381,13.65,296079,0
2007-11-05,13.179,13.179,11.995,12.645,1200418,0
2007-11-06,12.835,13.254,12.829,13.254,412661,0
2007-11-07,12.882,13.107,12.858,12.957,496551,0
2007-11-08,12.82,12.92,12.085,12.5,558089,0
2007-11-09,12.509,12.523,12.129,12.504,342729,0
2007-11-12,12.462,12.462,11.921,11.967,458354,0
2007-11-13,12,12.621,12,12.584,758555,0
2007-11-14,12.999,13.117,12.736,12.873,438689,0
2007-11-15,12.98,12.98,12.246,12.278,258700,0
2007-11-16,12.515,12.515,12.014,12.17,546087,0
2007-11-19,12.462,12.462,11.591,11.591,612946,0
2007-11-20,11.6,12.17,11.6,11.93,443867,0
2007-11-21,11.318,11.571,11.279,11.425,513380,0
2007-11-23,11.361,11.944,11.361,11.784,185353,0
2007-11-26,11.995,12.246,11.793,11.812,523186,0
2007-11-27,11.831,12.147,11.802,12.129,240895,0
2007-11-28,12.17,12.811,12.17,12.741,335343,0
2007-11-29,12.952,13.032,12.759,12.943,221046,0
2007-11-30,13.283,13.283,13.037,13.117,313145,0
2007-12-03,13.268,13.295,12.91,13.009,230083,0
2007-12-04,12.778,13.081,12.778,12.9,343620,0
2007-12-05,13.107,13.475,13.09,13.475,310510,0
2007-12-06,13.475,13.838,13.409,13.833,217717,0
2007-12-07,13.806,13.806,13.386,13.566,150477,0
2007-12-10,13.513,13.513,13.158,13.405,229646,0
2007-12-11,13.509,13.522,12.943,12.943,386916,0
2007-12-12,13.179,13.386,12.91,13.004,132441,0
2007-12-13,12.858,12.882,12.476,12.589,201204,0
2007-12-14,12.387,12.462,12.307,12.315,146449,0
2007-12-17,12.188,12.188,11.893,11.897,208634,0
2007-12-18,12.067,12.231,12.047,12.184,593428,0
2007-12-19,12.486,12.495,12.302,12.359,590459,0
2007-12-20,12.4,12.4,12.228,12.241,315605,0
2007-12-21,12.476,12.608,12.425,12.584,329398,0
2007-12-24,12.697,12.801,12.645,12.679,155787,0
2007-12-26,12.882,13.122,12.693,13.037,344255,0
2007-12-27,12.886,12.928,12.787,12.848,184442,0
2007-12-28,13.052,13.09,12.797,12.868,238487,0
2007-12-31,13.24,13.25,13.07,13.081,286017,0
2008-01-02,13.371,13.797,12.702,12.815,706977,0
2008-01-03,12.882,12.989,12.759,12.904,273071,0
2008-01-04,12.528,12.589,12.315,12.382,275912,0
2008-01-07,12.571,12.594,12.061,12.339,248269,0
2008-01-08,12.547,12.589,12.17,12.222,189821,0
2008-01-09,12.364,12.547,12.089,12.547,246839,0
2008-01-10,12.382,12.759,12.283,12.613,172978,0
2008-01-11,12.397,12.397,12.089,12.132,317090,0
2008-01-14,12.188,12.288,12.085,12.288,268517,0
2008-01-15,12.077,12.129,11.704,11.718,611875,0
2008-01-16,11.595,11.632,10.704,11.109,735290,0
2008-01-17,11.237,11.444,10.668,10.677,735938,0
2008-01-18,10.926,11.132,10.695,10.776,491066,0
2008-01-22,9.965,10.545,9.4614,10.375,800603,0
2008-01-23,10.22,10.545,9.871,10.535,669923,0
2008-01-24,10.624,11.034,10.497,10.94,457142,0
2008-01-25,11.114,11.481,10.997,11.007,369688,0
2008-01-28,10.677,10.964,10.521,10.875,365721,0
2008-01-29,10.96,10.997,10.653,10.973,192716,0
2008-01-30,10.719,11.092,10.583,10.837,304737,0
2008-01-31,10.541,11.138,10.507,11.077,314861,0
2008-02-01,11.114,11.392,11.077,11.363,188999,0
2008-02-04,11.642,11.807,11.501,11.538,217547,0
2008-02-05,11.299,11.374,11.077,11.077,192716,0
2008-02-06,11.049,11.176,10.93,10.94,238233,0
2008-02-07,10.798,11.101,10.795,11.058,198871,0
2008-02-08,10.902,11.176,10.837,11.097,241612,0
2008-02-11,11.002,11.063,10.798,10.926,123098,0
2008-02-12,11.049,11.266,11.034,11.081,105486,0
2008-02-13,11.171,11.227,11.007,11.215,149986,0
2008-02-14,11.336,11.507,11.063,11.063,198023,0
2008-02-15,11.092,11.215,11.092,11.195,124585,0
2008-02-19,11.417,11.468,11.345,11.379,110459,0
2008-02-20,11.171,11.384,11.132,11.29,124796,0
2008-02-21,11.363,11.363,10.936,10.964,175965,0
2008-02-22,11.058,11.124,10.916,11.086,140078,0
2008-02-25,11.024,11.341,10.964,11.331,300434,0
2008-02-26,11.279,11.516,11.215,11.516,105497,0
2008-02-27,11.534,11.68,11.425,11.623,284506,0
2008-02-28,11.497,11.558,11.388,11.454,144116,0
2008-02-29,11.407,11.468,11.132,11.161,188977,0
2008-03-03,11.024,11.341,11.024,11.166,195264,0
2008-03-04,11.021,11.148,11.007,11.007,222141,0
2008-03-05,11.058,11.195,11.03,11.138,153797,0
2008-03-06,11.132,11.148,10.795,10.795,185761,0
2008-03-07,10.795,11.011,10.709,10.771,310936,0
2008-03-10,10.668,10.704,10.266,10.422,271182,0
2008-03-11,10.638,11.107,10.638,11.092,331085,0
2008-03-12,11.039,11.251,10.922,10.987,135837,0
2008-03-13,10.38,10.87,10.332,10.837,358901,0
2008-03-14,10.63,10.704,10.158,10.172,298835,0
2008-03-17,9.78,10.158,9.776,9.838,329336,0
2008-03-18,10.027,10.432,9.88,10.432,279523,0
2008-03-19,10.135,10.243,9.682,9.819,293064,0
2008-03-20,9.687,10.144,9.4651,10.107,306042,0
2008-03-24,10.021,10.579,10.002,10.426,167723,0
2008-03-25,10.583,10.616,10.422,10.521,190934,0
2008-03-26,10.516,10.516,10.172,10.22,110152,0
2008-03-27,10.399,10.426,10.158,10.238,140292,0
2008-03-28,10.416,10.545,10.263,10.289,297204,0
2008-03-31,10.305,10.371,10.204,10.347,290769,0
2008-04-01,10.535,10.798,10.465,10.771,446400,0
2008-04-02,10.795,10.831,10.634,10.681,187154,0
2008-04-03,10.681,10.992,10.648,10.922,229222,0
2008-04-04,11.002,11.007,10.814,10.878,71737,0
2008-04-07,11.077,11.215,11.007,11.107,196750,0
2008-04-08,10.973,11.063,10.964,10.969,100796,0
2008-04-09,10.922,10.922,10.687,10.7,229009,0
2008-04-10,10.814,10.96,10.752,10.841,137437,0
2008-04-11,10.795,10.87,10.624,10.653,158931,0
2008-04-14,10.611,10.757,10.592,10.638,198719,0
2008-04-15,10.719,10.766,10.592,10.719,119521,0
2008-04-16,10.7,11.176,10.672,11.176,134864,0
2008-04-17,11.081,11.092,10.841,10.987,240205,0
2008-04-18,11.092,11.321,11.054,11.166,202824,0
2008-04-21,11.204,11.299,11.132,11.256,303239,0
2008-04-22,11.302,11.318,11.072,11.171,219363,0
2008-04-23,11.436,11.841,11.436,11.837,346896,0
2008-04-24,11.921,11.977,11.67,11.949,420687,0
2008-04-25,11.906,11.906,11.657,11.807,199511,0
2008-04-28,11.817,11.925,11.709,11.874,195158,0
2008-04-29,11.921,11.952,11.759,11.779,204610,0
2008-04-30,11.952,12.089,11.906,11.949,175659,0
2008-05-01,12.038,12.259,11.949,12.256,197613,0
2008-05-02,12.459,12.467,12.25,12.283,178069,0
2008-05-05,12.231,12.256,12.047,12.109,218201,0
2008-05-06,12.104,12.397,12.029,12.364,234636,0
2008-05-07,12.269,12.269,11.977,11.991,235941,0
2008-05-08,12.17,12.256,12.024,12.099,199619,0
2008-05-09,11.849,11.973,11.774,11.826,129335,0
2008-05-12,11.925,11.925,11.798,11.831,148792,0
2008-05-13,11.991,12.099,11.944,11.958,176830,0
2008-05-14,12.057,12.188,12.024,12.095,165148,0
2008-05-15,12.147,12.25,12.02,12.213,70820,0
2008-05-16,12.292,12.292,12.129,12.165,90158,0
2008-05-19,12.236,12.439,12.188,12.359,173013,0
2008-05-20,12.174,12.462,12.034,12.283,452036,0
2008-05-21,12.566,12.995,12.273,12.273,414348,0
2008-05-22,12.321,12.49,12.315,12.41,205485,0
2008-05-23,12.298,12.298,12.024,12.029,103519,0
2008-05-27,12.061,12.061,11.882,11.967,128562,0
2008-05-28,11.967,11.967,11.728,11.9,113880,0
2008-05-29,11.853,12.099,11.849,12.014,110515,0
2008-05-30,12.099,12.222,12.099,12.156,67793,0
2008-06-02,12.236,12.246,12.005,12.188,142538,0
2008-06-03,12.143,12.222,11.935,12.047,146393,0
2008-06-04,11.897,12.057,11.897,11.925,77247,0
2008-06-05,12.01,12.222,12.005,12.188,106770,0
2008-06-06,12.113,12.129,11.737,11.759,202092,0
2008-06-09,11.958,11.982,11.765,11.952,217121,0
2008-06-10,11.68,11.68,11.473,11.628,170842,0
2008-06-11,11.468,11.638,11.354,11.374,156675,0
2008-06-12,11.464,11.595,11.454,11.524,66411,0
2008-06-13,11.384,11.425,11.285,11.425,103653,0
2008-06-16,11.321,11.422,11.299,11.299,71137,0
2008-06-17,11.397,11.468,11.279,11.302,63967,0
2008-06-18,11.397,11.429,11.318,11.341,165224,0
2008-06-19,11.279,11.279,11.092,11.233,88402,0
2008-06-20,11.011,11.024,10.902,10.983,182647,0
2008-06-23,11.063,11.217,10.964,11.021,92358,0
2008-06-24,10.841,10.983,10.785,10.875,225539,0
2008-06-25,10.983,11.068,10.964,10.979,123522,0
2008-06-26,10.87,10.878,10.648,10.695,253880,0
2008-06-27,10.808,10.808,10.573,10.592,176240,0
2008-06-30,10.595,10.619,10.501,10.545,252714,0
2008-07-01,10.422,10.488,10.341,10.413,257620,0
2008-07-02,10.432,10.569,10.154,10.181,812268,0
2008-07-03,10.158,10.233,10.158,10.195,237946,0
2008-07-07,10.341,10.554,10.3,10.469,492023,0
2008-07-08,10.361,10.554,10.186,10.549,161050,0
2008-07-09,10.441,10.6,10.426,10.447,139707,0
2008-07-10,10.474,10.507,10.163,10.432,191928,0
2008-07-11,10.465,10.497,10.186,10.432,279907,0
2008-07-14,10.485,10.51,10.305,10.314,170420,0
2008-07-15,10.12,10.465,9.903,10.055,317794,0
2008-07-16,9.927,10.309,9.913,10.309,196755,0
2008-07-17,10.328,10.488,10.233,10.455,156861,0
2008-07-18,10.413,10.455,10.229,10.393,165541,0
2008-07-21,10.465,10.559,10.46,10.516,139640,0
2008-07-22,10.332,10.795,10.332,10.795,158094,0
2008-07-23,10.766,11.049,10.738,11.024,121710,0
2008-07-24,10.837,10.902,10.672,10.677,169325,0
2008-07-25,10.916,10.916,10.738,10.814,105962,0
2008-07-28,10.776,10.831,10.305,10.341,134431,0
2008-07-29,10.668,10.714,10.497,10.681,112265,0
2008-07-30,10.837,10.93,10.677,10.922,118205,0
2008-07-31,10.752,10.983,10.719,10.922,284959,0
2008-08-01,11.007,11.077,10.916,11.077,135344,0
2008-08-04,10.973,11.124,10.93,10.997,184889,0
2008-08-05,10.964,11.138,10.926,11.138,184203,0
2008-08-06,11.107,11.109,10.973,11.109,70809,0
2008-08-07,10.992,11.086,10.818,10.865,185174,0
2008-08-08,10.771,11.144,10.771,11.072,146624,0
2008-08-11,10.907,11.039,10.865,11.007,114808,0
2008-08-12,10.902,10.902,10.595,10.729,159760,0
2008-08-13,10.668,10.668,10.416,10.611,150742,0
2008-08-14,10.592,10.837,10.559,10.757,104118,0
2008-08-15,10.757,10.757,10.592,10.624,57853,0
2008-08-18,10.583,10.592,10.253,10.286,204812,0
2008-08-19,10.323,10.323,10.092,10.135,221765,0
2008-08-20,10.328,10.389,10.257,10.341,217607,0
2008-08-21,10.13,10.28,10.13,10.272,53403,0
2008-08-22,10.3,10.399,10.266,10.347,113545,0
2008-08-25,10.408,10.493,10.295,10.351,369407,0
2008-08-26,10.677,10.677,10.393,10.447,152113,0
2008-08-27,10.485,10.681,10.485,10.63,156478,0
2008-08-28,10.516,10.663,10.465,10.648,145132,0
2008-08-29,10.587,10.587,10.507,10.541,61908,0
2008-09-02,10.583,10.643,10.413,10.432,116997,0
2008-09-03,10.286,10.365,10.248,10.361,182803,0
2008-09-04,10.263,10.309,10.027,10.055,256720,0
2008-09-05,10.107,10.107,9.844,10.051,203230,0
2008-09-08,10.371,10.413,10.229,10.314,230755,0
2008-09-09,10.257,10.257,9.844,9.88,260117,0
2008-09-10,9.993,10.031,9.4143,9.795,340987,0
2008-09-11,9.283,9.508,9.2775,9.4512,178505,0
2008-09-12,9.2618,9.442,9.2488,9.3671,259361,0
2008-09-15,9.0594,9.1832,8.9956,9.0409,292903,0
2008-09-16,8.6407,8.8385,8.5512,8.8015,341884,0
2008-09-17,8.4483,8.5512,7.9016,8.0754,432349,0
2008-09-18,8.2214,8.5326,8.0804,8.4618,348971,0
2008-09-19,10.097,10.097,9.2433,9.4291,298240,0
2008-09-22,9.3671,9.4614,9.1074,9.4143,438414,0
2008-09-23,9.4189,9.593,9.2165,9.2165,329382,0
2008-09-24,9.4383,9.4383,9.1398,9.1971,133021,0
2008-09-25,9.4189,9.716,9.3764,9.565,263999,0
2008-09-26,9.555,9.555,9.113,9.2396,461444,0
2008-09-29,9.0982,9.3376,8.3775,8.4247,844527,0
2008-09-30,8.5326,8.7774,8.4525,8.7489,400643,0
2008-10-01,8.8579,8.9327,8.759,8.7969,292753,0
2008-10-02,8.7123,8.7535,8.3901,8.4424,220611,0
2008-10-03,8.4812,8.6828,8.1463,8.2829,253336,0
2008-10-06,8.0189,8.0189,6.9783,7.4072,861456,0
2008-10-07,7.4441,7.5853,7.2179,7.4441,632779,0
2008-10-08,7.0769,7.3267,6.8886,7.1946,520765,0
2008-10-09,7.2459,7.3919,6.879,7.0105,781120,0
2008-10-10,6.6153,6.6625,5.5782,6.1767,1179993,0
2008-10-13,6.5209,7.6099,6.5209,7.6099,727162,0
2008-10-14,7.8831,7.986,7.7465,7.8309,331980,0
2008-10-15,7.6475,7.953,6.9166,6.955,238825,0
2008-10-16,6.8886,7.209,6.6722,7.1946,348653,0
2008-10-17,7.0392,7.4395,7.0303,7.1946,404728,0
2008-10-20,7.2795,7.8777,7.2459,7.8402,276078,0
2008-10-21,7.464,7.742,7.2699,7.5339,181393,0
2008-10-22,7.2459,7.2459,6.7757,6.8831,204524,0
2008-10-23,6.8462,7.1289,6.3933,6.6481,262404,0
2008-10-24,6.2475,6.4175,5.8474,6.1436,315455,0
2008-10-27,5.7812,5.7812,5.4418,5.4889,330868,0
2008-10-28,5.6914,6.2569,5.6731,6.2239,457230,0
2008-10-29,6.2002,6.5825,5.9795,6.3136,304201,0
2008-10-30,6.7043,7.4724,6.7043,7.0536,281919,0
2008-10-31,7.0152,7.2982,6.935,7.1994,218943,0
2008-11-03,7.3267,7.6329,7.2508,7.4303,292346,0
2008-11-04,7.5101,7.9016,7.5101,7.8117,345399,0
2008-11-05,7.8117,7.8117,7.2179,7.2227,266939,0
2008-11-06,7.105,7.105,6.6523,6.6523,170863,0
2008-11-07,6.8741,7.3312,6.831,7.3075,266688,0
2008-11-10,7.9676,8.1176,7.6184,7.6944,470607,0
2008-11-11,7.5531,7.5531,7.157,7.3312,149187,0
2008-11-12,7.3312,7.355,6.935,7.0152,208163,0
2008-11-13,7.1611,7.5054,6.8932,7.4441,288311,0
2008-11-14,7.2844,7.4395,6.907,6.9503,266823,0
2008-11-17,6.8831,7.0865,6.8366,6.907,215949,0
2008-11-18,6.6858,6.7283,6.4175,6.4453,609235,0
2008-11-19,6.4027,6.4648,6.2854,6.2854,242402,0
2008-11-20,6.2192,6.2192,5.9082,5.9559,383159,0
2008-11-21,6.0215,6.2428,5.8,6.1819,499550,0
2008-11-24,6.2994,6.6571,6.0592,6.6291,310201,0
2008-11-25,6.6673,6.6673,6.1767,6.2287,243610,0
2008-11-26,5.8521,6.6523,5.8521,6.5537,240796,0
2008-11-28,6.7516,6.7988,6.5914,6.6811,77039,0
2008-12-01,6.8084,7.0248,6.2287,6.3088,259868,0
2008-12-02,6.3844,6.4831,6.2757,6.4831,161280,0
2008-12-03,6.4263,6.7372,6.3844,6.6571,166838,0
2008-12-04,6.4412,6.4547,5.9978,6.1436,672476,0
2008-12-05,6.1866,6.54,6.0781,6.5305,338680,0
2008-12-08,6.8413,6.9966,6.7091,6.935,345212,0
2008-12-09,6.742,6.8886,6.6673,6.742,220549,0
2008-12-10,6.987,7.1432,6.987,7.1432,353201,0
2008-12-11,6.8366,7.1707,6.6625,6.6625,623735,0
2008-12-12,6.4412,6.7707,6.3655,6.7139,159613,0
2008-12-15,6.7707,6.879,6.6673,6.7757,434646,0
2008-12-16,7.0152,7.3742,6.9454,7.3312,573242,0
2008-12-17,7.1707,7.4072,7.0865,7.3742,503778,0
2008-12-18,7.4348,7.6421,7.4164,7.4962,287305,0
2008-12-19,7.4962,7.6613,7.4203,7.6283,197859,0
2008-12-22,7.5101,7.5807,7.2041,7.3742,318723,0
2008-12-23,7.4118,7.4533,7.3312,7.3742,324819,0
2008-12-24,7.322,7.4072,7.2556,7.3742,67830,0
2008-12-26,7.1193,7.3881,7.1193,7.3028,100451,0
2008-12-29,7.3697,7.3742,7.2179,7.3075,208580,0
2008-12-30,7.3267,7.6659,7.2748,7.6421,151852,0
2008-12-31,7.5531,7.7311,7.52,7.6706,224782,0
2009-01-02,7.7504,8.0578,7.708,8.0053,137787,0
2009-01-05,8.2602,8.2602,8.0578,8.2171,307599,0
2009-01-06,8.3251,8.4288,8.3023,8.358,326670,0
2009-01-07,8.2636,8.2922,7.9107,7.9722,368786,0
2009-01-08,7.953,7.953,7.7786,7.9153,116801,0
2009-01-09,7.8732,7.9392,7.6099,7.6706,102053,0
2009-01-12,7.5577,7.6514,7.3742,7.4118,201350,0
2009-01-13,7.3312,7.4441,7.1521,7.3175,251364,0
2009-01-14,7.2748,7.2748,7.0625,7.1707,165338,0
2009-01-15,7.1146,7.487,6.9966,7.3965,127093,0
2009-01-16,7.4256,7.5478,7.2179,7.3404,119788,0
2009-01-20,7.209,7.2227,6.7757,6.818,139058,0
2009-01-21,7.02,7.3075,6.9304,7.2982,117998,0
2009-01-22,6.9966,7.1432,6.8886,6.987,107550,0
2009-01-23,6.8886,7.1432,6.7844,7.124,176648,0
2009-01-26,7.2274,7.2419,7.0303,7.105,89926,0
2009-01-27,7.105,7.1474,6.9304,6.9454,285718,0
2009-01-28,7.02,7.0912,7.0152,7.0248,817551,0
2009-01-29,6.9783,6.9783,6.7563,6.7707,211252,0
2009-01-30,6.831,6.8604,6.7612,6.803,272339,0
