Date,Open,High,Low,Close,Volume,OpenInt
2004-05-11,9.643,9.986,9.643,9.986,172089,0
2004-05-12,9.884,10.054,9.4698,9.677,238351,0
2004-05-13,9.671,9.978,9.643,9.819,141998,0
2004-05-14,9.88,10.175,9.643,10.054,142165,0
2004-05-17,10.021,10.115,9.76,10.115,124076,0
2004-05-18,10.027,10.41,10.027,10.304,102944,0
2004-05-19,10.277,10.522,10.049,10.175,145545,0
2004-05-20,10.175,10.318,9.613,9.874,215193,0
2004-05-21,9.868,10.115,9.808,9.936,151296,0
2004-05-24,9.88,10.027,9.76,9.962,168709,0
2004-05-25,10.027,10.046,9.76,9.936,192713,0
2004-05-26,9.908,10.046,9.861,10.046,242407,0
2004-05-27,10.054,10.294,9.936,10.288,181384,0
2004-05-28,10.347,10.565,10.148,10.353,134391,0
2004-06-01,10.328,10.604,10.235,10.536,145374,0
2004-06-02,10.593,10.641,10.441,10.638,117995,0
2004-06-03,10.589,10.638,10.353,10.565,117995,0
2004-06-04,10.53,10.707,10.53,10.604,79451,0
2004-06-07,10.543,10.646,10.41,10.471,90436,0
2004-06-08,10.62,10.679,10.294,10.393,98213,0
2004-06-09,10.53,10.558,10.115,10.169,106164,0
2004-06-10,10.21,10.27,10.103,10.228,107515,0
2004-06-14,10.203,10.324,9.819,9.968,178681,0
2004-06-15,9.79,10.027,9.739,9.88,251874,0
2004-06-16,9.819,9.936,9.664,9.732,248495,0
2004-06-17,9.702,9.844,9.643,9.75,162788,0
2004-06-18,9.664,9.813,9.664,9.79,128640,0
2004-06-21,9.712,9.958,9.712,9.79,161943,0
2004-06-22,9.76,9.968,9.562,9.582,335552,0
2004-06-23,9.654,9.778,9.542,9.702,208090,0
2004-06-24,9.76,9.861,9.588,9.697,187638,0
2004-06-25,9.702,9.76,9.596,9.671,192031,0
2004-06-28,9.643,9.685,9.562,9.582,211132,0
2004-06-29,9.4698,9.671,9.4698,9.596,208431,0
2004-06-30,9.697,9.739,9.596,9.719,223979,0
2004-07-01,9.629,9.897,9.629,9.844,258809,0
2004-07-02,9.868,9.978,9.79,9.978,115622,0
2004-07-06,9.936,10.128,9.891,10.115,149606,0
2004-07-07,10.235,10.235,10.04,10.148,149606,0
2004-07-08,10.148,10.203,9.962,10.085,195754,0
2004-07-09,10,10.175,9.85,9.951,143352,0
2004-07-12,9.958,10.035,9.897,9.944,141998,0
2004-07-13,9.88,9.936,9.85,9.92,153828,0
2004-07-14,9.874,10.085,9.856,9.936,177332,0
2004-07-15,9.908,10,9.85,9.88,180538,0
2004-07-16,9.927,10.049,9.88,10,130670,0
2004-07-19,10.027,10.027,9.85,9.958,176315,0
2004-07-20,9.868,10.049,9.868,9.968,249343,0
2004-07-21,10.046,10.046,9.861,9.891,213330,0
2004-07-22,9.85,9.874,9.732,9.85,292109,0
2004-07-23,9.819,9.844,9.692,9.766,210794,0
2004-07-26,9.732,9.76,9.566,9.75,207415,0
2004-07-27,9.613,9.712,9.536,9.643,324394,0
2004-07-28,9.671,9.76,9.637,9.76,100923,0
2004-07-29,9.76,9.808,9.702,9.79,132188,0
2004-07-30,9.861,10.027,9.794,10.005,104470,0
2004-08-02,9.908,10.347,9.891,10.142,277401,0
2004-08-03,10.203,10.27,10.067,10.24,211979,0
2004-08-04,10.203,10.304,10.073,10.304,177835,0
2004-08-05,10.228,10.282,10.128,10.203,195923,0
2004-08-06,10.085,10.194,10.054,10.194,171748,0
2004-08-09,10.21,10.256,10.085,10.194,167352,0
2004-08-10,10.199,10.294,10.148,10.199,139630,0
2004-08-11,10.175,10.353,10.097,10.353,157551,0
2004-08-12,10.203,10.304,10.122,10.199,188988,0
2004-08-13,10.235,10.341,10.164,10.288,132530,0
2004-08-16,10.294,10.584,10.294,10.572,167012,0
2004-08-17,10.424,10.627,10.299,10.353,232604,0
2004-08-18,10.341,10.49,10.304,10.435,223141,0
2004-08-19,10.358,10.424,10.294,10.335,173609,0
2004-08-20,10.299,10.431,10.299,10.341,268440,0
2004-08-23,10.299,10.416,10.262,10.41,232604,0
2004-08-24,10.341,10.477,10.311,10.458,269625,0
2004-08-25,10.589,10.638,10.388,10.572,235819,0
2004-08-26,10.536,10.646,10.536,10.641,217053,0
2004-08-27,10.641,10.646,10.548,10.599,208767,0
2004-08-30,10.612,10.707,10.572,10.62,188820,0
2004-08-31,10.661,10.837,10.661,10.837,196093,0
2004-09-01,10.932,11.182,10.908,11.11,257283,0
2004-09-02,11.098,11.239,11.004,11.168,209277,0
2004-09-03,11.139,11.139,10.856,11.004,167181,0
2004-09-07,11.004,11.322,10.973,11.194,204542,0
2004-09-08,11.145,11.27,11.01,11.033,186456,0
2004-09-09,11.033,11.033,10.747,10.967,198118,0
2004-09-10,11.115,11.115,10.885,10.997,161780,0
2004-09-13,10.997,11.004,10.856,10.932,150786,0
2004-09-14,10.984,11.004,10.735,10.741,176819,0
2004-09-15,10.7,10.741,10.646,10.693,168034,0
2004-09-16,10.579,10.843,10.579,10.802,183412,