2009-02-02,6.7283,7.0248,6.6673,7.0248,449741,0
2009-02-03,7.0536,7.2982,7.0536,7.2929,310814,0
2009-02-04,7.3642,7.4164,7.322,7.4072,642866,0
2009-02-05,7.4203,7.5339,7.3075,7.4533,174407,0
2009-02-06,7.464,7.7595,7.464,7.7127,343106,0
2009-02-09,7.7127,7.7127,7.5714,7.6514,203359,0
2009-02-10,7.6329,7.6897,7.5155,7.5761,295372,0
2009-02-11,7.5714,7.6099,7.3404,7.4962,310992,0
2009-02-12,7.2929,7.4203,7.1521,7.3504,174053,0
2009-02-13,7.3312,7.5155,7.2844,7.487,207027,0
2009-02-17,7.2179,7.2883,6.8886,6.8982,177794,0
2009-02-18,6.8982,7.0392,6.7091,6.8886,482339,0
2009-02-19,6.907,6.9966,6.803,6.9028,654214,0
2009-02-20,6.7893,6.818,6.5353,6.6954,332980,0
2009-02-23,6.8695,6.8886,6.5633,6.5825,364363,0
2009-02-24,6.5962,6.8932,6.5585,6.879,312936,0
2009-02-25,6.8413,6.9591,6.7091,6.955,279546,0
2009-02-26,6.955,7.0303,6.7893,6.9454,221402,0
2009-02-27,6.6571,6.8741,6.5585,6.6996,263500,0
2009-03-02,6.4412,6.5585,6.4311,6.4878,710057,0
2009-03-03,6.4412,6.6673,6.4263,6.6201,475490,0
2009-03-04,6.855,6.992,6.827,6.992,339812,0
2009-03-05,6.8413,6.8831,6.7091,6.8413,219957,0
2009-03-06,6.818,6.9304,6.5537,6.7324,299058,0
2009-03-09,6.7988,6.7988,6.4175,6.4648,190873,0
2009-03-10,6.5019,6.9824,6.5019,6.9304,559793,0
2009-03-11,6.8604,6.9783,6.8084,6.94,187236,0
2009-03-12,6.992,7.1659,6.9262,7.124,263700,0
2009-03-13,7.4487,7.4487,7.044,7.237,267763,0
2009-03-16,7.4118,7.4118,7.181,7.1994,130935,0
2009-03-17,7.1898,7.355,7.0625,7.355,192942,0
2009-03-18,7.1521,7.4118,7.1001,7.3358,223982,0
2009-03-19,7.3597,7.4303,7.237,7.2844,115933,0
2009-03-20,7.2331,7.3504,7.1378,7.2748,198918,0
2009-03-23,7.4303,8.0006,7.4256,7.986,248524,0
2009-03-24,7.9438,7.9438,7.708,7.708,149362,0
2009-03-25,7.6514,7.9054,7.6099,7.8164,182857,0
2009-03-26,7.9483,8.1876,7.8877,8.1092,194260,0
2009-03-27,8.0006,8.0476,7.8586,7.9107,198388,0
2009-03-30,7.6897,7.6897,7.4441,7.5807,117330,0
2009-03-31,7.6944,7.9438,7.6229,7.9054,162741,0
2009-04-01,7.6798,8.0804,7.6798,8.0189,215407,0
2009-04-02,8.1463,8.5048,8.1463,8.358,212359,0
2009-04-03,8.358,8.358,8.2551,8.3302,190072,0
2009-04-06,8.3251,8.3488,8.175,8.3209,101727,0
2009-04-07,8.1269,8.2602,8.0375,8.1235,162436,0
2009-04-08,8.1235,8.2079,8.0754,8.1555,112545,0
2009-04-09,8.3116,8.4424,8.3116,8.4053,214238,0
2009-04-13,8.3901,8.6549,8.3488,8.58,336389,0
2009-04-14,8.4011,8.8533,8.4011,8.6828,427947,0
2009-04-15,8.7398,8.8625,8.7306,8.8246,351150,0
2009-04-16,8.7923,8.9614,8.783,8.8283,421719,0
2009-04-17,8.8533,8.8911,8.7014,8.7969,430987,0
2009-04-20,8.6035,8.6744,8.4011,8.4424,430713,0
2009-04-21,8.5099,8.7969,8.4668,8.7867,353120,0
2009-04-22,8.6078,8.6373,8.4854,8.5698,342465,0
2009-04-23,8.6887,8.7867,8.5849,8.6887,262909,0
2009-04-24,8.693,8.8856,8.6887,8.8061,294572,0
2009-04-27,8.0375,8.6643,8.0289,8.5892,289009,0
2009-04-28,8.4011,8.5984,8.4011,8.5555,283190,0
2009-04-29,8.6549,8.9235,8.6549,8.8911,357012,0
2009-04-30,9.0936,9.2433,8.9956,9.0834,271873,0
2009-05-01,9.0834,9.2775,9.0233,9.2165,339365,0
2009-05-04,9.56,9.78,9.527,9.672,519778,0
2009-05-05,9.672,9.678,9.4697,9.631,175201,0
2009-05-06,9.753,9.908,9.724,9.871,210678,0
2009-05-07,10.012,10.031,9.635,9.682,165183,0
2009-05-08,9.825,9.927,9.753,9.8,509469,0
2009-05-11,9.607,9.641,9.3579,9.514,221236,0
2009-05-12,9.4799,9.537,9.2488,9.3671,268337,0
2009-05-13,9.2257,9.283,9.0936,9.149,382770,0
2009-05-14,9.1074,9.3292,9.0002,9.174,158711,0
2009-05-15,9.21,9.3015,9.149,9.2303,125137,0
2009-05-18,9.3801,9.8,9.3801,9.8,246158,0
2009-05-19,9.702,9.933,9.621,9.786,217343,0
2009-05-20,9.933,9.988,9.8,9.8,184756,0
2009-05-21,9.772,9.772,9.522,9.646,169274,0
2009-05-22,9.589,9.795,9.55,9.795,153259,0
2009-05-26,9.641,9.894,9.555,9.833,157168,0
2009-05-27,9.937,10.092,9.899,9.908,267351,0
2009-05-28,9.908,10.181,9.885,10.168,189892,0
2009-05-29,10.13,10.413,10.13,10.393,149766,0
2009-06-01,10.6,10.907,10.569,10.899,300332,0
2009-06-02,10.46,10.742,10.455,10.668,229391,0
2009-06-03,10.416,10.465,10.13,10.229,216334,0
2009-06-04,10.253,10.516,10.253,10.497,168768,0
2009-06-05,10.638,10.732,10.479,10.549,185327,0
2009-06-08,10.46,10.46,10.276,10.384,139560,0
2009-06-09,10.375,10.384,10.289,10.347,92137,0
2009-06-10,10.549,10.653,10.465,10.579,176916,0
2009-06-11,10.526,10.747,10.51,10.732,219888,0
2009-06-12,10.616,10.7,10.516,10.6,103484,0
2009-06-15,10.38,10.38,10.051,10.195,183769,0
2009-06-16,10.276,10.276,9.825,9.924,275486,0
2009-06-17,9.589,9.894,9.55,9.776,211933,0
2009-06-18,9.749,10.086,9.74,9.951,183542,0
2009-06-19,10.078,10.12,9.946,10.083,84960,0
2009-06-22,10.021,10.021,9.848,9.885,295623,0
2009-06-23,9.865,9.885,9.65,9.776,230885,0
2009-06-24,9.974,10.012,9.838,9.88,296084,0
2009-06-25,9.795,10.059,9.795,10.055,264421,0
2009-06-26,10.148,10.233,10.086,10.233,374131,0
2009-06-29,10.253,10.341,10.233,10.328,390680,0
2009-06-30,10.021,10.408,10.021,10.38,343747,0
2009-07-01,10.416,10.634,10.416,10.559,225383,0
2009-07-02,10.422,10.422,10.248,10.309,134487,0
2009-07-06,10.22,10.229,10.083,10.181,263754,0
2009-07-07,10.097,10.116,9.988,10.012,212242,0
2009-07-08,9.951,10.083,9.8,9.933,191110,0
2009-07-09,10.035,10.092,9.965,9.998,175897,0
2009-07-10,9.941,10.051,9.933,9.998,68211,0
2009-07-13,9.937,10.051,9.833,9.956,116990,0
2009-07-14,10.031,10.107,10.031,10.086,224869,0
2009-07-15,10.266,10.436,10.266,10.371,192836,0
2009-07-16,10.314,10.488,10.314,10.455,99264,0
2009-07-17,10.619,10.7,10.554,10.681,147102,0
2009-07-20,10.916,11.101,10.916,11.072,262421,0
2009-07-21,11.109,11.109,10.894,11.039,162925,0
2009-07-22,10.983,11.109,10.93,11.072,254752,0
2009-07-23,11.176,11.521,11.157,11.417,248000,0
2009-07-24,11.553,11.553,11.29,11.454,142936,0
2009-07-27,11.538,11.684,11.464,11.666,173543,0
2009-07-28,11.619,11.741,11.417,11.642,209692,0
2009-07-29,11.336,11.459,11.182,11.285,413085,0
2009-07-30,11.412,11.68,11.412,11.511,169961,0
2009-07-31,11.081,11.609,11.068,11.511,129154,0
2009-08-03,11.765,11.826,11.666,11.765,184475,0
2009-08-04,11.747,11.859,11.632,11.704,127264,0
2009-08-05,11.591,11.661,11.374,11.464,169300,0
2009-08-06,11.543,11.661,11.524,11.595,226252,0
2009-08-07,11.732,11.774,11.576,11.69,182539,0
2009-08-10,11.684,11.789,11.638,11.69,119394,0
2009-08-11,11.651,11.657,11.341,11.449,205127,0
2009-08-12,11.454,11.595,11.438,11.521,125968,0
2009-08-13,11.124,11.449,11.124,11.363,205807,0
2009-08-14,11.246,11.256,11.03,11.176,269705,0
2009-08-17,10.663,10.695,10.233,10.663,496723,0
2009-08-18,10.742,10.997,10.742,10.916,180040,0
2009-08-19,10.841,10.987,10.802,10.987,297790,0
2009-08-20,11.129,11.215,11.101,11.215,176827,0
2009-08-21,11.204,11.242,11.114,11.204,150203,0
2009-08-24,11.227,11.354,11.204,11.327,416273,0
2009-08-25,11.251,11.363,11.233,11.242,162970,0
2009-08-26,11.237,11.237,11.072,11.129,107796,0
2009-08-27,11.024,11.119,10.894,11.109,186877,0
2009-08-28,10.964,11.109,10.964,10.979,237918,0
2009-08-31,10.902,10.902,10.823,10.831,357780,0
2009-09-01,10.969,11.011,10.916,10.973,680395,0
2009-09-02,10.964,11.03,10.916,11.03,116912,0
2009-09-03,11.063,11.309,11.063,11.29,152549,0
2009-09-04,11.374,11.491,11.361,11.491,159860,0
2009-09-08,11.591,11.694,11.591,11.694,173997,0
2009-09-09,11.6,11.642,11.548,11.606,96167,0
2009-09-10,11.661,11.747,11.538,11.684,155455,0
2009-09-11,11.728,11.769,11.642,11.666,92965,0
2009-09-14,11.29,11.429,11.161,11.429,116845,0
2009-09-15,11.449,11.449,11.331,11.407,113695,0
2009-09-16,11.491,11.67,11.487,11.619,89141,0
2009-09-17,11.563,11.718,11.497,11.582,118867,0
2009-09-18,11.487,11.582,11.487,11.529,79872,0
2009-09-21,11.473,11.567,11.403,11.534,70390,0
2009-09-22,11.646,11.646,11.501,11.543,79076,0
2009-09-23,11.567,11.591,11.501,11.524,212083,0
2009-09-24,11.524,11.529,11.27,11.276,212319,0
2009-09-25,10.894,11.354,10.894,11.294,549558,0
2009-09-28,11.097,11.285,11.097,11.285,146545,0
2009-09-29,11.309,11.345,11.279,11.345,187825,0
2009-09-30,11.473,11.501,11.407,11.449,231122,0
2009-10-01,11.497,11.534,11.109,11.114,347474,0
2009-10-02,10.7,11.101,10.695,11.049,181065,0
2009-10-05,11.161,11.379,11.132,11.331,107448,0
2009-10-06,11.449,11.623,11.403,11.571,228918,0
2009-10-07,11.606,11.646,11.576,11.586,101541,0
2009-10-08,11.651,11.765,11.628,11.751,186792,0
2009-10-09,11.765,11.769,11.675,11.769,106017,0
2009-10-12,11.747,11.769,11.543,11.558,161357,0
2009-10-13,11.521,11.619,11.491,11.595,50168,0
2009-10-14,11.935,12.047,11.765,11.911,176898,0
2009-10-15,11.543,11.868,11.524,11.822,211976,0
2009-10-16,11.722,11.807,11.675,11.769,50797,0
2009-10-19,11.789,11.882,11.728,11.877,231563,0
2009-10-20,11.882,11.949,11.798,11.864,143066,0
2009-10-21,11.732,11.944,11.732,11.9,197748,0
2009-10-22,11.9,11.962,11.732,11.925,103496,0
2009-10-23,11.986,12.08,11.982,11.986,158780,0
2009-10-26,11.967,12.104,11.958,11.977,158994,0
2009-10-27,11.977,12.104,11.853,11.868,227056,0
2009-10-28,11.759,11.759,11.436,11.473,178263,0
2009-10-29,11.543,11.793,11.543,11.755,144889,0
2009-10-30,11.657,11.694,11.436,11.543,431580,0
2009-11-02,11.619,11.765,11.444,11.6,155732,0
2009-11-03,11.454,11.543,11.454,11.529,94144,0
2009-11-04,11.615,11.728,11.609,11.646,139986,0
2009-11-05,11.784,11.888,11.699,11.868,69758,0
2009-11-06,11.722,11.849,11.722,11.831,118392,0
2009-11-09,12.165,12.165,11.939,12.123,152575,0
2009-11-10,12.038,12.061,11.874,11.995,82849,0
2009-11-11,12.061,12.17,12.051,12.113,106539,0
2009-11-12,12.014,12.104,11.991,12.077,128883,0
2009-11-13,12.061,12.17,12.051,12.132,115977,0
2009-11-16,12.256,12.4,12.231,12.387,151738,0
2009-11-17,12.298,12.373,12.241,12.35,116333,0
2009-11-18,12.35,12.397,12.307,12.359,130623,0
2009-11-19,12.174,12.283,12.109,12.264,87599,0
2009-11-20,12.17,12.207,12.08,12.188,54126,0
2009-11-23,12.335,12.397,12.241,12.331,130331,0
2009-11-24,12.273,12.273,12.109,12.217,80965,0
2009-11-25,12.179,12.376,12.174,12.355,105455,0
2009-11-27,12.12,12.12,11.751,11.986,70728,0
2009-11-30,12.205,12.205,11.793,11.853,170809,0
2009-12-01,11.967,12.095,11.882,12.089,185992,0
2009-12-02,12.165,12.165,12.01,12.143,150008,0
2009-12-03,12.147,12.17,12.061,12.109,170965,0
2009-12-04,12.213,12.331,12.213,12.241,198938,0
2009-12-07,12.231,12.236,12.077,12.217,63257,0
2009-12-08,12.123,12.156,12.029,12.044,141267,0
2009-12-09,11.977,12.17,11.93,12.014,74577,0
2009-12-10,12.024,12.029,11.841,11.973,326494,0
2009-12-11,11.925,12.051,11.837,11.995,106490,0
2009-12-14,12.005,12.057,11.986,12.034,184670,0
2009-12-15,11.982,12.051,11.967,12.014,62808,0
2009-12-16,12.024,12.17,12,12.038,94539,0
2009-12-17,11.921,11.944,11.845,11.882,50273,0
2009-12-18,11.826,11.877,11.728,11.877,139131,0
2009-12-21,11.759,11.837,11.657,11.789,172517,0
2009-12-22,11.812,11.812,11.661,11.798,103388,0
2009-12-23,11.779,11.859,11.755,11.853,135061,0
2009-12-24,11.874,12.051,11.807,12.014,35306,0
2009-12-28,12.024,12.057,11.962,12.051,88129,0
2009-12-29,11.995,12.095,11.949,12.071,52198,0
2009-12-30,11.977,12.132,11.949,12.104,131088,0
2009-12-31,12.12,12.302,12.104,12.283,261530,0
2010-01-04,12.376,12.462,12.298,12.459,129036,0
2010-01-05,12.528,12.712,12.486,12.534,199875,0
2010-01-06,12.604,12.688,12.566,12.669,98052,0
2010-01-07,12.608,12.608,12.523,12.561,92660,0
2010-01-08,12.515,12.557,12.425,12.557,108898,0
2010-01-11,12.613,12.621,12.486,12.571,108087,0
2010-01-12,12.515,12.552,12.376,12.397,140648,0
2010-01-13,12.292,12.387,12.259,12.331,132624,0
2010-01-14,12.312,12.321,12.259,12.283,172643,0
2010-01-15,12.273,12.302,11.995,12.038,118171,0
2010-01-19,11.958,12.207,11.958,12.147,268803,0
2010-01-20,11.949,12,11.812,11.822,201866,0
2010-01-21,11.812,11.817,11.529,11.586,307767,0
2010-01-22,11.582,11.6,11.341,11.374,198631,0
2010-01-25,11.449,11.529,11.318,11.336,437286,0
2010-01-26,11.086,11.086,10.818,10.875,677746,0
2010-01-27,10.611,10.79,10.6,10.677,622163,0
2010-01-28,10.851,10.86,10.663,10.719,389025,0
2010-01-29,10.752,10.855,10.704,10.823,677418,0
2010-02-01,10.899,11.119,10.899,11.119,155737,0
2010-02-02,11.171,11.223,11.081,11.185,192920,0
2010-02-03,11.217,11.312,11.182,11.237,396699,0
2010-02-04,11.166,11.166,10.841,10.846,267578,0
2010-02-05,10.757,10.757,10.447,10.742,428487,0
2010-02-08,10.742,10.757,10.6,10.638,108310,0
2010-02-09,10.681,10.87,10.681,10.823,188943,0
2010-02-10,10.851,10.912,10.732,10.846,101812,0
2010-02-11,10.87,11.044,10.87,11.03,110101,0
2010-02-12,10.785,10.899,10.785,10.87,127094,0
2010-02-16,10.916,11.109,10.86,11.109,175806,0
2010-02-17,11.161,11.166,11.072,11.119,89743,0
2010-02-18,11.002,11.209,11.002,11.144,58374,0
2010-02-19,11.034,11.081,10.979,11.058,48449,0
2010-02-22,11.114,11.124,10.945,11.034,111565,0
2010-02-23,11.049,11.068,10.95,10.987,175745,0
2010-02-24,11.063,11.124,11.049,11.086,93536,0
2010-02-25,11.002,11.002,10.87,11.002,106069,0
2010-02-26,11.044,11.157,11.007,11.157,192453,0
2010-03-01,11.233,11.363,11.233,11.336,154571,0
2010-03-02,11.361,11.425,11.318,11.336,142951,0
2010-03-03,11.318,11.422,11.318,11.341,47838,0
2010-03-04,11.279,11.294,11.182,11.276,93008,0
2010-03-05,11.341,11.464,11.312,11.459,109181,0
2010-03-08,11.438,11.534,11.438,11.516,119012,0
2010-03-09,11.444,11.586,11.417,11.497,112842,0
2010-03-10,11.511,11.553,11.397,11.516,47306,0
2010-03-11,11.516,11.548,11.438,11.543,68353,0
2010-03-12,11.507,11.567,11.497,11.563,83821,0
2010-03-15,11.497,11.497,11.388,11.436,100565,0
2010-03-16,11.464,11.507,11.417,11.481,99753,0
2010-03-17,11.543,11.638,11.534,11.543,209820,0
2010-03-18,11.563,11.619,11.534,11.563,95252,0
2010-03-19,11.571,11.586,11.511,11.534,155791,0
2010-03-22,11.392,11.571,11.392,11.521,55043,0
2010-03-23,11.521,11.582,11.478,11.558,58799,0
2010-03-24,11.497,11.497,11.407,11.436,74628,0
2010-03-25,11.429,11.449,11.361,11.361,199720,0
2010-03-26,11.436,11.558,11.436,11.521,142466,0
2010-03-29,11.646,11.718,11.6,11.694,117218,0
2010-03-30,11.728,11.826,11.728,11.737,172760,0
2010-03-31,11.728,11.737,11.646,11.684,102824,0
2010-04-01,11.849,11.982,11.837,11.893,205975,0
2010-04-05,12.057,12.12,12.005,12.085,104431,0
2010-04-06,12.085,12.089,12.029,12.061,503724,0
2010-04-07,11.982,12.061,11.958,12.024,100078,0
2010-04-08,12.029,12.17,11.973,12.165,164154,0
2010-04-09,12.193,12.331,12.193,12.298,101587,0
2010-04-12,12.273,12.307,12.205,12.256,66118,0
2010-04-13,12.174,12.213,12.113,12.213,95816,0
2010-04-14,12.217,12.307,12.174,12.307,144038,0
2010-04-15,12.217,12.273,12.153,12.17,103601,0
2010-04-16,12.067,12.08,11.784,11.888,246452,0
2010-04-19,11.897,11.897,11.675,11.784,138253,0
2010-04-20,11.888,11.921,11.831,11.859,100587,0
2010-04-21,11.853,11.853,11.747,11.793,114421,0
2010-04-22,11.784,11.826,11.68,11.812,104721,0
2010-04-23,11.779,11.779,11.709,11.722,258377,0
2010-04-26,11.774,11.817,11.732,11.751,98680,0
2010-04-27,11.642,11.646,11.438,11.438,141413,0
2010-04-28,11.543,11.586,11.473,11.553,107532,0
2010-04-29,11.563,11.646,11.534,11.571,285826,0
2010-04-30,11.576,11.666,11.478,11.491,172686,0
2010-05-03,11.436,11.538,11.384,11.491,214353,0
2010-05-04,11.379,11.384,11.107,11.132,283863,0
2010-05-05,10.922,11.092,10.752,10.964,285168,0
2010-05-06,10.979,10.979,9.582,10.469,521705,0
2010-05-07,10.422,10.587,10.266,10.521,401471,0
2010-05-10,10.732,11.144,10.732,11.058,235020,0
2010-05-11,10.752,11.039,10.732,10.93,196425,0
2010-05-12,10.814,11.068,10.814,11.021,107608,0
2010-05-13,11.039,11.097,10.979,11.03,129005,0
2010-05-14,10.818,10.851,10.738,10.846,142349,0
2010-05-17,10.823,10.823,10.569,10.747,140158,0
2010-05-18,10.771,10.912,10.573,10.587,169628,0
2010-05-19,10.371,10.485,10.28,10.413,300512,0
2010-05-20,10.012,10.097,9.871,10.097,413950,0
2010-05-21,9.844,10.238,9.678,10.158,334856,0
2010-05-24,10.215,10.358,10.191,10.266,348834,0
2010-05-25,9.918,10.177,9.848,10.168,219997,0
2010-05-26,10.257,10.485,10.248,10.314,256960,0
2010-05-27,10.375,10.802,10.375,10.802,130704,0
2010-05-28,10.814,10.912,10.795,10.884,703662,0
2010-06-01,10.638,10.738,10.507,10.507,195186,0
2010-06-02,10.531,10.719,10.493,10.691,128598,0
2010-06-03,10.729,10.808,10.681,10.752,141628,0
2010-06-04,10.619,10.619,10.38,10.413,132915,0
2010-06-07,10.455,10.521,10.289,10.314,136505,0
2010-06-08,10.347,10.469,10.314,10.465,163988,0
2010-06-09,10.541,10.648,10.447,10.493,217505,0
2010-06-10,10.619,10.785,10.619,10.785,118669,0
2010-06-11,10.687,10.916,10.6,10.916,191050,0
2010-06-14,10.95,11.021,10.926,10.973,303709,0
2010-06-15,11.2,11.2,10.954,11.182,113971,0
2010-06-16,11.209,11.217,10.987,11.2,171753,0
2010-06-17,11.119,11.204,10.973,11.092,463967,0
2010-06-18,11.03,11.215,11.03,11.215,123799,0
2010-06-21,11.487,11.521,11.412,11.459,191336,0
2010-06-22,11.436,11.497,11.374,11.481,342637,0
2010-06-23,11.511,11.558,11.374,11.449,153492,0
2010-06-24,11.369,11.369,11.26,11.309,225498,0
2010-06-25,11.246,11.438,11.246,11.336,54964,0
2010-06-28,11.29,11.354,11.227,11.351,157651,0
2010-06-29,11.114,11.114,10.945,11.044,150312,0
2010-06-30,11.092,11.148,10.987,11.092,302518,0
2010-07-01,10.992,11.072,10.855,11.034,119084,0
2010-07-02,11.007,11.039,10.912,11.007,56718,0
2010-07-06,11.101,11.242,11.101,11.176,163357,0
2010-07-07,11.124,11.331,11.077,11.318,100264,0
2010-07-08,11.312,11.318,11.166,11.294,135793,0
2010-07-09,11.331,11.487,11.312,11.473,110053,0
2010-07-12,11.487,11.487,11.299,11.361,227327,0
2010-07-13,11.374,11.425,11.354,11.384,110475,0
2010-07-14,11.331,11.341,11.276,11.318,52715,0
2010-07-15,11.266,11.266,11.049,11.2,128981,0
2010-07-16,11.092,11.092,10.93,10.983,63576,0
2010-07-19,10.997,11.124,10.997,11.107,97366,0
2010-07-20,11.049,11.351,11.049,11.345,90670,0
2010-07-21,11.354,11.407,11.242,11.27,77008,0
2010-07-22,11.384,11.615,11.384,11.615,168500,0
2010-07-23,11.642,11.765,11.563,11.751,256619,0
2010-07-26,11.684,11.807,11.684,11.807,169649,0
2010-07-27,11.798,11.888,11.765,11.882,158783,0
2010-07-28,11.921,11.958,11.789,11.949,184548,0
2010-07-29,11.906,12.047,11.859,12.044,211194,0
2010-07-30,11.995,12.12,11.935,12.104,106234,0
2010-08-02,12.205,12.35,12.205,12.35,247857,0
2010-08-03,12.273,12.278,12.132,12.269,176333,0
2010-08-04,12.359,12.359,12.273,12.335,101118,0
2010-08-05,12.312,12.355,12.273,12.339,162446,0
2010-08-06,12.315,12.43,12.307,12.43,166086,0
2010-08-09,12.4,12.43,12.339,12.407,271662,0
2010-08-10,12.222,12.231,12.061,12.193,133865,0
2010-08-11,11.845,11.93,11.845,11.882,217604,0
2010-08-12,11.853,11.944,11.853,11.911,204995,0
2010-08-13,11.982,11.982,11.916,11.967,195295,0
2010-08-16,11.958,12.109,11.9,12.051,150573,0
2010-08-17,12.129,12.179,12.109,12.143,118590,0
2010-08-18,12.205,12.205,12.044,12.051,123419,0
2010-08-19,12.034,12.08,11.925,12.061,244081,0
2010-08-20,11.977,12.132,11.977,12.132,68345,0
2010-08-23,12.613,12.674,12.528,12.628,173279,0
2010-08-24,12.515,12.579,12.467,12.528,238780,0
2010-08-25,12.452,12.452,12.364,12.435,402097,0
2010-08-26,12.425,12.452,12.355,12.452,474608,0
2010-08-27,12.486,12.552,12.391,12.547,477943,0
2010-08-30,12.547,12.579,12.486,12.579,239396,0
2010-08-31,12.566,12.645,12.495,12.594,149015,0
2010-09-01,12.679,12.89,12.679,12.89,169753,0
2010-09-02,12.848,12.989,12.848,12.976,218135,0
2010-09-03,12.449,12.504,12.41,12.459,248776,0
2010-09-07,12.367,12.486,12.339,12.35,337121,0
2010-09-08,12.364,12.43,12.25,12.43,175169,0
2010-09-09,12.5,12.5,12.355,12.443,75276,0
2010-09-10,12.43,12.486,12.397,12.459,55496,0
2010-09-13,12.557,12.726,12.557,12.721,229955,0
2010-09-14,12.781,12.839,12.741,12.769,161928,0
2010-09-15,12.688,12.769,12.618,12.741,62869,0
2010-09-16,12.712,12.712,12.637,12.697,32959,0
2010-09-17,12.764,12.928,12.764,12.928,257337,0
2010-09-20,12.938,13.107,12.938,13.094,170467,0
2010-09-21,13.117,13.117,13.004,13.074,111651,0
2010-09-22,13.179,13.315,13.136,13.216,340015,0
2010-09-23,13.24,13.418,13.235,13.381,360285,0
2010-09-24,13.475,13.566,13.465,13.517,229817,0
2010-09-27,13.669,13.669,13.441,13.465,100017,0
2010-09-28,13.549,13.549,13.371,13.461,268348,0
2010-09-29,13.437,13.527,13.437,13.486,198633,0
2010-09-30,13.498,13.659,13.498,13.62,237804,0
2010-10-01,13.664,13.664,13.498,13.517,321936,0
2010-10-04,13.566,13.566,13.452,13.556,247652,0
2010-10-05,13.734,13.955,13.707,13.913,234651,0
2010-10-06,13.904,14.012,13.82,13.861,154952,0
2010-10-07,13.961,13.961,13.771,13.848,690971,0
2010-10-08,13.942,14.078,13.927,14.019,361503,0
2010-10-11,14.087,14.107,14.023,14.054,179380,0
2010-10-12,14.07,14.196,14.05,14.163,201677,0
2010-10-13,14.291,14.432,14.281,14.347,234975,0
2010-10-14,14.365,14.446,14.318,14.36,110833,0
2010-10-15,14.498,14.536,14.135,14.333,192990,0
2010-10-18,14.272,14.338,14.23,14.315,104099,0
2010-10-19,14.148,14.224,13.913,13.937,269890,0
2010-10-20,13.985,14.295,13.979,14.262,328282,0
2010-10-21,14.224,14.409,14.196,14.224,195291,0
2010-10-22,14.3,14.309,14.145,14.201,65873,0
2010-10-25,14.291,14.413,14.281,14.37,98582,0
2010-10-26,14.347,14.469,14.3,14.375,69486,0
2010-10-27,14.187,14.248,14.035,14.145,85562,0
2010-10-28,14.163,14.163,14.002,14.035,116568,0
2010-10-29,13.998,14.058,13.967,14.013,166451,0
2010-11-01,14.196,14.403,14.196,14.242,237726,0
2010-11-02,14.262,14.493,14.256,14.356,194752,0
2010-11-03,14.318,14.526,14.318,14.526,99674,0
2010-11-04,14.606,15.006,14.546,15.001,167585,0
2010-11-05,14.992,15.153,14.988,15.101,154879,0
2010-11-08,15.153,15.288,15.125,15.28,195982,0
2010-11-09,15.2,15.209,15.03,15.054,179095,0
2010-11-10,14.893,15.045,14.776,14.973,156758,0
2010-11-11,14.837,14.964,14.794,14.842,138870,0
2010-11-12,14.62,14.695,14.37,14.568,182406,0
2010-11-15,14.511,14.592,14.511,14.54,89142,0
2010-11-16,14.423,14.423,13.955,13.965,251971,0
2010-11-17,14.027,14.163,13.946,14.116,182673,0
2010-11-18,14.262,14.324,14.242,14.295,115691,0
2010-11-19,14.254,14.276,13.949,14.154,98816,0
2010-11-22,14.112,14.254,14.107,14.181,66033,0
2010-11-23,13.975,13.975,13.876,13.9,118428,0
2010-11-24,13.946,14.103,13.942,14.093,69190,0
2010-11-26,13.937,14.012,13.933,13.979,14905,0
2010-11-29,14.008,14.135,14.008,14.083,82621,0
2010-11-30,14.019,14.23,13.975,14.087,45802,0
2010-12-01,14.393,14.474,14.356,14.409,69009,0
2010-12-02,14.511,14.606,14.418,14.588,89817,0
2010-12-03,14.45,14.568,14.426,14.568,133318,0
2010-12-06,14.45,14.563,14.45,14.511,52299,0
2010-12-07,14.625,14.658,14.463,14.559,149665,0
2010-12-08,14.46,14.46,14.215,14.309,72207,0
2010-12-09,14.488,14.488,14.295,14.423,74866,0
2010-12-10,14.338,14.418,14.328,14.342,44141,0
2010-12-13,14.677,14.677,14.3,14.375,114146,0
2010-12-14,14.242,14.248,14.083,14.172,93680,0
2010-12-15,14.05,14.063,13.82,13.876,99089,0
2010-12-16,13.791,13.955,13.748,13.933,96146,0
2010-12-17,13.806,13.9,13.73,13.895,132455,0
2010-12-20,13.885,14.008,13.763,13.904,111478,0
2010-12-21,13.9,14.103,13.9,14.063,90253,0
2010-12-22,14.078,14.168,14.074,14.163,164991,0
2010-12-23,14.135,14.305,14.112,14.248,91786,0
2010-12-27,14.178,14.224,14.131,14.157,95363,0
2010-12-28,14.045,14.059,13.924,14.019,147736,0
2010-12-29,14.031,14.3,14.031,14.221,128777,0
2010-12-30,14.201,14.36,14.201,14.305,111633,0
2010-12-31,14.525,14.531,14.275,14.478,105165,0
2011-01-03,14.588,14.79,14.484,14.752,203950,0
2011-01-04,14.931,14.955,14.794,14.883,151395,0
2011-01-05,14.776,14.946,14.677,14.937,131090,0
2011-01-06,14.925,14.925,14.785,14.917,108889,0
2011-01-07,14.937,14.982,14.866,14.888,92426,0
2011-01-10,14.645,14.883,14.645,14.77,81908,0
2011-01-11,14.903,14.96,14.803,14.851,49127,0
2011-01-12,14.922,15.073,14.837,15.001,135363,0
2011-01-13,14.913,14.925,14.842,14.917,75868,0
2011-01-14,14.818,14.907,14.757,14.847,50877,0
2011-01-18,14.779,14.779,14.606,14.648,82587,0
2011-01-19,14.695,14.705,14.563,14.653,62704,0
2011-01-20,14.456,14.63,14.351,14.559,105156,0
2011-01-21,14.653,14.667,14.526,14.592,109405,0
2011-01-24,14.484,14.488,14.37,14.403,117909,0
2011-01-25,14.37,14.385,14.135,14.23,224740,0
2011-01-26,14.276,14.309,14.221,14.309,126614,0
2011-01-27,14.36,14.37,14.256,14.342,86397,0
2011-01-28,14.256,14.418,14.096,14.103,110753,0
2011-01-31,14.116,14.336,14.111,14.207,156519,0
2011-02-01,14.266,14.356,14.221,14.262,108703,0
2011-02-02,14.333,14.38,14.276,14.281,100657,0
2011-02-03,14.196,14.291,14.196,14.262,74081,0
2011-02-04,14.248,14.36,14.233,14.342,46445,0
2011-02-07,14.248,14.393,14.248,14.295,110727,0
2011-02-08,14.285,14.285,14.172,14.224,89898,0
2011-02-09,14.031,14.093,13.664,13.833,128760,0
2011-02-10,13.603,13.603,13.32,13.566,320202,0
2011-02-11,13.456,13.625,13.456,13.593,203969,0
2011-02-14,13.669,13.716,13.644,13.644,127173,0
2011-02-15,13.579,13.655,13.527,13.593,88306,0
2011-02-16,13.664,13.781,13.593,13.73,95932,0
2011-02-18,13.918,13.937,13.852,13.913,81887,0
2011-02-22,13.517,13.73,13.295,13.386,139899,0
2011-02-23,13.339,13.358,13.145,13.325,111591,0
2011-02-24,13.263,13.328,13.193,13.31,93144,0
2011-02-25,13.334,13.423,13.32,13.409,145965,0
2011-02-28,13.498,13.536,13.381,13.522,169684,0
2011-03-01,13.583,13.608,13.437,13.452,185315,0
2011-03-02,13.546,13.608,13.489,13.556,42654,0
2011-03-03,13.744,13.781,13.682,13.763,85088,0
2011-03-04,13.781,13.866,13.734,13.806,117172,0
2011-03-07,13.781,13.856,13.702,13.724,95374,0
2011-03-08,13.809,14.019,13.809,13.946,89731,0
2011-03-09,13.913,14.131,13.891,14.074,324026,0
2011-03-10,13.961,13.961,13.748,13.781,148296,0
2011-03-11,13.549,13.806,13.549,13.777,92522,0
2011-03-14,13.659,13.781,13.659,13.767,156193,0
2011-03-15,13.31,13.532,13.268,13.441,321637,0
2011-03-16,13.339,13.452,13.254,13.334,278042,0
2011-03-17,13.39,13.62,13.358,13.405,179069,0
2011-03-18,13.546,13.546,13.409,13.437,166108,0
2011-03-21,13.62,13.777,13.494,13.719,132652,0
2011-03-22,13.82,13.838,13.682,13.753,65101,0
2011-03-23,13.682,13.871,13.682,13.866,119729,0
2011-03-24,13.871,14.074,13.833,14.035,39400,0
2011-03-25,13.985,14.083,13.97,14.023,38297,0
2011-03-28,13.942,14.087,13.913,13.975,116050,0
2011-03-29,13.975,14.126,13.965,14.126,311040,0
2011-03-30,14.23,14.413,14.224,14.4,100602,0
2011-03-31,14.444,14.607,14.351,14.607,72430,0
2011-04-01,14.738,14.922,14.677,14.851,77051,0
2011-04-04,14.94,15.059,14.79,14.828,207333,0
2011-04-05,14.837,15.109,14.831,15.106,186422,0
2011-04-06,15.232,15.298,15.12,15.224,128426,0
2011-04-07,15.101,15.261,15.101,15.224,68253,0
2011-04-08,15.307,15.431,15.194,15.298,95387,0
2011-04-11,15.224,15.303,14.866,15.015,279709,0
2011-04-12,14.837,15.011,14.794,14.95,145394,0
2011-04-13,15.106,15.213,15.045,15.091,271298,0
2011-04-14,15.073,15.191,15.064,15.12,236095,0
2011-04-15,15.101,15.125,14.988,15.085,76395,0
2011-04-18,14.653,14.866,14.63,14.828,107296,0
2011-04-19,14.738,14.875,14.723,14.856,218414,0
2011-04-20,15.085,15.085,15.015,15.049,206424,0
2011-04-21,15.001,15.139,14.998,15.125,109119,0
2011-04-25,15.034,15.139,14.96,14.964,88419,0
2011-04-26,14.955,15.03,14.931,14.998,49785,0
2011-04-27,14.96,14.96,14.747,14.893,54592,0
2011-04-28,14.818,14.837,14.645,14.77,237359,0
2011-04-29,14.683,14.882,14.683,14.843,71127,0
2011-05-02,14.96,14.964,14.747,14.776,83644,0
2011-05-03,14.653,14.73,14.442,14.536,184244,0
2011-05-04,14.456,14.456,14.328,14.37,121896,0
2011-05-05,14.276,14.375,14.135,14.248,85621,0
2011-05-06,14.393,14.474,14.276,14.338,67154,0
2011-05-09,14.315,14.385,14.262,14.38,72392,0
2011-05-10,14.45,14.625,14.418,14.606,122916,0
2011-05-11,14.526,14.531,14.423,14.488,87471,0
2011-05-12,14.526,14.526,14.456,14.463,292596,0
2011-05-13,14.469,14.484,14.3,14.333,54413,0
2011-05-16,14.248,14.356,14.248,14.342,124172,0
2011-05-17,14.324,14.409,14.272,14.324,82639,0
2011-05-18,14.338,14.546,14.338,14.521,203842,0
2011-05-19,14.531,14.54,14.403,14.474,219099,0
2011-05-20,14.437,14.45,14.328,14.328,130512,0
2011-05-23,14.112,14.112,13.998,14.023,176493,0
2011-05-24,14.063,14.093,14.002,14.05,174651,0
2011-05-25,14.05,14.191,14.05,14.135,198235,0
2011-05-26,14.05,14.242,14.05,14.224,69073,0
2011-05-27,14.324,14.409,14.324,14.342,67974,0
2011-05-31,14.563,14.635,14.546,14.625,120115,0
2011-06-01,14.526,14.686,14.511,14.531,485642,0
2011-06-02,14.474,14.577,14.437,14.507,120837,0
2011-06-03,14.356,14.409,14.254,14.409,150177,0
2011-06-06,14.328,14.328,14.172,14.233,90778,0
2011-06-07,14.305,14.347,14.254,14.315,129056,0
2011-06-08,14.315,14.315,14.145,14.233,64486,0
2011-06-09,14.201,14.254,14.135,14.187,123830,0
2011-06-10,14.04,14.045,13.9,13.955,121685,0
2011-06-13,13.801,13.979,13.73,13.806,543681,0
2011-06-14,13.876,14.023,13.866,13.97,66263,0
2011-06-15,13.866,13.866,13.73,13.827,107327,0
2011-06-16,13.803,13.837,13.677,13.721,147291,0
2011-06-17,13.748,13.777,13.617,13.682,202178,0
2011-06-20,13.617,13.693,13.536,13.688,102658,0
2011-06-21,13.744,13.833,13.669,13.833,170256,0
2011-06-22,13.734,13.797,13.702,13.724,172100,0
2011-06-23,13.541,13.716,13.532,13.693,59817,0
2011-06-24,13.815,13.937,13.815,13.885,103857,0
2011-06-27,13.904,13.998,13.895,13.985,114774,0
2011-06-28,13.955,14.031,13.9,14.023,91774,0
2011-06-29,13.927,14.181,13.927,14.126,243474,0
2011-06-30,14.111,14.331,14.111,14.306,142150,0
2011-07-01,14.305,14.484,14.291,14.463,92477,0
2011-07-05,14.463,14.463,14.338,14.418,110413,0
2011-07-06,14.364,14.379,14.233,14.359,87736,0
2011-07-07,14.442,14.577,14.442,14.516,97844,0
2011-07-08,14.426,14.446,14.351,14.409,49613,0
2011-07-11,14.295,14.3,14.135,14.233,150940,0
2011-07-12,14.083,14.187,14.083,14.096,69240,0
2011-07-13,14.262,14.305,14.206,14.305,220722,0
2011-07-14,14.272,14.356,14.254,14.295,110123,0
2011-07-15,14.37,14.409,14.272,14.328,44279,0
2011-07-18,14.224,14.262,14.148,14.239,111903,0
2011-07-19,14.299,14.389,14.274,14.354,88832,0
2011-07-20,14.338,14.403,14.338,14.351,64497,0
2011-07-21,14.36,14.478,14.315,14.418,178268,0
2011-07-22,14.333,14.463,14.333,14.418,76433,0
2011-07-25,14.37,14.4,14.3,14.338,98582,0
2011-07-26,14.43,14.554,14.419,14.524,121813,0
2011-07-27,14.511,14.54,14.418,14.437,126675,0
2011-07-28,14.413,14.574,14.4,14.51,114635,0
2011-07-29,14.505,14.584,14.425,14.51,100035,0
2011-08-01,14.606,14.606,14.4,14.554,94866,0
2011-08-02,14.43,14.499,14.24,14.274,164959,0
2011-08-03,14.3,14.3,14.019,14.148,92754,0
2011-08-04,13.942,13.963,13.576,13.576,297609,0
2011-08-05,13.566,13.566,12.98,13.201,212634,0
2011-08-08,12.877,13.022,11.897,12.153,388041,0
2011-08-09,11.93,12.637,11.93,12.637,187902,0
2011-08-10,12.482,12.679,12.35,12.5,288188,0
2011-08-11,12.486,12.98,12.439,12.98,182350,0
2011-08-12,13.074,13.074,12.792,13.027,215796,0
2011-08-15,13.145,13.486,13.145,13.441,163653,0
2011-08-16,13.287,13.371,13.155,13.22,101060,0
2011-08-17,13.235,13.358,13.226,13.334,91206,0
2011-08-18,13.027,13.112,12.835,12.976,197485,0
2011-08-19,12.734,12.929,12.644,12.648,82170,0
2011-08-22,12.886,12.928,12.543,12.589,70153,0
2011-08-23,12.684,12.952,12.584,12.933,152507,0
2011-08-24,12.815,12.91,12.75,12.844,49284,0
2011-08-25,12.943,13.047,12.829,12.848,57279,0
2011-08-26,12.655,12.925,12.629,12.925,60476,0
2011-08-29,13.094,13.187,13.084,13.165,67784,0
2011-08-30,13.25,13.377,13.25,13.339,60381,0
2011-08-31,13.446,13.691,13.43,13.666,120098,0
2011-09-01,13.746,13.757,13.522,13.646,65083,0
2011-09-02,13.532,13.579,13.364,13.446,114291,0
2011-09-06,13.295,13.541,13.241,13.541,121240,0
2011-09-07,13.587,13.613,13.397,13.437,155641,0
2011-09-08,13.381,13.531,13.32,13.34,104765,0
2011-09-09,13.15,13.15,12.946,13.091,172871,0
2011-09-12,12.975,13.131,12.779,13.086,130040,0
2011-09-13,13.086,13.141,13,13.12,81382,0
2011-09-14,13.141,13.185,12.925,13.1,82144,0
2011-09-15,13.055,13.145,12.946,13.105,47038,0
2011-09-16,13.226,13.291,13.055,13.124,47872,0
2011-09-19,12.904,12.904,12.689,12.829,54351,0
2011-09-20,12.825,12.925,12.754,12.855,60147,0
2011-09-21,12.925,12.989,12.639,12.648,179478,0
2011-09-22,12.222,12.282,11.47,11.661,402340,0
2011-09-23,11.591,12.207,11.576,12.057,177598,0
2011-09-26,12.012,12.338,12.012,12.333,408362,0
2011-09-27,12.775,13.124,12.705,12.819,519186,0
2011-09-28,12.8,12.809,12.609,12.609,115537,0
2011-09-29,12.835,12.839,12.572,12.679,109782,0
2011-09-30,12.442,12.488,12.068,12.135,154225,0
2011-10-03,11.881,12.162,11.576,12.017,288790,0
2011-10-04,11.771,11.771,11.075,11.511,285789,0
2011-10-05,11.424,11.701,11.396,11.656,185048,0
2011-10-06,11.666,11.992,11.595,11.992,125284,0
2011-10-07,12.092,12.092,11.841,11.986,113626,0
2011-10-10,12.118,12.413,12.118,12.409,66267,0
2011-10-11,12.192,12.689,12.192,12.488,93075,0
2011-10-12,12.547,12.904,12.547,12.783,155599,0
2011-10-13,12.659,12.665,12.439,12.613,46800,0
2011-10-14,12.765,12.79,12.684,12.724,61732,0
2011-10-17,12.589,12.705,12.468,12.689,99199,0
2011-10-18,12.644,12.775,12.373,12.775,57397,0
2011-10-19,12.698,12.698,12.459,12.464,48806,0
2011-10-20,12.373,12.373,12.132,12.233,56139,0
2011-10-21,12.292,12.338,12.192,12.318,126796,0
2011-10-24,12.409,12.689,12.377,12.689,474883,0
2011-10-25,12.616,12.626,12.417,12.559,126410,0
2011-10-26,12.679,12.879,12.613,12.85,49635,0
2011-10-27,13.131,13.387,13.095,13.387,106586,0
2011-10-28,13.282,13.326,13.15,13.282,60295,0
2011-10-31,13.051,13.06,12.805,13.041,126606,0
2011-11-01,12.673,12.938,12.673,12.908,50667,0
2011-11-02,12.975,13.105,12.879,13.05,43257,0
2011-11-03,13.041,13.06,12.953,13.035,74901,0
2011-11-04,12.919,13.092,12.632,13.092,142452,0
2011-11-07,12.96,13.282,12.87,13.046,111043,0
2011-11-08,13.06,13.134,12.92,13.134,81524,0
2011-11-09,12.888,12.888,12.677,12.821,171480,0
2011-11-10,12.873,12.974,12.653,12.811,87216,0
2011-11-11,12.995,13.181,12.98,13.16,104128,0
2011-11-14,13.16,13.16,12.825,13.05,67752,0
2011-11-15,12.989,13.16,12.985,13.141,58791,0
2011-11-16,12.975,13.035,12.79,12.819,25254,0
2011-11-17,12.814,12.888,12.589,12.714,70353,0
2011-11-18,12.793,12.835,12.669,12.674,39391,0
2011-11-21,12.478,12.478,12.272,12.413,120135,0
2011-11-22,12.409,12.528,12.328,12.468,67258,0
2011-11-23,12.287,12.287,12.172,12.222,59715,0
2011-11-25,12.058,12.289,12.058,12.104,18135,0
2011-11-28,12.443,12.459,12.204,12.349,58338,0
2011-11-29,12.343,12.439,12.272,12.439,127804,0
2011-11-30,12.842,12.944,12.626,12.842,198288,0
2011-12-01,12.793,13.039,12.79,13.039,136861,0
2011-12-02,13.169,13.169,12.989,13.102,76354,0
2011-12-05,13.169,13.579,13.107,13.527,142632,0
2011-12-06,13.486,13.486,13.353,13.42,68774,0
2011-12-07,13.446,13.461,13.189,13.373,68253,0
2011-12-08,13.287,13.307,12.989,12.995,47302,0
2011-12-09,13.021,13.292,13.021,13.194,53624,0
2011-12-12,13.035,13.129,12.611,12.857,87275,0
2011-12-13,12.898,13,12.717,12.801,144332,0
2011-12-14,12.75,12.888,12.724,12.805,104685,0
2011-12-15,12.924,12.924,12.595,12.632,119549,0
2011-12-16,12.739,12.739,12.566,12.693,81055,0
2011-12-19,12.653,12.775,12.39,12.529,101270,0
2011-12-20,12.616,12.657,12.498,12.611,123828,0
2011-12-21,12.462,12.595,12.339,12.566,143411,0
2011-12-22,12.519,12.697,12.468,12.647,66947,0
2011-12-23,12.653,12.794,12.514,12.693,206142,0
2011-12-27,12.688,12.775,12.642,12.729,143126,0
2011-12-28,12.794,12.794,12.488,12.697,162373,0
2011-12-29,12.703,12.846,12.6,12.811,65814,0
2011-12-30,12.888,13.033,12.874,13.027,188545,0
2012-01-03,13.184,13.307,13.184,13.2,184954,0
2012-01-04,13.189,13.226,13.107,13.18,64802,0
2012-01-05,13.18,13.303,13.155,13.251,44361,0
2012-01-06,13.226,13.266,13.175,13.189,66311,0
2012-01-09,13.303,13.389,13.241,13.379,81492,0
2012-01-10,13.537,13.562,13.537,13.562,93131,0
2012-01-11,13.475,13.65,13.424,13.644,36166,0
2012-01-12,13.758,13.758,13.65,13.686,46186,0
2012-01-13,13.65,13.677,13.501,13.552,30242,0
2012-01-17,13.731,13.875,13.712,13.772,83362,0
2012-01-18,13.87,13.962,13.828,13.87,350811,0
2012-01-19,13.916,14.07,13.901,14.009,112578,0
2012-01-20,13.925,14.039,13.885,14.024,62718,0
2012-01-23,14.075,14.207,14.019,14.141,64473,0
2012-01-24,14.029,14.141,13.987,14.013,74992,0
2012-01-25,13.951,14.049,13.815,14.049,156404,0
2012-01-26,14.059,14.126,13.973,13.987,159455,0
2012-01-27,14.043,14.116,13.983,14.101,60559,0
2012-01-30,13.848,14.034,13.828,14.024,97607,0
2012-01-31,14.101,14.279,14.013,14.254,171164,0
2012-02-01,14.397,14.413,14.233,14.331,117657,0
2012-02-02,14.397,14.463,14.331,14.434,83762,0
2012-02-03,14.499,14.617,14.459,14.561,84037,0
2012-02-06,14.336,14.428,14.29,14.402,68893,0
2012-02-07,14.331,14.444,14.32,14.428,158597,0
2012-02-08,14.514,14.622,14.514,14.596,83813,0
2012-02-09,14.632,14.683,14.561,14.669,143627,0
2012-02-10,14.331,14.499,14.331,14.485,58391,0
2012-02-13,14.617,14.658,14.536,14.638,134156,0
2012-02-14,14.592,14.658,14.587,14.632,63896,0
2012-02-15,14.745,14.806,14.679,14.679,52454,0
2012-02-16,14.638,14.735,14.505,14.735,100683,0
2012-02-17,14.742,14.848,14.679,14.843,97004,0
2012-02-21,14.811,14.837,14.669,14.669,73584,0
2012-02-22,14.669,14.669,14.587,14.669,176984,0
2012-02-23,14.622,14.658,14.582,14.607,85705,0
2012-02-24,14.541,14.715,14.541,14.715,100117,0
2012-02-27,14.587,14.71,14.536,14.673,44727,0
2012-02-28,14.745,14.776,14.699,14.742,54600,0
2012-02-29,14.791,14.971,14.791,14.899,63939,0
2012-03-01,14.904,14.971,14.882,14.961,136394,0
2012-03-02,14.888,14.899,14.766,14.899,29446,0
2012-03-05,14.742,14.745,14.613,14.742,197803,0
2012-03-06,14.478,14.531,14.203,14.254,93240,0
2012-03-07,14.3,14.331,14.223,14.248,140331,0
2012-03-08,14.408,14.485,14.326,14.485,107191,0
2012-03-09,14.418,14.555,14.418,14.555,76596,0
2012-03-12,14.478,14.587,14.478,14.499,35421,0
2012-03-13,14.607,14.679,14.582,14.673,142555,0
2012-03-14,14.561,14.582,14.366,14.536,153288,0
2012-03-15,14.499,14.613,14.424,14.602,139814,0
2012-03-16,14.525,14.704,14.525,14.669,95106,0
2012-03-19,14.505,14.607,14.499,14.561,182602,0
2012-03-20,14.306,14.31,14.167,14.233,109604,0
2012-03-21,14.193,14.326,14.043,14.29,97379,0
2012-03-22,14.171,14.229,14.064,14.223,121530,0
2012-03-23,14.213,14.316,14.095,14.306,69864,0
2012-03-26,14.331,14.428,14.306,14.397,60412,0
2012-03-27,14.428,14.444,14.356,14.437,114513,0
2012-03-28,14.371,14.397,14.306,14.392,75331,0
2012-03-29,14.229,14.331,14.12,14.316,78737,0
2012-03-30,14.389,14.511,14.315,14.511,100652,0
2012-04-02,14.387,14.565,14.366,14.485,163592,0
2012-04-03,14.525,14.536,14.336,14.382,23057,0
2012-04-04,14.167,14.203,14.095,14.151,109993,0
2012-04-05,14.151,14.3,14.101,14.188,34500,0
2012-04-09,13.906,14.105,13.906,14.084,76568,0
2012-04-10,14.009,14.075,13.844,13.973,83247,0
2012-04-11,14.151,14.151,14.024,14.07,39361,0
2012-04-12,14.151,14.331,14.146,14.275,105675,0
2012-04-13,14.275,14.285,14.178,14.242,68127,0
2012-04-16,14.29,14.371,14.161,14.181,37823,0
2012-04-17,14.181,14.36,14.181,14.295,64444,0
2012-04-18,14.181,14.295,14.181,14.218,52572,0
2012-04-19,14.254,14.382,14.254,14.306,49965,0
2012-04-20,14.387,14.444,14.331,14.382,65569,0
2012-04-23,14.181,14.181,13.987,14.126,46957,0
2012-04-24,14.157,14.254,14.131,14.167,31847,0
2012-04-25,14.223,14.254,14.146,14.207,108616,0
2012-04-26,14.239,14.248,14.178,14.207,68539,0
2012-04-27,14.157,14.331,14.157,14.3,62902,0
2012-04-30,14.298,14.433,14.255,14.433,258316,0
2012-05-01,14.392,14.582,14.392,14.499,51747,0
2012-05-02,14.499,14.555,14.387,14.536,65108,0
2012-05-03,14.536,14.536,14.428,14.485,65945,0
2012-05-04,14.387,14.437,14.242,14.326,47307,0
2012-05-07,14.223,14.316,14.223,14.279,42092,0
2012-05-08,14.079,14.146,13.901,14.075,107754,0
2012-05-09,13.931,14.002,13.839,13.987,50682,0
2012-05-10,14.013,14.013,13.936,13.998,71506,0
2012-05-11,13.87,13.998,13.844,13.848,124191,0
2012-05-14,13.65,13.65,13.511,13.542,64444,0
2012-05-15,13.491,13.491,13.379,13.413,103539,0
2012-05-16,13.337,13.368,13.18,13.218,100892,0
2012-05-17,13.057,13.175,13.047,13.06,125511,0
2012-05-18,13.057,13.133,13.051,13.082,123802,0
2012-05-21,13.097,13.23,13.097,13.23,104742,0
2012-05-22,13.158,13.205,13.072,13.143,101155,0
2012-05-23,13.051,13.097,13.01,13.051,146418,0
2012-05-24,13.015,13.129,12.867,12.974,97077,0
2012-05-25,12.938,12.944,12.862,12.924,74045,0
2012-05-29,13.251,13.256,13.18,13.256,91080,0
2012-05-30,13.123,13.194,13.057,13.194,72228,0
2012-05-31,13.208,13.332,13.156,13.332,87539,0
2012-06-01,13.078,13.129,13.047,13.051,106489,0
2012-06-04,12.96,12.964,12.688,12.831,192959,0
2012-06-05,12.724,12.794,12.707,12.794,100149,0
2012-06-06,12.888,13.01,12.883,13.01,116877,0
2012-06-07,13.218,13.296,13.067,13.117,117653,0
2012-06-08,13.015,13.015,12.815,12.974,76987,0
2012-06-11,13.149,13.235,12.971,13.041,165755,0
2012-06-12,13.169,13.2,13.067,13.143,146301,0
2012-06-13,13.102,13.2,13.072,13.129,98691,0
2012-06-14,13.097,13.194,13.047,13.123,67274,0
2012-06-15,13.215,13.256,13.117,13.226,152616,0
2012-06-18,13.189,13.292,13.164,13.287,93427,0
2012-06-19,13.327,13.413,13.312,13.379,97345,0
2012-06-20,13.373,13.405,13.277,13.384,59112,0
2012-06-21,13.256,13.256,13.03,13.092,189327,0
2012-06-22,13.143,13.175,13.072,13.164,38545,0
2012-06-25,12.888,12.98,12.862,12.974,68455,0
2012-06-26,13.026,13.087,12.933,13.087,76904,0
2012-06-27,13.133,13.218,13.087,13.208,50288,0
2012-06-28,13.03,13.102,12.974,13.102,68948,0
2012-06-29,13.327,13.567,13.327,13.561,128121,0
2012-07-02,13.472,13.522,13.405,13.482,114896,0
2012-07-03,13.486,13.624,13.486,13.624,116180,0
2012-07-05,13.568,13.6,13.449,13.486,56113,0
2012-07-06,13.347,13.409,13.287,13.343,42886,0
2012-07-09,13.307,13.307,13.175,13.215,111162,0
2012-07-10,13.158,13.241,13.035,13.067,103230,0
2012-07-11,13.137,13.164,13.067,13.097,113875,0
2012-07-12,12.964,13.107,12.898,12.964,92505,0
2012-07-13,13.047,13.097,13.005,13.051,127651,0
2012-07-16,12.949,13.051,12.919,13.051,92222,0
2012-07-17,13.117,13.18,13.041,13.175,77870,0
2012-07-18,13.044,13.177,13.001,13.156,32801,0
2012-07-19,13.189,13.283,13.189,13.218,57232,0
2012-07-20,13.266,13.266,13.035,13.06,35099,0
2012-07-23,12.877,12.883,12.78,12.851,116736,0
2012-07-24,12.835,12.835,12.685,12.798,173036,0
2012-07-25,12.862,12.862,12.707,12.724,140677,0
2012-07-26,12.811,12.826,12.739,12.784,146249,0
2012-07-27,12.801,13.035,12.75,13.026,110470,0
2012-07-30,13.021,13.035,12.96,13.03,66179,0
2012-07-31,13.102,13.204,13.059,13.102,133595,0
2012-08-01,13.205,13.205,13,13.107,118574,0
2012-08-02,13.016,13.033,12.91,13.001,119458,0
2012-08-03,13.133,13.215,13.102,13.123,163281,0
2012-08-06,13.2,13.277,13.18,13.18,104572,0
2012-08-07,13.194,13.251,13.18,13.2,193200,0
2012-08-08,13.175,13.245,13.175,13.226,59008,0
2012-08-09,13.226,13.283,13.175,13.205,143891,0
2012-08-10,13.155,13.158,13.041,13.149,352779,0
2012-08-13,13.123,13.164,13.078,13.123,137356,0
2012-08-14,13.155,13.226,13.155,13.2,62230,0
2012-08-15,13.112,13.194,13.112,13.169,56243,0
2012-08-16,13.158,13.175,13.092,13.158,91954,0
2012-08-17,13.149,13.155,13.102,13.143,66022,0
2012-08-20,13.107,13.164,13.057,13.129,82527,0
2012-08-21,13.169,13.189,13.107,13.112,106503,0
2012-08-22,13.078,13.117,13.051,13.097,63510,0
2012-08-23,13.123,13.218,13.06,13.107,63041,0
2012-08-24,13.059,13.14,13.048,13.123,83495,0
2012-08-27,13.051,13.067,12.995,13.051,141351,0
2012-08-28,13,13.067,12.98,13.041,65173,0
2012-08-29,13.005,13.015,12.933,13.015,156089,0
2012-08-30,12.924,12.964,12.877,12.933,83259,0
2012-08-31,12.985,13.048,12.952,13.038,74524,0
2012-09-04,13.001,13.001,12.798,12.904,91301,0
2012-09-05,12.825,12.868,12.792,12.863,133340,0
2012-09-06,12.851,13.027,12.851,12.996,185448,0
2012-09-07,13.208,13.257,13.112,13.204,165748,0
2012-09-10,13.112,13.204,13.102,13.161,108051,0
2012-09-11,13.226,13.274,13.13,13.257,67113,0
2012-09-12,13.38,13.402,13.301,13.321,308860,0
2012-09-13,13.315,13.428,13.278,13.428,622636,0
2012-09-14,13.498,13.604,13.461,13.509,305748,0
2012-09-17,13.428,13.465,13.375,13.449,241237,0
2012-09-18,13.397,13.482,13.364,13.461,149837,0
2012-09-19,13.535,13.546,13.416,13.482,636813,0
2012-09-20,13.343,13.402,13.252,13.359,192344,0
2012-09-21,13.402,13.454,13.386,13.428,153904,0
2012-09-24,13.337,13.397,13.31,13.397,124396,0
2012-09-25,13.422,13.492,13.274,13.301,266631,0
2012-09-26,13.231,13.262,13.15,13.226,238904,0
2012-09-27,13.38,13.632,13.38,13.632,265599,0
2012-09-28,13.652,13.748,13.62,13.685,413437,0
2012-10-01,13.771,13.935,13.72,13.78,284341,0
2012-10-02,13.797,13.909,13.72,13.872,293336,0
2012-10-03,13.962,13.974,13.888,13.956,217923,0
2012-10-04,13.984,13.988,13.882,13.903,244184,0
2012-10-05,13.974,14.042,13.935,13.967,119046,0
2012-10-08,13.899,13.899,13.834,13.855,73341,0
2012-10-09,13.909,13.95,13.849,13.892,80930,0
2012-10-10,13.962,13.988,13.823,13.849,108750,0
2012-10-11,13.974,14.084,13.925,13.988,116213,0
2012-10-12,14.042,14.106,14.036,14.047,66731,0
2012-10-15,14.101,14.176,14.09,14.144,85129,0
2012-10-16,14.186,14.241,14.181,14.186,72269,0
2012-10-17,14.197,14.331,14.197,14.331,67782,0
2012-10-18,14.298,14.405,14.298,14.378,86348,0
2012-10-19,14.384,14.394,14.241,14.331,170863,0
2012-10-22,14.433,14.486,14.347,14.378,301456,0
2012-10-23,14.255,14.255,14.133,14.207,135751,0
2012-10-24,14.475,14.475,14.283,14.292,254961,0
2012-10-25,14.367,14.367,14.277,14.298,135349,0
2012-10-26,14.203,14.203,14.09,14.138,109272,0
2012-10-31,14.155,14.186,14.058,14.164,174441,0
2012-11-01,14.298,14.405,14.272,14.326,276702,0
2012-11-02,14.394,14.394,14.288,14.341,109675,0
2012-11-05,14.336,14.463,14.309,14.426,107505,0
2012-11-06,14.416,14.459,14.367,14.378,103149,0
2012-11-07,14.255,14.255,14.052,14.176,152236,0
2012-11-08,14.09,14.09,13.882,13.956,153204,0
2012-11-09,13.984,14.079,13.78,13.977,74273,0
2012-11-12,14.021,14.047,13.962,14.01,33810,0
2012-11-13,13.888,13.935,13.807,13.872,3640956,0
2012-11-14,13.935,13.935,13.695,13.72,146785,0
2012-11-15,13.674,13.72,13.492,13.61,107767,0
2012-11-16,13.487,13.663,13.487,13.6,147397,0
2012-11-19,13.764,13.909,13.727,13.845,85079,0
2012-11-20,13.827,13.827,13.706,13.818,109857,0
2012-11-21,13.845,13.903,13.807,13.849,105455,0
2012-11-23,14.036,14.138,13.882,14.128,39073,0
2012-11-26,14.096,14.096,13.984,14.027,189108,0
2012-11-27,14.016,14.047,13.941,13.984,150804,0
2012-11-28,13.86,13.994,13.845,13.95,112525,0
2012-11-29,14.032,14.042,13.974,14.021,196527,0
2012-11-30,14.101,14.148,14.079,14.133,212263,0
2012-12-03,14.148,14.148,14.016,14.021,239504,0
2012-12-04,14.042,14.138,13.999,14.07,219435,0
2012-12-05,14.241,14.384,14.241,14.347,371476,0
2012-12-06,14.331,14.347,14.186,14.191,470566,0
2012-12-07,14.25,14.331,14.181,14.181,534531,0
2012-12-10,14.261,14.433,14.261,14.4,299595,0
2012-12-11,14.463,14.463,14.319,14.389,775089,0
2012-12-12,14.498,14.513,14.445,14.46,415675,0
2012-12-13,14.357,14.487,14.357,14.434,1627223,0
2012-12-14,14.542,14.681,14.542,14.677,274921,0
2012-12-17,14.698,14.818,14.692,14.806,283550,0
2012-12-18,14.725,14.943,14.698,14.921,422939,0
2012-12-19,14.958,14.986,14.867,14.979,326148,0
2012-12-20,14.953,15.083,14.862,15.067,163430,0
2012-12-21,14.948,14.953,14.851,14.921,168949,0
2012-12-24,14.931,14.974,14.806,14.964,104829,0
2012-12-26,14.986,15.077,14.943,15.077,169972,0
2012-12-27,15.047,15.105,14.824,15.105,234911,0
2012-12-28,15.088,15.105,14.925,15.105,255304,0
2012-12-31,14.584,15.436,14.584,15.414,286301,0
2013-01-02,15.712,15.82,15.641,15.809,235324,0
2013-01-03,15.814,15.814,15.646,15.79,270127,0
2013-01-04,15.744,15.858,15.712,15.82,134193,0
2013-01-07,15.864,15.864,15.68,15.712,122436,0
2013-01-08,15.641,15.771,15.572,15.712,204746,0
2013-01-09,15.804,15.847,15.695,15.722,107727,0
2013-01-10,15.841,15.907,15.712,15.767,156153,0
2013-01-11,15.718,15.907,15.691,15.902,267119,0
2013-01-14,15.94,15.977,15.907,15.934,122574,0
2013-01-15,15.94,15.95,15.858,15.917,81577,0
2013-01-16,15.814,15.864,15.79,15.809,163916,0
2013-01-17,15.767,15.875,15.728,15.852,111297,0
2013-01-18,15.977,15.977,15.82,15.927,114819,0
2013-01-22,15.94,16.092,15.907,16.075,231877,0
2013-01-23,16.119,16.189,16.119,16.167,274920,0
2013-01-24,16.14,16.243,16.011,16.064,91463,0
2013-01-25,15.993,16.145,15.913,16.004,320822,0
2013-01-28,15.983,16.07,15.961,15.983,164689,0
2013-01-29,16.004,16.064,15.966,16.043,306797,0
2013-01-30,16.102,16.134,16.07,16.092,52559,0
2013-01-31,16.113,16.129,16.048,16.086,59720,0
2013-02-01,16.134,16.27,16.113,16.265,191562,0
2013-02-04,16.189,16.194,16,16.036,49325,0
2013-02-05,15.977,16.086,15.973,15.983,85914,0
2013-02-06,16.036,16.097,16.011,16.086,45053,0
2013-02-07,16.004,16.004,15.875,15.927,85130,0
2013-02-08,15.907,16.025,15.907,15.956,80210,0
2013-02-11,15.966,16.004,15.917,16.004,63204,0
2013-02-12,15.988,16.021,15.956,15.977,41602,0
2013-02-13,15.993,16.08,15.966,16,34015,0
2013-02-14,16,16,15.88,15.897,38645,0
2013-02-15,15.977,16.031,15.886,15.934,45337,0
2013-02-19,16,16.015,15.897,15.897,90356,0
2013-02-20,15.988,15.988,15.722,15.79,272224,0
2013-02-21,15.68,15.712,15.425,15.468,198836,0
2013-02-22,15.462,15.555,15.452,15.506,63864,0
2013-02-25,15.555,15.572,15.354,15.354,42650,0
2013-02-26,15.35,15.359,15.245,15.268,115845,0
2013-02-27,15.311,15.474,15.294,15.452,249145,0
2013-02-28,15.544,15.593,15.484,15.555,167159,0
2013-03-01,15.425,15.5,15.377,15.5,124042,0
2013-03-04,15.218,15.234,15.149,15.213,276355,0
2013-03-05,15.245,15.35,15.224,15.328,184358,0
2013-03-06,15.294,15.387,15.288,15.306,139489,0
2013-03-07,15.316,15.343,15.311,15.332,131380,0
2013-03-08,15.321,15.484,15.321,15.462,91848,0
2013-03-11,15.343,15.425,15.241,15.279,136798,0
2013-03-12,15.332,15.332,15.159,15.245,164075,0
2013-03-13,15.154,15.321,15.062,15.149,81000,0
2013-03-14,15.197,15.197,15.083,15.099,77686,0
2013-03-15,15.04,15.04,14.925,14.948,68753,0
2013-03-18,14.812,14.812,14.742,14.791,102981,0
2013-03-19,14.725,14.791,14.677,14.791,205873,0
2013-03-20,14.931,14.943,14.851,14.876,77935,0
2013-03-21,14.768,14.921,14.753,14.834,56211,0
2013-03-22,14.872,14.894,14.818,14.84,61835,0
2013-03-25,14.834,14.899,14.834,14.872,39381,0
2013-03-26,15.001,15.17,15.001,15.159,149081,0
2013-03-27,15.132,15.234,15.034,15.234,62945,0
2013-03-28,15.034,15.143,15.001,15.137,71324,0
2013-04-01,15.117,15.117,14.958,15.062,72065,0
2013-04-02,15.094,15.137,15.047,15.067,62106,0
2013-04-03,15.077,15.077,14.796,14.91,128659,0
2013-04-04,14.91,14.948,14.759,14.802,77400,0
2013-04-05,14.634,14.709,14.129,14.656,188058,0
2013-04-08,14.58,14.736,14.573,14.704,106268,0
2013-04-09,14.731,14.894,14.671,14.851,137766,0
2013-04-10,14.867,14.931,14.812,14.91,123214,0
2013-04-11,14.856,14.964,14.834,14.958,112696,0
2013-04-12,14.844,14.931,14.763,14.921,44095,0
2013-04-15,14.688,14.768,14.58,14.58,137465,0
2013-04-16,14.692,14.763,14.64,14.688,106156,0
2013-04-17,14.562,14.562,14.401,14.422,91214,0
2013-04-18,14.445,14.481,14.361,14.378,71421,0
2013-04-19,14.521,14.725,14.521,14.59,145944,0
2013-04-22,14.584,14.66,14.584,14.66,173487,0
2013-04-23,14.634,14.671,14.59,14.656,103013,0
2013-04-24,14.649,14.828,14.649,14.796,91109,0
2013-04-25,14.856,15.023,14.856,14.958,68809,0
2013-04-26,14.958,14.979,14.824,14.904,67801,0
2013-04-29,14.887,15.019,14.768,15.012,145561,0
2013-04-30,14.979,15.04,14.904,15.029,78766,0
2013-05-01,14.937,14.937,14.844,14.887,46698,0
2013-05-02,14.986,14.986,14.904,14.925,32086,0
2013-05-03,14.97,15.056,14.97,14.986,35503,0
2013-05-06,15.012,15.077,14.986,15.062,65522,0
2013-05-07,15.109,15.23,15.109,15.18,62146,0
2013-05-08,15.273,15.328,15.245,15.321,62049,0
2013-05-09,15.321,15.321,15.252,15.306,89216,0
2013-05-10,15.262,15.311,15.207,15.252,144664,0
2013-05-13,15.17,15.18,15.099,15.121,33814,0
2013-05-14,15.094,15.165,15.067,15.128,38180,0
2013-05-15,15.094,15.159,15.056,15.117,35130,0
2013-05-16,15.132,15.176,15.062,15.159,145104,0
2013-05-17,15.213,15.23,15.185,15.224,145619,0
2013-05-20,15.241,15.273,15.224,15.273,82162,0
2013-05-21,15.176,15.268,15.128,15.241,63782,0
2013-05-22,15.213,15.332,15.034,15.056,70193,0
2013-05-23,14.753,14.84,14.742,14.84,261678,0
2013-05-24,14.709,14.796,14.671,14.796,60975,0
2013-05-28,14.91,14.974,14.851,14.851,108783,0
2013-05-29,14.802,14.818,14.665,14.785,76770,0
2013-05-30,14.785,14.894,14.768,14.796,68001,0
2013-05-31,14.78,14.803,14.605,14.605,59716,0
2013-06-03,14.612,14.698,14.58,14.649,127842,0
2013-06-04,14.665,14.72,14.552,14.596,257167,0
2013-06-05,14.481,14.596,14.417,14.438,115566,0
2013-06-06,14.346,14.346,14.156,14.308,334344,0
2013-06-07,14.248,14.378,14.179,14.318,64776,0
2013-06-10,14.303,14.303,14.179,14.179,51483,0
2013-06-11,14.135,14.135,13.929,14.005,127105,0
2013-06-12,13.955,14.021,13.913,13.962,77342,0
2013-06-13,13.885,13.955,13.864,13.891,215757,0
2013-06-14,13.841,13.864,13.652,13.75,132751,0
2013-06-17,13.822,13.869,13.75,13.778,184060,0
2013-06-18,13.869,13.869,13.754,13.794,98719,0
2013-06-19,13.718,13.789,13.593,13.593,104139,0
2013-06-20,13.409,13.409,13.126,13.176,252572,0
2013-06-21,13.262,13.36,13.187,13.257,205278,0
2013-06-24,12.953,13.047,12.672,12.903,307558,0
2013-06-25,12.948,13.116,12.861,13.067,187234,0
2013-06-26,13.193,13.311,13.137,13.283,198330,0
2013-06-27,13.295,13.452,13.225,13.381,213931,0
2013-06-28,13.273,13.631,13.273,13.604,334839,0
2013-07-01,13.587,13.754,13.587,13.722,90188,0
2013-07-02,13.663,13.712,13.522,13.615,111998,0
2013-07-03,13.387,13.582,13.387,13.522,76178,0
2013-07-05,13.68,13.68,13.496,13.624,149462,0
2013-07-08,13.619,13.809,13.496,13.702,193909,0
2013-07-09,13.695,13.837,13.587,13.798,195803,0
2013-07-10,13.794,13.794,13.643,13.794,47793,0
2013-07-11,14.01,14.179,14.005,14.172,118415,0
2013-07-12,14.063,14.145,13.874,14.059,94351,0
2013-07-15,13.999,14.183,13.973,14.129,85829,0
2013-07-16,14.206,14.206,14.032,14.156,48498,0
2013-07-17,14.151,14.151,13.999,14.086,80611,0
2013-07-18,14.086,14.172,13.88,13.933,110417,0
2013-07-19,13.929,13.929,13.822,13.837,40931,0
2013-07-22,13.822,13.901,13.761,13.766,142526,0
2013-07-23,13.88,14.016,13.848,14.016,71824,0
2013-07-24,14.032,14.032,13.945,13.973,50260,0
2013-07-25,13.88,14.048,13.852,14.032,57008,0
2013-07-26,13.962,14.19,13.885,14.19,149343,0
2013-07-29,14.092,14.119,14.021,14.059,55968,0
2013-07-30,14.092,14.114,14.016,14.092,75272,0
2013-07-31,14.021,14.119,13.967,14.086,76967,0
2013-08-01,14.194,14.265,14.119,14.254,100355,0
2013-08-02,14.2,14.336,14.139,14.308,104648,0
2013-08-05,14.194,14.286,14.125,14.254,93528,0
2013-08-06,14.075,14.162,13.976,14.125,84761,0
2013-08-07,14.048,14.114,13.897,14.059,84946,0
2013-08-08,14.059,14.075,13.929,14.016,95418,0
2013-08-09,13.993,14.179,13.929,14.052,65813,0
2013-08-12,14.139,14.275,14.129,14.228,93185,0
2013-08-13,14.308,14.417,14.286,14.361,40318,0
2013-08-14,14.281,14.401,14.281,14.297,59400,0
2013-08-15,14.238,14.281,14.156,14.228,28017,0
2013-08-16,14.228,14.318,14.063,14.172,73239,0
2013-08-19,14.086,14.228,14.086,14.194,119821,0
2013-08-20,14.125,14.2,13.993,14.179,136481,0
2013-08-21,14.092,14.092,13.837,13.837,63776,0
2013-08-22,13.949,14.092,13.949,14.043,125598,0
2013-08-23,14.032,14.052,13.939,13.962,52430,0
2013-08-26,13.993,14.129,13.859,13.859,54202,0
2013-08-27,13.761,13.901,13.556,13.732,193199,0
2013-08-28,13.652,13.83,13.619,13.789,181780,0
2013-08-29,13.674,13.815,13.674,13.68,102650,0
2013-08-30,13.631,13.722,13.566,13.712,85521,0
2013-09-03,13.933,14.066,13.844,13.873,207037,0
2013-09-04,13.911,14.116,13.911,14.078,170920,0
2013-09-05,14.071,14.165,14.071,14.133,90161,0
2013-09-06,14.155,14.242,14.033,14.216,75712,0
2013-09-09,14.297,14.394,14.265,14.394,123780,0
2013-09-10,14.4,14.515,14.392,14.504,79286,0
2013-09-11,14.481,14.498,14.288,14.47,52771,0
2013-09-12,14.4,14.571,14.365,14.504,261025,0
2013-09-13,14.454,14.454,14.193,14.382,114536,0
2013-09-16,14.444,14.515,14.349,14.371,190828,0
2013-09-17,14.415,14.488,14.404,14.46,138443,0
2013-09-18,14.404,14.654,14.354,14.582,191872,0
2013-09-19,14.521,14.648,14.521,14.582,78641,0
2013-09-20,14.515,14.549,14.422,14.422,187723,0
2013-09-23,14.36,14.422,14.333,14.415,132107,0
2013-09-24,14.422,14.51,14.328,14.433,171328,0
2013-09-25,14.498,14.498,14.365,14.392,267041,0
2013-09-26,14.4,14.515,14.371,14.45,170525,0
2013-09-27,14.521,14.532,14.454,14.504,232056,0
2013-09-30,14.228,14.477,14.228,14.437,185549,0
2013-10-01,14.426,14.498,14.338,14.387,83480,0
2013-10-02,14.316,14.422,14.305,14.41,43631,0
2013-10-03,14.464,14.515,14.45,14.488,55818,0
2013-10-04,14.576,14.643,14.559,14.609,41972,0
2013-10-07,14.494,14.593,14.404,14.571,38035,0
2013-10-08,14.654,14.721,14.559,14.638,77402,0
2013-10-09,14.632,14.698,14.549,14.669,73653,0
2013-10-10,14.738,14.875,14.732,14.86,146808,0
2013-10-11,14.87,14.975,14.853,14.975,55614,0
2013-10-14,14.849,14.971,14.769,14.948,32855,0
2013-10-15,14.881,15.136,14.826,15.009,96135,0
2013-10-16,15.053,15.081,14.948,14.964,31299,0
2013-10-17,14.921,15.081,14.893,15.042,70756,0
2013-10-18,15.085,15.197,15.085,15.125,23361,0
2013-10-21,15.142,15.181,15.136,15.153,107241,0
2013-10-22,15.203,15.254,15.153,15.254,252492,0
2013-10-23,15.17,15.17,15.103,15.12,89716,0
2013-10-24,15.053,15.053,14.964,15.021,52996,0
2013-10-25,14.98,15.014,14.971,14.98,250841,0
2013-10-28,14.937,14.975,14.893,14.909,101276,0
2013-10-29,14.925,14.975,14.875,14.914,65759,0
2013-10-30,15.037,15.037,14.925,14.959,237477,0
2013-10-31,14.992,15.042,14.959,14.98,72431,0
2013-11-01,15.065,15.136,14.971,15.048,88192,0
2013-11-04,14.998,15.059,14.998,15.037,61016,0
2013-11-05,14.931,15.071,14.931,15.014,42553,0
2013-11-06,15.092,15.096,15.025,15.059,69324,0
2013-11-07,15.048,15.103,14.865,14.893,47454,0
2013-11-08,14.865,14.865,14.759,14.809,29794,0
2013-11-11,14.865,14.921,14.78,14.853,67031,0
2013-11-12,14.887,14.887,14.738,14.754,32839,0
2013-11-13,14.681,14.692,14.498,14.498,124349,0
2013-11-14,14.571,14.593,14.51,14.593,85713,0
2013-11-15,14.704,14.931,14.704,14.875,117879,0
2013-11-18,14.986,15.236,14.986,15.17,167953,0
2013-11-19,15.185,15.213,15.136,15.181,85555,0
2013-11-20,15.181,15.236,15.148,15.176,98646,0
2013-11-21,15.185,15.276,15.153,15.219,140922,0
2013-11-22,15.185,15.276,15.176,15.236,50397,0
2013-11-25,15.159,15.276,15.042,15.247,103135,0
2013-11-26,15.247,15.265,15.219,15.258,48187,0
2013-11-27,15.286,15.303,15.181,15.197,111042,0
2013-11-29,15.136,15.396,15.136,15.391,84789,0
2013-12-02,15.32,15.353,15.303,15.308,51723,0
2013-12-03,15.33,15.391,15.265,15.308,92552,0
2013-12-04,15.254,15.303,15.197,15.208,24007,0
2013-12-05,15.136,15.176,15.002,15.042,44503,0
2013-12-06,15.192,15.213,15.085,15.115,50556,0
2013-12-09,15.165,15.192,15.108,15.153,51081,0
2013-12-10,15.092,15.125,14.98,15.125,60270,0
2013-12-11,15.185,15.209,15.031,15.065,73520,0
2013-12-12,15.001,15.134,15.001,15.001,174644,0
2013-12-13,14.968,14.996,14.701,14.713,64204,0
2013-12-16,14.725,14.805,14.691,14.713,65897,0
2013-12-17,14.632,14.684,14.58,14.615,180003,0
2013-12-18,14.649,14.718,14.482,14.691,182155,0
2013-12-19,14.535,14.54,14.395,14.408,216367,0
2013-12-20,14.408,14.517,14.408,14.453,107533,0
2013-12-23,14.47,14.765,14.47,14.754,299690,0
2013-12-24,14.667,14.88,14.66,14.818,63037,0
2013-12-26,14.898,14.984,14.679,14.823,132512,0
2013-12-27,14.914,14.989,14.875,14.898,74664,0
2013-12-30,14.736,14.898,14.679,14.846,109888,0
2013-12-31,15.008,15.036,14.892,14.932,222764,0
2014-01-02,14.937,14.973,14.852,14.945,291416,0
2014-01-03,14.869,14.914,14.788,14.805,148719,0
2014-01-06,14.793,14.793,14.574,14.615,172622,0
2014-01-07,14.708,14.713,14.615,14.639,173869,0
2014-01-08,14.713,14.713,14.574,14.609,109855,0
2014-01-09,14.552,14.562,14.408,14.431,100798,0
2014-01-10,14.425,14.448,14.333,14.413,64758,0
2014-01-13,14.339,14.373,14.164,14.217,115980,0
2014-01-14,14.245,14.418,14.2,14.413,232723,0
2014-01-15,14.355,14.355,14.275,14.275,97804,0
2014-01-16,14.328,14.328,14.154,14.217,80413,0
2014-01-17,14.241,14.245,14.2,14.206,37376,0
2014-01-21,14.309,14.448,14.206,14.418,97717,0
2014-01-22,14.488,14.488,14.349,14.39,96205,0
2014-01-23,14.256,14.298,14.096,14.131,116338,0
2014-01-24,14.055,14.078,13.744,13.766,122758,0
2014-01-27,13.698,13.727,13.571,13.64,185100,0
2014-01-28,13.687,13.693,13.617,13.663,80582,0
2014-01-29,13.566,13.612,13.352,13.49,106085,0
2014-01-30,13.524,13.634,13.391,13.513,83247,0
2014-01-31,13.485,13.513,13.398,13.508,283965,0
2014-02-03,13.553,13.553,13.391,13.403,288685,0
2014-02-04,13.414,13.414,13.277,13.316,182285,0
2014-02-05,13.137,13.27,12.988,13.253,154943,0
2014-02-06,13.212,13.368,13.173,13.316,91691,0
2014-02-07,13.358,13.387,13.334,13.339,87254,0
2014-02-10,13.301,13.553,13.253,13.53,152795,0
2014-02-11,13.612,13.657,13.548,13.628,151068,0
2014-02-12,13.675,13.779,13.593,13.628,62166,0
2014-02-13,13.536,13.738,13.536,13.719,65249,0
2014-02-14,13.698,13.819,13.645,13.79,88556,0
2014-02-18,13.836,13.836,13.681,13.727,144263,0
2014-02-19,13.704,13.836,13.704,13.719,62323,0
2014-02-20,13.657,13.815,13.651,13.681,93386,0
2014-02-21,13.762,13.762,13.675,13.738,99905,0
2014-02-24,13.675,13.675,13.593,13.593,71210,0
2014-02-25,13.559,13.588,13.479,13.517,110972,0
2014-02-26,13.617,13.698,13.606,13.634,101430,0
2014-02-27,13.744,13.836,13.744,13.824,115893,0
2014-02-28,13.836,13.933,13.807,13.894,47412,0
2014-03-03,13.819,13.853,13.75,13.819,91852,0
2014-03-04,13.9,13.975,13.762,13.871,77516,0
2014-03-05,13.848,13.848,13.716,13.807,69281,0
2014-03-06,13.836,13.888,13.79,13.841,120342,0
2014-03-07,13.824,13.836,13.772,13.772,93097,0
2014-03-10,13.675,13.754,13.593,13.738,97868,0
2014-03-11,13.716,13.738,13.622,13.657,98491,0
2014-03-12,13.588,13.634,13.566,13.628,38800,0
2014-03-13,13.622,13.622,13.466,13.479,66235,0
2014-03-14,13.479,13.617,13.479,13.497,57102,0
2014-03-17,13.617,13.622,13.524,13.576,42166,0
2014-03-18,13.53,13.716,13.53,13.675,85900,0
2014-03-19,13.583,13.622,13.479,13.524,89897,0
2014-03-20,13.474,13.497,13.352,13.461,107310,0
2014-03-21,13.559,13.681,13.485,13.497,155817,0
2014-03-24,13.651,13.698,13.628,13.681,74021,0
2014-03-25,13.698,13.75,13.657,13.732,171294,0
2014-03-26,13.797,13.841,13.784,13.802,144717,0
2014-03-27,13.836,13.9,13.824,13.888,84840,0
2014-03-28,13.957,14.108,13.957,14.032,55966,0
2014-03-31,14.05,14.154,14.05,14.131,69021,0
2014-04-01,14.154,14.2,14.154,14.194,95232,0
2014-04-02,14.2,14.245,14.17,14.234,66715,0
2014-04-03,14.181,14.222,14.131,14.2,56353,0
2014-04-04,14.222,14.315,14.164,14.178,74766,0
2014-04-07,14.17,14.256,14.17,14.189,131426,0
2014-04-08,14.355,14.418,14.339,14.36,131519,0
2014-04-09,14.384,14.47,14.384,14.431,60116,0
2014-04-10,14.448,14.569,14.395,14.418,161721,0
2014-04-11,14.315,14.384,14.268,14.28,93580,0
2014-04-14,14.408,14.408,14.315,14.378,92814,0
2014-04-15,14.275,14.291,14.142,14.263,80672,0
2014-04-16,14.339,14.339,14.275,14.285,37911,0
2014-04-17,14.285,14.333,14.268,14.298,51288,0
2014-04-21,14.309,14.309,14.268,14.298,84452,0
2014-04-22,14.268,14.36,14.268,14.285,73770,0
2014-04-23,14.234,14.241,14.178,14.234,31046,0
2014-04-24,14.309,14.309,14.211,14.222,49840,0
2014-04-25,14.096,14.096,14.01,14.072,36068,0
2014-04-28,14.043,14.154,14.043,14.12,46747,0
2014-04-29,14.222,14.252,14.158,14.181,48999,0
2014-04-30,14.108,14.114,14.032,14.084,44580,0
2014-05-01,14.12,14.189,14.078,14.126,77882,0
2014-05-02,14.146,14.181,14.126,14.181,45047,0
2014-05-05,14.102,14.126,14.055,14.084,40346,0
2014-05-06,14.043,14.142,14.043,14.12,69054,0
2014-05-07,14.078,14.102,14.027,14.067,55566,0
2014-05-08,14.037,14.142,14.037,14.136,55721,0
2014-05-09,14.102,14.136,14.043,14.084,21708,0
2014-05-12,14.189,14.234,14.17,14.222,68924,0
2014-05-13,14.17,14.241,14.17,14.222,38493,0
2014-05-14,14.263,14.349,14.263,14.328,61034,0
2014-05-15,14.234,14.315,14.206,14.229,73952,0
2014-05-16,14.206,14.321,14.206,14.304,71527,0
2014-05-19,13.738,14.298,13.719,14.263,32473,0
2014-05-20,14.252,14.252,14.189,14.2,53902,0
2014-05-21,14.241,14.285,14.164,14.2,127918,0
2014-05-22,14.222,14.298,14.222,14.291,83033,0
2014-05-23,14.241,14.328,14.241,14.315,28535,0
2014-05-27,14.309,14.333,14.268,14.298,63357,0
2014-05-28,14.408,14.453,14.401,14.418,93030,0
2014-05-29,14.355,14.453,14.355,14.443,81131,0
2014-05-30,14.477,14.488,14.395,14.401,74760,0
2014-06-02,14.401,14.535,14.401,14.499,72664,0
2014-06-03,14.499,14.562,14.488,14.535,42022,0
2014-06-04,14.482,14.506,14.443,14.46,46513,0
2014-06-05,14.488,14.529,14.464,14.488,66815,0
2014-06-06,14.47,14.529,14.413,14.511,116657,0
2014-06-09,14.54,14.586,14.46,14.557,69218,0
2014-06-10,14.552,14.667,14.546,14.66,70539,0
2014-06-11,14.604,14.684,14.574,14.679,82179,0
2014-06-12,14.691,14.701,14.645,14.684,58377,0
2014-06-13,14.713,14.736,14.667,14.73,72531,0
2014-06-16,14.684,14.77,14.684,14.759,77152,0
2014-06-17,14.684,14.782,14.684,14.77,52017,0
2014-06-18,14.708,14.77,14.695,14.759,53788,0
2014-06-19,14.742,14.788,14.708,14.759,71720,0
2014-06-20,14.701,14.77,14.691,14.748,96440,0
2014-06-23,14.691,14.691,14.639,14.657,47396,0
2014-06-24,14.632,14.672,14.546,14.546,44159,0
2014-06-25,14.586,14.657,14.58,14.615,66975,0
2014-06-26,14.684,14.73,14.66,14.725,105311,0
2014-06-27,14.684,14.799,14.684,14.782,29417,0
2014-06-30,14.823,14.914,14.782,14.914,92606,0
2014-07-01,14.962,14.989,14.925,14.968,16336,0
2014-07-02,15.048,15.146,15.042,15.11,113175,0
2014-07-03,15.065,15.169,15.065,15.146,83589,0
2014-07-07,15.11,15.221,15.099,15.204,90776,0
2014-07-08,15.204,15.227,15.175,15.204,55882,0
2014-07-09,15.157,15.163,15.11,15.152,69955,0
2014-07-10,15.001,15.024,14.914,15.013,53243,0
2014-07-11,14.962,15.083,14.956,15.072,30066,0
2014-07-14,15.185,15.185,15.11,15.117,50819,0
2014-07-15,15.117,15.209,15.117,15.185,45990,0
2014-07-16,15.198,15.267,15.152,15.25,54819,0
2014-07-17,15.215,15.221,14.925,15.175,138417,0
2014-07-18,15.192,15.238,15.169,15.204,55957,0
2014-07-21,15.14,15.221,15.14,15.18,55556,0
2014-07-22,15.289,15.405,15.261,15.372,196357,0
2014-07-23,15.538,15.538,15.463,15.515,220271,0
2014-07-24,15.579,15.624,15.555,15.613,164195,0
2014-07-25,15.688,15.712,15.636,15.682,142568,0
2014-07-28,15.798,15.867,15.78,15.844,138457,0
2014-07-29,15.873,15.918,15.85,15.878,61454,0
2014-07-30,15.93,15.936,15.809,15.844,107396,0
2014-07-31,15.804,15.839,15.66,15.688,139710,0
2014-08-01,15.624,15.74,15.624,15.66,63675,0
2014-08-04,15.722,15.752,15.66,15.722,86401,0
2014-08-05,15.653,15.653,15.561,15.585,76898,0
2014-08-06,15.585,15.66,15.521,15.538,39158,0
2014-08-07,15.521,15.538,15.498,15.515,42909,0
2014-08-08,15.596,15.648,15.555,15.642,29204,0
2014-08-11,15.653,15.74,15.636,15.677,77459,0
2014-08-12,15.666,15.74,15.666,15.729,54150,0
2014-08-13,15.873,15.885,15.832,15.85,51497,0
2014-08-14,15.804,15.832,15.787,15.82,38536,0
2014-08-15,15.862,15.862,15.798,15.82,58112,0
2014-08-18,15.862,15.936,15.839,15.936,79463,0
2014-08-19,15.994,16.057,15.949,16.057,72406,0
2014-08-20,16.087,16.15,16.075,16.121,36184,0
2014-08-21,15.976,16.035,15.953,15.994,44519,0
2014-08-22,16.063,16.075,15.936,15.971,75815,0
2014-08-25,16.104,16.104,15.96,15.994,50396,0
2014-08-26,15.93,16.011,15.93,15.96,37355,0
2014-08-27,15.897,15.976,15.878,15.953,52125,0
2014-08-28,15.867,15.942,15.815,15.85,37292,0
2014-08-29,15.873,15.918,15.832,15.897,62827,0
2014-09-02,15.96,15.976,15.89,15.908,87236,0
2014-09-03,16.075,16.087,15.913,16.046,255024,0
2014-09-04,16.087,16.184,16.051,16.162,181855,0
2014-09-05,16.138,16.231,16.138,16.219,59471,0
2014-09-08,16.219,16.277,16.18,16.258,131945,0
2014-09-09,16.202,16.301,16.19,16.27,69042,0
2014-09-10,16.244,16.493,16.197,16.422,136565,0
2014-09-11,16.386,16.422,16.339,16.38,139974,0
2014-09-12,16.309,16.339,16.226,16.268,45919,0
2014-09-15,16.086,16.109,15.997,16.032,56400,0
2014-09-16,15.919,16.003,15.713,15.919,62783,0
2014-09-17,15.897,15.914,15.772,15.873,41176,0
2014-09-18,15.878,15.908,15.796,15.861,30513,0
2014-09-19,15.842,15.842,15.607,15.695,77877,0
2014-09-22,15.636,15.667,15.441,15.448,46979,0
2014-09-23,15.619,15.725,15.424,15.436,69639,0
2014-09-24,15.507,15.566,15.441,15.465,134766,0
2014-09-25,15.329,15.364,15.265,15.353,65493,0
2014-09-26,15.643,15.643,15.364,15.43,113987,0
2014-09-29,15.282,15.329,15.165,15.282,152771,0
2014-09-30,15.187,15.242,15.187,15.218,41758,0
2014-10-01,15.059,15.122,15.029,15.047,74684,0
2014-10-02,15.023,15.093,14.958,15.059,147030,0
2014-10-03,15.247,15.372,15.205,15.211,101116,0
2014-10-06,15.306,15.372,15.282,15.306,44691,0
2014-10-07,15.306,15.324,15.27,15.282,52795,0
2014-10-08,15.288,15.405,15.187,15.405,61499,0
2014-10-09,15.359,15.372,15.306,15.347,90563,0
2014-10-10,15.128,15.128,15.053,15.076,26935,0
2014-10-13,15.211,15.306,14.899,14.935,127566,0
2014-10-14,14.881,14.947,14.845,14.928,79380,0
2014-10-15,14.733,14.816,14.609,14.798,52100,0
2014-10-16,14.662,14.869,14.645,14.717,106186,0
2014-10-17,14.852,14.951,14.763,14.822,24933,0
2014-10-20,14.757,14.928,14.757,14.928,84867,0
2014-10-21,14.911,14.993,14.911,14.928,63284,0
2014-10-22,14.904,15.04,14.887,14.987,80198,0
2014-10-23,15.016,15.076,14.951,15.034,97893,0
2014-10-24,14.981,15.023,14.904,14.922,127121,0
2014-10-27,14.869,14.869,14.733,14.751,47158,0
2014-10-28,14.893,14.998,14.887,14.939,174233,0
2014-10-29,15.011,15.141,15.005,15.047,204018,0
2014-10-30,14.947,15.093,14.947,15.047,37480,0
2014-10-31,15.135,15.27,15.135,15.218,86678,0
2014-11-03,15.153,15.23,15.117,15.128,161281,0
2014-11-04,15.117,15.2,15.117,15.165,96740,0
2014-11-05,15.141,15.153,15.064,15.128,61340,0
2014-11-06,15.117,15.117,14.97,15.005,53319,0
2014-11-07,14.916,15.059,14.916,15.016,68372,0
2014-11-10,15.005,15.106,15.005,15.093,111952,0
2014-11-11,15.099,15.159,15.076,15.128,140687,0
2014-11-12,15.099,15.153,15.099,15.147,53056,0
2014-11-13,15.247,15.259,15.187,15.218,45594,0
2014-11-14,15.247,15.293,15.2,15.288,195132,0
2014-11-17,15.128,15.159,14.981,15.023,72870,0
2014-11-18,14.993,14.998,14.916,14.916,54674,0
2014-11-19,14.863,14.904,14.834,14.869,77828,0
2014-11-20,14.84,14.935,14.84,14.935,33210,0
2014-11-21,15.211,15.341,15.181,15.265,177613,0
2014-11-24,15.265,15.318,15.265,15.288,35506,0
2014-11-25,15.288,15.324,15.17,15.211,53895,0
2014-11-26,15.293,15.53,15.293,15.495,120155,0
2014-11-28,15.417,15.441,15.353,15.441,8729,0
2014-12-01,15.159,15.329,14.998,15.306,107925,0
2014-12-02,15.43,15.624,15.43,15.518,103341,0
2014-12-03,15.383,15.535,15.383,15.518,111527,0
2014-12-04,15.672,15.897,15.672,15.838,118574,0
2014-12-05,15.831,16.032,15.831,15.985,68553,0
2014-12-08,16.014,16.079,15.897,16.02,326094,0
2014-12-09,15.725,15.849,15.535,15.755,223602,0
2014-12-10,15.702,15.82,15.636,15.772,77192,0
2014-12-11,15.885,15.885,15.667,15.737,114997,0
2014-12-12,15.721,15.721,15.502,15.536,176731,0
2014-12-15,15.578,15.839,15.421,15.455,114036,0
2014-12-16,15.426,15.475,15.318,15.325,178107,0
2014-12-17,15.365,15.707,15.338,15.597,99794,0
2014-12-18,15.674,15.707,15.578,15.593,124535,0
2014-12-19,15.558,15.668,15.551,15.578,134577,0
2014-12-22,15.749,15.81,15.585,15.707,139674,0
2014-12-23,15.611,15.646,15.53,15.593,81708,0
2014-12-24,15.483,15.661,15.483,15.558,89747,0
2014-12-26,15.729,15.927,15.729,15.804,188183,0
2014-12-29,15.845,16.078,15.845,15.968,149841,0
2014-12-30,15.798,16.029,15.798,16.029,111276,0
2014-12-31,16.132,16.598,16.132,16.461,579321,0
2015-01-02,16.606,16.824,16.496,16.749,384617,0
2015-01-05,16.749,16.749,16.666,16.701,173163,0
2015-01-06,16.769,16.769,16.584,16.645,96012,0
2015-01-07,16.769,16.811,16.694,16.721,181578,0
2015-01-08,16.62,16.872,16.62,16.728,182431,0
2015-01-09,16.721,16.743,16.365,16.448,74227,0
2015-01-12,16.44,16.475,16.207,16.235,29860,0
2015-01-13,16.352,16.64,16.352,16.544,53671,0
2015-01-14,16.378,16.488,16.277,16.454,39855,0
2015-01-15,16.578,16.606,16.516,16.557,17849,0
2015-01-16,16.516,16.716,16.516,16.674,25206,0
2015-01-20,16.564,16.578,16.496,16.536,38895,0
2015-01-21,16.571,16.591,16.461,16.544,74825,0
2015-01-22,16.584,16.804,16.549,16.755,97554,0
2015-01-23,16.708,16.708,16.64,16.666,35703,0
2015-01-26,16.728,16.728,16.578,16.591,159048,0
2015-01-27,16.386,16.414,16.256,16.386,34681,0
2015-01-28,16.331,16.365,16.222,16.242,80964,0
2015-01-29,16.277,16.283,16.167,16.256,53957,0
2015-01-30,16.125,16.16,15.879,15.893,68075,0
2015-02-02,15.954,16.085,15.831,15.989,66550,0
2015-02-03,16.044,16.216,15.927,16.194,74913,0
2015-02-04,16.304,16.317,16.173,16.235,46789,0
2015-02-05,16.132,16.194,16.119,16.173,64624,0
2015-02-06,15.989,16.106,15.954,15.968,136901,0
2015-02-09,15.873,15.989,15.873,15.9,25772,0
2015-02-10,15.975,16.035,15.948,15.989,29583,0
2015-02-11,16.016,16.057,15.968,16.044,24269,0
2015-02-12,16.132,16.188,16.05,16.16,46052,0
2015-02-13,16.167,16.277,16.16,16.263,92220,0
2015-02-17,16.291,16.291,16.201,16.263,45372,0
2015-02-18,16.181,16.256,16.181,16.207,150377,0
2015-02-19,16.173,16.269,16.173,16.194,51700,0
2015-02-20,16.16,16.248,16.16,16.228,33016,0
2015-02-23,16.167,16.201,16.125,16.146,42721,0
2015-02-24,16.173,16.283,16.173,16.256,73384,0
2015-02-25,16.235,16.317,16.216,16.311,104761,0
2015-02-26,16.359,16.386,16.297,16.352,178694,0
2015-02-27,16.317,16.414,16.291,16.311,44455,0
2015-03-02,16.242,16.434,16.242,16.42,86601,0
2015-03-03,16.277,16.277,16.201,16.235,103835,0
2015-03-04,16.16,16.167,16.078,16.139,60607,0
2015-03-05,16.167,16.188,16.119,16.139,56809,0
2015-03-06,16.113,16.125,16.023,16.071,75211,0
2015-03-09,16.132,16.277,16.132,16.235,68929,0
2015-03-10,16.106,16.153,16.044,16.078,46732,0
2015-03-11,16.113,16.194,16.113,16.139,37533,0
2015-03-12,16.291,16.378,16.228,16.283,50821,0
2015-03-13,16.359,16.359,16.188,16.277,55203,0
2015-03-16,16.344,16.564,16.317,16.53,372109,0
2015-03-17,16.228,16.591,16.228,16.591,144433,0
2015-03-18,16.598,16.831,16.557,16.831,129974,0
2015-03-19,16.804,16.872,16.687,16.817,70245,0
2015-03-20,16.777,16.838,16.716,16.831,101060,0
2015-03-23,16.743,16.797,16.716,16.749,78570,0
2015-03-24,16.716,16.797,16.701,16.762,32712,0
2015-03-25,16.762,16.797,16.674,16.687,77692,0
2015-03-26,16.414,16.804,16.414,16.777,85871,0
2015-03-27,16.811,16.92,16.749,16.783,237753,0
2015-03-30,16.948,17.133,16.948,17.133,130413,0
2015-03-31,16.941,17.07,16.941,17.009,62737,0
2015-04-01,17.133,17.276,17.133,17.276,59292,0
2015-04-02,17.33,17.454,17.282,17.454,28478,0
2015-04-06,17.495,17.762,17.495,17.68,36802,0
2015-04-07,17.654,17.769,17.654,17.714,50133,0
2015-04-08,18.132,18.365,18.132,18.304,171305,0
2015-04-09,18.44,18.618,18.371,18.591,238331,0
2015-04-10,18.496,18.556,18.324,18.542,108361,0
2015-04-13,18.762,18.837,18.571,18.638,93757,0
2015-04-14,18.324,18.624,18.324,18.605,192042,0
2015-04-15,18.591,18.605,18.481,18.571,206076,0
2015-04-16,18.598,18.755,18.598,18.748,236289,0
2015-04-17,18.406,18.406,18.187,18.304,185033,0
2015-04-20,18.434,18.481,18.4,18.434,142652,0
2015-04-21,18.624,18.714,18.624,18.694,117418,0
2015-04-22,18.858,18.939,18.817,18.92,120507,0
2015-04-23,18.851,18.961,18.824,18.926,114641,0
2015-04-24,18.934,19.056,18.899,19.001,73178,0
2015-04-27,19.133,19.186,19.111,19.138,135087,0
2015-04-28,19.214,19.214,19.126,19.166,117707,0
2015-04-29,19.001,19.049,18.947,18.995,93173,0
2015-04-30,18.947,18.947,18.804,18.83,121360,0
2015-05-01,18.837,18.954,18.837,18.954,117125,0
2015-05-04,18.954,19.126,18.954,19.126,105296,0
2015-05-05,18.776,18.824,18.618,18.638,223440,0
2015-05-06,18.584,18.632,18.338,18.359,169816,0
2015-05-07,18.283,18.352,18.207,18.249,44269,0
2015-05-08,18.42,18.536,18.42,18.502,80029,0
2015-05-11,18.509,18.667,18.509,18.549,220520,0
2015-05-12,18.481,18.522,18.406,18.481,110166,0
2015-05-13,18.365,18.516,18.365,18.487,92735,0
2015-05-14,18.487,18.721,18.487,18.673,72290,0
2015-05-15,18.707,18.885,18.612,18.667,189231,0
2015-05-18,18.563,18.563,18.386,18.502,107811,0
2015-05-19,18.571,18.687,18.571,18.605,61044,0
2015-05-20,18.556,18.632,18.53,18.618,48778,0
2015-05-21,18.658,18.728,18.577,18.701,125887,0
2015-05-22,18.885,19.036,18.885,19.016,70390,0
2015-05-26,19.118,19.201,19.042,19.085,133848,0
2015-05-27,19.07,19.126,19.036,19.111,206061,0
2015-05-28,18.701,18.796,18.516,18.652,290325,0
2015-05-29,18.571,18.598,18.406,18.496,46732,0
2015-06-01,18.694,18.701,18.577,18.624,125709,0
2015-06-02,18.591,18.694,18.591,18.652,213148,0
2015-06-03,18.742,18.762,18.658,18.714,149837,0
2015-06-04,18.638,18.707,18.536,18.632,78570,0
2015-06-05,18.502,18.563,18.392,18.53,58855,0
2015-06-08,18.549,18.591,18.522,18.549,65571,0
2015-06-09,18.214,18.344,18.194,18.228,77992,0
2015-06-10,18.085,18.283,18.05,18.256,186104,0
2015-06-11,18.371,18.378,18.29,18.317,80418,0
2015-06-12,18.392,18.446,18.371,18.4,49069,0
2015-06-15,18.124,18.194,17.988,18.132,108799,0
2015-06-16,17.933,17.954,17.9,17.926,73311,0
2015-06-17,17.906,17.954,17.804,17.92,105149,0
2015-06-18,17.783,17.926,17.783,17.831,61921,0
2015-06-19,17.7,17.762,17.441,17.475,111427,0
2015-06-22,17.475,17.578,17.475,17.501,46002,0
2015-06-23,17.68,17.735,17.673,17.687,72555,0
2015-06-24,17.804,17.831,17.776,17.776,47900,0
2015-06-25,17.729,17.729,17.633,17.633,130122,0
2015-06-26,17.365,17.433,17.14,17.153,51990,0
2015-06-29,16.927,16.927,16.632,16.687,85871,0
2015-06-30,16.899,17.05,16.831,16.981,82990,0
2015-07-01,16.777,17.037,16.777,16.887,51552,0
2015-07-02,16.887,16.995,16.872,16.887,87624,0
2015-07-06,16.4,16.496,16.344,16.372,166631,0
2015-07-07,15.817,15.839,15.611,15.749,297336,0
2015-07-08,15.229,15.387,15.016,15.091,236584,0
2015-07-09,15.373,15.736,15.373,15.578,245639,0
2015-07-10,15.961,16.228,15.948,16.173,113181,0
2015-07-13,16.297,16.331,16.194,16.216,193065,0
2015-07-14,16.125,16.283,16.113,16.228,93191,0
2015-07-15,16.011,16.16,15.982,15.989,124332,0
2015-07-16,16.167,16.222,16.125,16.194,71414,0
2015-07-17,16.331,16.331,16.216,16.228,84996,0
2015-07-20,16.167,16.173,16.098,16.146,19861,0
2015-07-21,16.173,16.256,16.16,16.207,77986,0
2015-07-22,16.16,16.248,16.085,16.194,77109,0
2015-07-23,16.344,16.372,16.146,16.167,111720,0
2015-07-24,16.035,16.188,15.989,16.125,140636,0
2015-07-27,15.668,15.769,15.551,15.593,156847,0
2015-07-28,15.558,15.578,15.406,15.53,134355,0
2015-07-29,15.565,15.619,15.406,15.536,152904,0
2015-07-30,15.365,15.426,15.235,15.426,67033,0
2015-07-31,15.393,15.558,15.393,15.496,153195,0
2015-08-03,15.303,15.406,15.243,15.38,97255,0
2015-08-04,15.516,15.817,15.421,15.79,174955,0
2015-08-05,15.702,15.934,15.702,15.907,89084,0
2015-08-06,15.736,15.736,15.448,15.516,58110,0
2015-08-07,15.605,15.653,15.558,15.619,41183,0
2015-08-10,15.721,15.81,15.721,15.769,36218,0
2015-08-11,15.502,15.572,15.475,15.551,47025,0
2015-08-12,15.297,15.365,15.119,15.202,50821,0
2015-08-13,15.29,15.393,15.27,15.303,64256,0
2015-08-14,15.243,15.27,15.168,15.202,34027,0
2015-08-17,15.084,15.091,14.913,15.051,40891,0
2015-08-18,14.852,14.852,14.667,14.769,144141,0
2015-08-19,14.673,14.673,14.256,14.373,174225,0
2015-08-20,14.23,14.23,14.05,14.05,101643,0
2015-08-21,13.922,14.031,13.523,13.523,145309,0
2015-08-24,12.695,13.222,12.284,12.675,194263,0
2015-08-25,13.263,13.448,13.016,13.086,167800,0
2015-08-26,13.023,13.059,12.546,13.051,240673,0
2015-08-27,13.12,13.613,13.12,13.613,140344,0
2015-08-28,13.421,13.613,13.379,13.559,174516,0
2015-08-31,13.497,13.55,13.4,13.523,92735,0
2015-09-01,13.251,13.388,13.181,13.311,243740,0
2015-09-02,13.318,13.537,13.318,13.475,113472,0
2015-09-03,13.579,13.797,13.544,13.736,142389,0
2015-09-04,13.421,13.6,13.421,13.585,150712,0
2015-09-08,13.997,14.421,13.908,14.392,358528,0
2015-09-09,14.669,14.691,14.054,14.169,614783,0
2015-09-10,13.909,14.061,13.886,13.97,117844,0
2015-09-11,13.962,14.001,13.863,13.932,125197,0
2015-09-14,13.909,13.916,13.794,13.816,94582,0
2015-09-15,13.855,13.855,13.754,13.816,77255,0
2015-09-16,14.009,14.07,13.939,13.97,107088,0
2015-09-17,13.863,14.017,13.794,13.863,124095,0
2015-09-18,13.786,13.886,13.718,13.863,173791,0
2015-09-21,13.909,14.054,13.909,14.032,36348,0
2015-09-22,13.916,14.292,13.763,14.2,371683,0
2015-09-23,14.047,14.116,13.893,13.909,47552,0
2015-09-24,13.754,14.039,13.64,14.017,99472,0
2015-09-25,14.431,14.431,13.993,14.07,413893,0
2015-09-28,13.993,14.138,13.893,14.138,512699,0
2015-09-29,14.085,14.085,13.955,14.032,301334,0
2015-09-30,14.316,14.353,14.223,14.34,210138,0
2015-10-01,14.469,14.631,14.316,14.599,278926,0
2015-10-02,14.477,14.776,14.461,14.707,427963,0
2015-10-05,14.845,14.946,14.691,14.699,100419,0
2015-10-06,14.654,14.761,14.538,14.638,64880,0
2015-10-07,14.862,15.352,14.822,15.137,128193,0
2015-10-08,14.983,15.176,14.983,15.176,42861,0
2015-10-09,15.244,15.267,15.083,15.114,35826,0
2015-10-12,15.182,15.267,15.182,15.198,19438,0
2015-10-13,15.083,15.213,15.083,15.114,56150,0
2015-10-14,15.152,15.26,15.129,15.152,44816,0
2015-10-15,15.32,15.451,15.26,15.437,38693,0
2015-10-16,15.397,15.437,15.367,15.389,39474,0
2015-10-19,15.267,15.367,15.267,15.367,51791,0
2015-10-20,15.405,15.416,15.29,15.383,60791,0
2015-10-21,15.267,15.352,15.198,15.29,202583,0
2015-10-22,15.413,15.567,15.383,15.437,86894,0
2015-10-23,15.667,15.835,15.528,15.612,138876,0
2015-10-26,15.451,15.62,15.444,15.575,63707,0
2015-10-27,15.498,15.612,15.383,15.383,104744,0
2015-10-28,15.428,15.483,15.329,15.329,79600,0
2015-10-29,15.236,15.283,15.176,15.267,66831,0
2015-10-30,15.29,15.491,15.267,15.459,30876,0
2015-11-02,15.389,15.505,15.329,15.329,26848,0
2015-11-03,15.244,15.313,15.137,15.305,63707,0
2015-11-04,15.521,15.575,15.367,15.551,80353,0
2015-11-05,15.59,15.704,15.528,15.551,31528,0
2015-11-06,15.451,15.512,15.451,15.474,30355,0
2015-11-09,15.437,15.491,15.107,15.168,32815,0
2015-11-10,15.182,15.213,15.121,15.198,21496,0
2015-11-11,15.152,15.313,15.107,15.313,48854,0
2015-11-12,15.152,15.267,15.145,15.267,38041,0
2015-11-13,15.16,15.313,15.037,15.206,79990,0
2015-11-16,15.145,15.276,15.006,15.091,147475,0
2015-11-17,15.152,15.152,14.914,14.937,36479,0
2015-11-18,14.815,14.906,14.607,14.883,52242,0
2015-11-19,14.998,15.267,14.953,15.26,52763,0
2015-11-20,15.352,15.421,15.182,15.221,66702,0
2015-11-23,15.152,15.29,15.014,15.253,72955,0
2015-11-24,15.145,15.168,15.098,15.145,129237,0
2015-11-25,15.152,15.191,15.114,15.168,48985,0
2015-11-27,14.946,15.022,14.862,14.862,16674,0
2015-11-30,14.899,15.022,14.791,14.975,88850,0
2015-12-01,15.037,15.206,15.037,15.191,63615,0
2015-12-02,15.267,15.329,15.191,15.305,51565,0
2015-12-03,15.405,15.405,15.29,15.36,31294,0
2015-12-04,15.313,15.367,15.29,15.352,50157,0
2015-12-07,15.298,15.313,15.26,15.276,36608,0
2015-12-08,15.045,15.114,15.006,15.037,47835,0
2015-12-09,14.975,15.03,14.953,15.014,75951,0
2015-12-10,14.961,15.053,14.845,14.845,170925,0
2015-12-11,14.715,14.815,14.492,14.669,90674,0
2015-12-14,14.857,14.882,14.216,14.477,193591,0
2015-12-15,14.528,14.84,14.528,14.629,125763,0
2015-12-16,14.713,14.882,14.638,14.78,255438,0
2015-12-17,14.882,14.915,14.705,14.755,140817,0
2015-12-18,14.806,14.915,14.739,14.806,265276,0
2015-12-21,14.899,14.974,14.84,14.882,83091,0
2015-12-22,14.907,15.101,14.849,14.899,649494,0
2015-12-23,14.991,15.084,14.958,15.051,320275,0
2015-12-24,15.017,15.043,14.983,15.017,45369,0
2015-12-28,14.882,15.608,14.755,15.178,285387,0
2015-12-29,15.093,15.135,14.974,15.009,131499,0
2015-12-30,14.967,15.185,14.967,15.043,159705,0
2015-12-31,15.27,15.506,14.983,15.025,400360,0
2016-01-04,14.67,14.797,14.381,14.747,998197,0
2016-01-05,14.688,14.849,14.638,14.815,103709,0
2016-01-06,14.638,14.722,14.342,14.392,58086,0
2016-01-07,14.089,14.418,13.979,14.367,47861,0
2016-01-08,14.326,14.326,13.794,13.836,46263,0
2016-01-11,13.65,13.71,13.498,13.592,79581,0
2016-01-12,13.592,13.608,13.448,13.474,66455,0
2016-01-13,13.498,13.523,13.262,13.271,57645,0
2016-01-14,13.271,13.532,13.203,13.474,132877,0
2016-01-15,13.203,13.203,13.069,13.119,98505,0
2016-01-19,13.355,13.413,13.144,13.211,95655,0
2016-01-20,13.026,13.123,12.832,12.916,184147,0
2016-01-21,12.739,13.49,12.739,13.347,116576,0
2016-01-22,13.456,13.508,13.288,13.508,103589,0
2016-01-25,13.456,13.498,13.329,13.422,77516,0
2016-01-26,13.338,13.508,13.179,13.237,92301,0
2016-01-27,13.271,13.347,13.085,13.085,15708,0
2016-01-28,13.211,13.211,12.985,13.059,44983,0
2016-01-29,13.161,13.498,13.161,13.338,53944,0
2016-02-01,13.195,13.199,13.086,13.161,35797,0
2016-02-02,13.085,13.161,13.059,13.059,54541,0
2016-02-03,13.237,13.303,13.059,13.237,83590,0
2016-02-04,13.217,13.515,13.211,13.254,47237,0
2016-02-05,13.347,13.413,13.187,13.245,23770,0
2016-02-08,13.203,13.203,12.933,12.959,30160,0
2016-02-09,12.824,12.959,12.554,12.554,27527,0
2016-02-10,12.655,12.908,12.638,12.638,45169,0
2016-02-11,12.343,12.494,12.039,12.452,88685,0
2016-02-12,12.528,12.714,12.452,12.494,89737,0
2016-02-16,12.748,13.005,12.748,12.992,42899,0
2016-02-17,13.059,13.219,13.026,13.153,47802,0
2016-02-18,13.211,13.303,13.119,13.229,61862,0
2016-02-19,13.187,13.338,13.187,13.288,30491,0
2016-02-22,13.448,13.596,13.423,13.549,30256,0
2016-02-23,13.413,13.547,13.398,13.398,40443,0
2016-02-24,13.279,13.474,13.245,13.389,62671,0
2016-02-25,13.187,13.401,13.144,13.219,24940,0
2016-02-26,13.271,13.406,13.077,13.081,73798,0
2016-02-29,13.094,13.326,13.094,13.219,21537,0
2016-03-01,13.329,13.515,13.303,13.464,33064,0
2016-03-02,13.583,13.726,13.583,13.726,39848,0
2016-03-03,13.583,13.76,13.583,13.734,17657,0
2016-03-04,13.803,14.005,13.742,13.987,55315,0
2016-03-07,13.844,13.869,13.766,13.836,27435,0
2016-03-08,13.742,13.742,13.684,13.718,54944,0
2016-03-09,13.887,13.921,13.76,13.831,24533,0
2016-03-10,13.869,13.869,13.592,13.693,16090,0
2016-03-11,13.895,14.046,13.895,13.962,31547,0
2016-03-14,13.869,13.962,13.769,13.903,15214,0
2016-03-15,13.811,13.895,13.777,13.819,25634,0
2016-03-16,13.827,13.921,13.742,13.887,31682,0
2016-03-17,13.962,14.224,13.921,14.123,100181,0
2016-03-18,14.089,14.291,14.089,14.207,22240,0
2016-03-21,14.224,14.291,14.224,14.291,21314,0
2016-03-22,14.181,14.3,14.181,14.266,47489,0
2016-03-23,14.242,14.242,14.038,14.106,41315,0
2016-03-24,13.945,14.096,13.945,13.997,24191,0
2016-03-28,14.038,14.123,13.869,13.869,60107,0
2016-03-29,13.734,14.094,13.667,13.997,54934,0
2016-03-30,14.139,14.308,14.139,14.308,49763,0
2016-03-31,14.308,14.486,14.308,14.444,60743,0
2016-04-01,14.291,14.462,14.147,14.392,36920,0
2016-04-04,14.342,14.376,14.181,14.181,49653,0
2016-04-05,14.081,14.096,13.874,13.916,44252,0
2016-04-06,13.945,14.173,13.945,14.173,74411,0
2016-04-07,14.106,14.106,13.997,13.998,39533,0
2016-04-08,14.115,14.257,14.115,14.19,22684,0
2016-04-11,14.317,14.367,14.232,14.3,87187,0
2016-04-12,14.249,14.464,14.249,14.426,23045,0
2016-04-13,14.67,14.764,14.67,14.705,34091,0
2016-04-14,14.696,14.806,14.696,14.739,64183,0
2016-04-15,14.73,14.857,14.73,14.73,43851,0
2016-04-18,14.67,14.865,14.67,14.764,52628,0
2016-04-19,14.772,14.967,14.772,14.873,48576,0
2016-04-20,14.806,14.84,14.722,14.73,22697,0
2016-04-21,14.739,14.81,14.73,14.772,19143,0
2016-04-22,14.925,14.925,14.705,14.713,47576,0
2016-04-25,14.57,14.747,14.57,14.73,40373,0
2016-04-26,14.78,14.925,14.78,14.925,33309,0
2016-04-27,14.831,14.974,14.831,14.899,36310,0
2016-04-28,14.772,14.854,14.57,14.764,50430,0
2016-04-29,14.62,14.655,14.545,14.655,88984,0
2016-05-02,14.612,14.646,14.553,14.553,75820,0
2016-05-03,14.468,14.468,14.359,14.448,58133,0
2016-05-04,14.359,14.498,14.317,14.334,28520,0
2016-05-05,14.426,14.511,14.3,14.317,46111,0
2016-05-06,14.147,14.232,14.068,14.139,61266,0
2016-05-09,14.047,14.115,13.962,13.971,31791,0
2016-05-10,14.022,14.169,13.971,14.063,52167,0
2016-05-11,13.979,14.093,13.979,14.055,53137,0
2016-05-12,14.139,14.139,13.888,13.952,52009,0
2016-05-13,13.895,13.895,13.752,13.785,75511,0
2016-05-16,13.794,14.063,13.794,13.913,52108,0
2016-05-17,13.937,13.979,13.869,13.913,31907,0
2016-05-18,13.971,14.038,13.794,13.844,83607,0
2016-05-19,13.785,13.819,13.676,13.71,28549,0
2016-05-20,13.734,13.916,13.667,13.734,77909,0
2016-05-23,13.726,13.827,13.726,13.819,55746,0
2016-05-24,13.836,14.022,13.832,14.022,47471,0
2016-05-25,13.921,14.157,13.921,14.089,92159,0
2016-05-26,14.097,14.275,14.047,14.132,136849,0
2016-05-27,14.216,14.257,14.03,14.115,50975,0
2016-05-31,14.19,14.291,14.165,14.173,79091,0
2016-06-01,14.097,14.308,14.097,14.266,52641,0
2016-06-02,14.266,14.545,14.257,14.418,87434,0
2016-06-03,14.435,14.554,14.41,14.502,39532,0
2016-06-06,14.468,14.629,14.468,14.57,32320,0
2016-06-07,14.595,14.713,14.595,14.62,48898,0
2016-06-08,14.595,14.747,14.553,14.646,79893,0
2016-06-09,14.586,14.662,14.46,14.604,83660,0
2016-06-10,14.494,14.494,14.3,14.376,63560,0
2016-06-13,14.291,14.334,14.139,14.139,95712,0
2016-06-14,14.123,14.213,13.997,14.081,49384,0
2016-06-15,14.072,14.216,14.072,14.157,80637,0
2016-06-16,13.997,14.083,13.887,14.038,34726,0
2016-06-17,13.945,14.123,13.945,13.987,43561,0
2016-06-20,14.181,14.347,14.181,14.232,38571,0
2016-06-21,14.216,14.342,14.216,14.291,37264,0
2016-06-22,14.376,14.46,14.299,14.401,68204,0
2016-06-23,14.502,14.655,14.458,14.545,81393,0
2016-06-24,14.081,14.207,14.037,14.115,73323,0
2016-06-27,14.106,14.106,13.821,13.962,26744,0
2016-06-28,14.173,14.384,14.137,14.232,62022,0
2016-06-29,14.384,14.52,14.359,14.418,55611,0
2016-06-30,14.435,14.646,14.31,14.619,56766,0
2016-07-01,14.688,14.772,14.646,14.68,43496,0
2016-07-05,14.68,14.68,14.401,14.468,45897,0
2016-07-06,14.376,14.52,14.308,14.468,43194,0
2016-07-07,14.451,14.595,14.435,14.468,26429,0
2016-07-08,14.545,14.723,14.545,14.713,33943,0
2016-07-11,14.722,14.772,14.713,14.713,44237,0
2016-07-12,14.849,14.974,14.849,14.941,28316,0
2016-07-13,14.941,14.95,14.815,14.84,41374,0
2016-07-14,14.899,15.037,14.89,14.983,27919,0
2016-07-15,14.958,15.084,14.958,15.076,59730,0
2016-07-18,15.034,15.144,15.025,15.109,40886,0
2016-07-19,14.999,15.043,14.991,15.023,41595,0
2016-07-20,15.076,15.135,15.059,15.098,24584,0
2016-07-21,15.169,15.185,15.093,15.135,24508,0
2016-07-22,15.076,15.173,15.076,15.144,39828,0
2016-07-25,15.059,15.101,14.983,15.043,26952,0
2016-07-26,15.178,15.27,15.16,15.203,42101,0
2016-07-27,15.295,15.295,15.101,15.169,45666,0
2016-07-28,15.144,15.262,15.127,15.236,58030,0
2016-07-29,15.185,15.312,15.135,15.279,56268,0
2016-08-01,15.245,15.303,15.245,15.245,30642,0
2016-08-02,15.346,15.346,15.179,15.194,56364,0
2016-08-03,15.169,15.169,15.118,15.151,21247,0
2016-08-04,15.144,15.236,15.101,15.185,50390,0
2016-08-05,15.295,15.405,15.295,15.354,16270,0
2016-08-08,15.498,15.54,15.312,15.473,63844,0
2016-08-09,15.598,15.598,15.49,15.506,21759,0
2016-08-10,15.514,15.553,15.456,15.493,68761,0
2016-08-11,15.54,15.599,15.532,15.583,49284,0
2016-08-12,15.548,15.65,15.548,15.641,82690,0
2016-08-15,15.835,15.953,15.835,15.886,41025,0
2016-08-16,15.725,15.843,15.725,15.835,59333,0
2016-08-17,15.708,15.852,15.658,15.751,79005,0
2016-08-18,15.777,15.852,15.777,15.802,21317,0
2016-08-19,15.693,15.843,15.641,15.759,56765,0
2016-08-22,15.701,15.717,15.645,15.683,20503,0
2016-08-23,15.743,15.827,15.725,15.725,25834,0
2016-08-24,15.65,15.759,15.565,15.608,30715,0
2016-08-25,15.591,15.658,15.561,15.583,78717,0
2016-08-26,15.557,15.734,15.54,15.617,61781,0
2016-08-29,15.591,15.759,15.591,15.746,40932,0
2016-08-30,15.785,15.852,15.759,15.809,65449,0
2016-08-31,15.802,15.818,15.701,15.81,23750,0
2016-09-01,15.827,16.004,15.777,15.997,56910,0
2016-09-02,16.106,16.19,16.106,16.173,54706,0
2016-09-06,16.291,16.426,16.291,16.388,75243,0
2016-09-07,16.527,16.552,16.366,16.519,153538,0
2016-09-08,16.426,16.582,16.289,16.462,122633,0
2016-09-09,16.307,16.417,16.06,16.188,48391,0
2016-09-12,15.94,16.148,15.922,16.106,77940,0
2016-09-13,15.987,16.021,15.757,15.825,99274,0
2016-09-14,15.675,15.904,15.675,15.804,45921,0
2016-09-15,15.849,15.94,15.794,15.84,255039,0
2016-09-16,15.757,15.812,15.739,15.785,45960,0
2016-09-19,15.804,15.922,15.785,15.868,183987,0
2016-09-20,16.023,16.023,15.83,15.922,67343,0
2016-09-21,16.023,16.17,15.904,16.142,162740,0
2016-09-22,16.16,16.27,16.16,16.17,29732,0
2016-09-23,16.087,16.16,16.078,16.133,76265,0
2016-09-26,16.224,16.289,15.964,15.977,255299,0
2016-09-27,16.078,16.353,16.078,16.316,413616,0
2016-09-28,16.334,16.334,16.215,16.279,52999,0
2016-09-29,16.243,16.3,16.032,16.108,31861,0
2016-09-30,16.133,16.224,16.106,16.15,29376,0
2016-10-03,15.968,16.115,15.968,16.106,26903,0
2016-10-04,16.188,16.233,15.996,16.041,73736,0
2016-10-05,16.17,16.262,16.17,16.252,64659,0
2016-10-06,16.224,16.27,16.151,16.27,47626,0
2016-10-07,16.216,16.243,16.087,16.206,33344,0
2016-10-10,16.252,16.343,16.252,16.316,74734,0
2016-10-11,16.17,16.17,16.014,16.05,261764,0
2016-10-12,16.069,16.115,16.005,16.096,60772,0
2016-10-13,15.849,15.885,15.767,15.863,50477,0
2016-10-14,15.886,16.005,15.886,15.977,49382,0
2016-10-17,15.84,15.931,15.748,15.812,43527,0
2016-10-18,16.032,16.041,15.977,16.041,38621,0
2016-10-19,16.06,16.072,15.959,16.032,16686,0
2016-10-20,15.95,16.005,15.94,15.977,41738,0
2016-10-21,15.858,15.968,15.858,15.959,47774,0
2016-10-24,16.014,16.096,15.987,16.088,54711,0
2016-10-25,16.069,16.16,16.005,16.096,50661,0
2016-10-26,16.014,16.014,15.849,15.895,28224,0
2016-10-27,15.83,15.83,15.757,15.794,28113,0
2016-10-28,15.785,15.821,15.739,15.739,46531,0
2016-10-31,15.83,15.858,15.804,15.849,30574,0
2016-11-01,15.913,15.92,15.794,15.83,54745,0
2016-11-02,15.83,15.83,15.528,15.537,41591,0
2016-11-03,15.354,15.657,15.254,15.622,111244,0
2016-11-04,15.565,15.62,15.547,15.574,61737,0
2016-11-07,15.748,15.855,15.684,15.794,79523,0
2016-11-08,15.72,15.895,15.647,15.821,92814,0
2016-11-09,15.547,15.591,15.441,15.547,179378,0
2016-11-10,15.492,15.519,15.345,15.51,56043,0
2016-11-11,15.537,15.537,15.317,15.345,79535,0
2016-11-14,15.198,15.299,15.134,15.272,43683,0
2016-11-15,15.336,15.483,15.336,15.455,40063,0
2016-11-16,15.364,15.437,15.286,15.373,52514,0
2016-11-17,15.4,15.469,15.226,15.373,38552,0
2016-11-18,15.317,15.51,15.308,15.427,51285,0
2016-11-21,15.483,15.556,15.418,15.432,53917,0
2016-11-22,15.62,15.647,15.499,15.519,63541,0
2016-11-23,15.418,15.556,15.418,15.492,23195,0
2016-11-25,15.61,15.684,15.584,15.629,25219,0
2016-11-28,15.593,15.702,15.584,15.601,57890,0
2016-11-29,15.62,15.647,15.382,15.427,181990,0
2016-11-30,15.519,15.615,15.5,15.547,253430,0
2016-12-01,15.519,15.629,15.519,15.565,119484,0
2016-12-02,15.437,15.565,15.426,15.464,121844,0
2016-12-05,15.418,15.474,15.354,15.354,89859,0
2016-12-06,15.373,15.403,15.29,15.336,88469,0
2016-12-07,15.373,15.483,15.373,15.455,80169,0
2016-12-08,15.409,15.528,15.406,15.464,57467,0
2016-12-09,15.437,15.5,15.437,15.437,82227,0
2016-12-12,15.382,15.382,15.18,15.18,74563,0
2016-12-13,15.278,15.379,15.222,15.296,91348,0
2016-12-14,15.148,15.356,15.148,15.222,102886,0
2016-12-15,15.102,15.204,14.788,15.056,75653,0
2016-12-16,14.973,15.056,14.899,14.945,106606,0
2016-12-19,14.945,15.093,14.88,15.056,159133,0
2016-12-20,14.991,15.047,14.973,15.019,100660,0
2016-12-21,15.037,15.037,14.843,14.945,128373,0
2016-12-22,14.843,14.926,14.843,14.926,33421,0
2016-12-23,14.852,14.899,14.797,14.825,80706,0
2016-12-27,14.825,14.922,14.825,14.917,204327,0
2016-12-28,14.973,15.056,14.815,15.047,141319,0
2016-12-29,15.056,15.185,15.037,15.13,110229,0
2016-12-30,15.167,15.213,15.093,15.139,165025,0
2017-01-03,15.296,15.352,15.231,15.324,53086,0
2017-01-04,15.472,15.472,15.37,15.398,48128,0
2017-01-05,15.481,15.535,15.444,15.527,47940,0
2017-01-06,15.518,15.601,15.481,15.509,51094,0
2017-01-09,15.472,15.61,15.472,15.583,64861,0
2017-01-10,15.638,15.69,15.601,15.675,89928,0
2017-01-11,15.638,15.777,15.564,15.74,40437,0
2017-01-12,15.629,15.73,15.629,15.712,31127,0
2017-01-13,15.684,15.712,15.592,15.592,17014,0
2017-01-17,15.546,15.601,15.481,15.481,17411,0
2017-01-18,15.601,15.625,15.583,15.61,56997,0
2017-01-19,15.518,15.62,15.518,15.601,32907,0
2017-01-20,15.527,15.712,15.527,15.696,78594,0
2017-01-23,15.73,15.786,15.71,15.786,36642,0
2017-01-24,15.758,15.934,15.758,15.906,90461,0
2017-01-25,15.962,16.128,15.952,16.1,66947,0
2017-01-26,16.091,16.239,16.091,16.239,51907,0
2017-01-27,16.137,16.239,16.082,16.174,34979,0
2017-01-30,16.017,16.09,16.008,16.045,168601,0
2017-01-31,16.017,16.119,15.999,16.072,82555,0
2017-02-01,16.091,16.276,16.058,16.239,67579,0
2017-02-02,16.128,16.396,16.128,16.34,74626,0
2017-02-03,16.313,16.359,16.27,16.331,37574,0
2017-02-06,16.294,16.35,16.294,16.331,40414,0
2017-02-07,16.294,16.387,16.267,16.304,44987,0
2017-02-08,16.414,16.433,16.34,16.405,31218,0
2017-02-09,16.479,16.645,16.427,16.636,86975,0
2017-02-10,16.553,16.59,16.498,16.498,58198,0
2017-02-13,16.507,16.581,16.507,16.516,31089,0
2017-02-14,16.516,16.599,16.516,16.562,48804,0
2017-02-15,16.562,16.664,16.562,16.645,33721,0
2017-02-16,16.562,16.701,16.559,16.664,45959,0
2017-02-17,16.516,16.645,16.516,16.609,28947,0
2017-02-21,16.645,16.756,16.645,16.729,29402,0
2017-02-22,16.747,16.803,16.738,16.803,46510,0
2017-02-23,16.821,16.821,16.705,16.789,34097,0
2017-02-24,16.609,16.793,16.59,16.793,52924,0
2017-02-27,16.738,16.849,16.716,16.821,81728,0
2017-02-28,16.867,16.877,16.756,16.877,55779,0
2017-03-01,16.997,17.052,16.932,16.978,83677,0
2017-03-02,16.84,17.024,16.766,16.793,103798,0
2017-03-03,16.756,16.877,16.738,16.793,39316,0
2017-03-06,16.849,16.877,16.618,16.673,67098,0
2017-03-07,16.692,16.801,16.659,16.7,17913,0
2017-03-08,16.692,16.969,16.692,16.775,34929,0
2017-03-09,16.682,16.923,16.553,16.636,31363,0
2017-03-10,16.664,16.664,16.387,16.544,45322,0
2017-03-13,16.599,16.698,16.547,16.636,33471,0
2017-03-14,16.572,16.636,16.525,16.59,56129,0
2017-03-15,16.599,16.756,16.59,16.71,81017,0
2017-03-16,16.738,16.84,16.738,16.793,147139,0
2017-03-17,16.775,16.858,16.766,16.803,74170,0
2017-03-20,16.756,16.997,16.756,16.95,58150,0
2017-03-21,17.006,17.043,16.904,16.978,92733,0
2017-03-22,16.997,17.163,16.927,17.117,29990,0
2017-03-23,17.089,17.154,17.006,17.117,37780,0
2017-03-24,17.043,17.145,17.043,17.108,45311,0
2017-03-27,17.071,17.08,16.978,17.071,41254,0
2017-03-28,16.978,17.237,16.96,17.237,31384,0
2017-03-29,17.117,17.274,17.108,17.246,47557,0
2017-03-30,17.145,17.283,17.108,17.283,37582,0
2017-03-31,17.219,17.366,17.219,17.366,64454,0
2017-04-03,17.357,17.438,17.329,17.422,35358,0
2017-04-04,17.413,17.912,17.403,17.727,137914,0
2017-04-05,17.81,17.884,17.718,17.718,58444,0
2017-04-06,17.736,17.774,17.634,17.653,43511,0
2017-04-07,17.644,17.691,17.607,17.616,50521,0
2017-04-10,17.579,17.607,17.505,17.57,33927,0
2017-04-11,17.524,17.585,17.45,17.533,56139,0
2017-04-12,17.542,17.57,17.473,17.487,54500,0
2017-04-13,17.56,17.607,17.459,17.487,46723,0
2017-04-17,17.394,17.551,17.394,17.533,62184,0
2017-04-18,17.45,17.45,17.228,17.311,59197,0
2017-04-19,17.329,17.339,17.255,17.265,38319,0
2017-04-20,17.45,17.45,17.339,17.394,36596,0
2017-04-21,17.422,17.45,17.339,17.339,45913,0
2017-04-24,17.403,17.514,17.385,17.459,52533,0
2017-04-25,17.514,17.551,17.329,17.329,120652,0
2017-04-26,17.459,17.508,17.413,17.468,41643,0
2017-04-27,17.431,17.533,17.378,17.533,43939,0
2017-04-28,17.45,17.579,17.431,17.56,32739,0
2017-05-01,17.56,17.681,17.44,17.44,102955,0
2017-05-02,17.468,17.496,17.302,17.366,115237,0
2017-05-03,17.329,17.468,17.329,17.357,40346,0
2017-05-04,17.357,17.357,17.201,17.311,40377,0
2017-05-05,17.191,17.403,17.191,17.357,36183,0
2017-05-08,17.348,17.348,17.28,17.292,25440,0
2017-05-09,17.292,17.514,17.292,17.496,56759,0
2017-05-10,17.403,17.623,17.403,17.597,35693,0
2017-05-11,17.671,17.671,17.533,17.607,15122,0
2017-05-12,17.597,17.727,17.597,17.727,9294,0
2017-05-15,17.699,17.902,17.699,17.902,27889,0
2017-05-16,17.856,17.866,17.764,17.792,49528,0
2017-05-17,17.708,17.764,17.644,17.718,43879,0
2017-05-18,17.56,17.773,17.533,17.727,27452,0
2017-05-19,17.755,17.949,17.755,17.93,55975,0
2017-05-22,17.967,18.023,17.93,17.949,122588,0
2017-05-23,18.013,18.013,17.855,17.856,46610,0
2017-05-24,17.856,17.923,17.847,17.884,18804,0
2017-05-25,17.995,18.101,17.865,17.939,63508,0
2017-05-26,17.976,18.004,17.902,17.986,16675,0
2017-05-30,17.902,18.06,17.902,18.023,26300,0
2017-05-31,18.06,18.06,17.98,18.041,68837,0
2017-06-01,17.976,18.189,17.976,18.115,43367,0
2017-06-02,18.198,18.226,18.106,18.226,37752,0
2017-06-05,18.124,18.374,18.097,18.161,37004,0
2017-06-06,18.198,18.261,18.198,18.254,17114,0
2017-06-07,18.189,18.238,18.189,18.198,21715,0
2017-06-08,18.309,18.377,18.264,18.375,37258,0
2017-06-09,18.337,18.568,18.337,18.439,100902,0
2017-06-12,18.439,18.439,18.3,18.346,27386,0
2017-06-13,18.365,18.475,18.365,18.411,17254,0
2017-06-14,18.392,18.49,18.392,18.392,13230,0
2017-06-15,18.309,18.309,18.115,18.198,47447,0
2017-06-16,18.198,18.198,18.124,18.17,24092,0
2017-06-19,18.328,18.466,18.328,18.448,24013,0
2017-06-20,18.448,18.448,18.3,18.402,47279,0
2017-06-21,18.448,18.568,18.448,18.503,28257,0
2017-06-22,18.651,18.78,18.549,18.725,22436,0
2017-06-23,18.707,18.808,18.623,18.762,19492,0
2017-06-26,18.827,18.891,18.78,18.827,26867,0
2017-06-27,18.864,18.882,18.706,18.753,33009,0
2017-06-28,18.799,18.827,18.77,18.808,15689,0
2017-06-29,18.827,18.827,18.673,18.707,12855,0
2017-06-30,18.753,18.753,18.642,18.642,34449,0
2017-07-03,18.716,18.79,18.623,18.633,55437,0
2017-07-05,18.586,18.642,18.549,18.633,47817,0
2017-07-06,18.494,18.725,18.365,18.577,129846,0
2017-07-07,18.716,18.975,18.577,18.836,301373,0
2017-07-10,18.854,18.947,18.845,18.91,95862,0
2017-07-11,19.095,19.15,19.002,19.149,74558,0
2017-07-12,19.28,19.344,19.233,19.289,64788,0
2017-07-13,19.326,19.344,19.239,19.344,38611,0
2017-07-14,19.363,19.557,19.363,19.437,76136,0
2017-07-17,19.418,19.474,19.364,19.464,54512,0
2017-07-18,19.437,19.483,19.289,19.474,55461,0
2017-07-19,19.622,19.732,19.603,19.714,39042,0
2017-07-20,19.742,19.742,19.654,19.742,18098,0
2017-07-21,19.64,19.677,19.612,19.658,21008,0
2017-07-24,19.779,19.843,19.705,19.816,45161,0
2017-07-25,19.834,19.834,19.622,19.732,56670,0
2017-07-26,19.779,19.787,19.691,19.769,38165,0
2017-07-27,19.862,19.917,19.722,19.797,35944,0
2017-07-28,19.825,19.825,19.726,19.825,21490,0
2017-07-31,19.927,19.954,19.853,19.871,32468,0
2017-08-01,20.01,20.017,19.871,19.871,46356,0
2017-08-02,19.89,19.932,19.825,19.862,30750,0
2017-08-03,19.732,19.816,19.661,19.668,53143,0
2017-08-04,19.714,19.714,19.585,19.603,49283,0
2017-08-07,19.575,19.658,19.566,19.585,40654,0
2017-08-08,19.723,19.843,19.649,19.834,47365,0
2017-08-09,19.779,19.779,19.575,19.612,62788,0
2017-08-10,19.594,19.594,19.058,19.113,94593,0
2017-08-11,18.901,19.335,18.365,19.28,168781,0
2017-08-14,19.418,19.418,19.267,19.372,34728,0
2017-08-15,19.427,19.52,19.372,19.52,43518,0
2017-08-16,19.612,19.779,19.612,19.668,48718,0
2017-08-17,19.649,19.667,19.511,19.575,39157,0
2017-08-18,19.474,19.594,19.46,19.585,21333,0
2017-08-21,19.788,19.788,19.668,19.714,102793,0
2017-08-22,19.797,20.457,19.797,20.01,85269,0
2017-08-23,19.991,20.093,19.918,20.093,30380,0
2017-08-24,20.01,20.167,19.991,20.121,31602,0
2017-08-25,20.204,20.481,20.158,20.459,88332,0
2017-08-28,20.463,20.675,20.384,20.629,71481,0
2017-08-29,20.352,20.629,18.716,20.573,254953,0
2017-08-30,20.573,20.712,20.546,20.657,54118,0
2017-08-31,20.703,20.712,20.62,20.647,32412,0
2017-09-01,20.694,20.694,20.564,20.629,42081,0
2017-09-05,20.61,20.638,20.537,20.592,135509,0
2017-09-06,20.62,20.745,20.62,20.731,132102,0
2017-09-07,20.768,20.86,20.739,20.86,248876,0
2017-09-08,21.02,21.1299,20.561,20.74,97035,0
2017-09-11,20.8,21.09,20.8,20.99,80464,0
2017-09-12,21.03,21.03,20.88,20.88,52739,0
2017-09-13,20.91,21.0013,20.91,20.99,40322,0
2017-09-14,21.09,21.09,20.8,20.91,115827,0
2017-09-15,20.97,21.14,20.9552,21.14,61327,0
2017-09-18,21.15,21.27,21.14,21.24,80930,0
2017-09-19,21.23,21.308,21.151,21.24,71415,0
2017-09-20,21.23,21.33,21.22,21.26,21411,0
2017-09-21,21.36,21.47,21.25,21.37,133863,0
2017-09-22,21.3,21.31,21.25,21.27,57157,0
2017-09-25,21.21,21.21,20.9,20.93,273214,0
2017-09-26,21.05,21.21,21.0192,21.14,225013,0
2017-09-27,21.14,21.19,20.94,20.94,87788,0
2017-09-28,20.92,20.92,20.8,20.8,29743,0
2017-09-29,20.74,20.8799,20.74,20.8,122544,0
2017-10-02,20.89,20.98,20.88,20.94,106351,0
2017-10-03,21.12,21.23,21.12,21.16,183333,0
2017-10-04,21.14,21.31,21.14,21.28,33643,0
2017-10-05,21.27,21.49,21.2501,21.39,40484,0
2017-10-06,21.41,21.41,21.24,21.26,22955,0
2017-10-09,21.36,21.3692,21.32,21.34,18681,0
2017-10-10,21.42,21.59,21.3862,21.57,27927,0
2017-10-11,21.6,21.61,21.53,21.55,41734,0
2017-10-12,21.74,21.74,21.6112,21.64,47997,0
2017-10-13,21.69,21.89,21.69,21.85,35522,0
2017-10-16,21.85,21.85,21.7,21.73,64575,0
2017-10-17,21.73,21.73,21.66,21.69,37152,0
2017-10-18,21.7,21.73,21.6401,21.66,88488,0
2017-10-19,21.65,21.77,21.4455,21.67,62605,0
2017-10-20,21.6527,21.6545,21.59,21.62,24639,0
2017-10-23,21.55,21.61,21.46,21.49,26581,0
2017-10-24,21.57,21.57,21.45,21.46,47983,0
2017-10-25,21.5,21.5,21.39,21.39,42525,0
2017-10-26,21.39,21.4,21.31,21.31,69482,0
2017-10-27,21.39,21.41,21.28,21.32,81010,0
2017-10-30,21.295,21.313,21.19,21.29,33511,0
2017-10-31,21.29,21.44,21.2801,21.42,120570,0
2017-11-01,21.55,21.68,21.55,21.66,83714,0
2017-11-02,21.75,21.75,21.64,21.74,28191,0
2017-11-03,21.72,21.72,21.55,21.65,21442,0
2017-11-06,21.73,21.73,21.5707,21.66,18046,0
2017-11-07,21.84,21.89,21.79,21.83,39355,0
2017-11-08,21.86,21.99,21.83,21.95,30855,0
2017-11-09,21.91,21.91,21.67,21.77,17132,0
2017-11-10,21.77,21.96,21.77,21.91,32368,0
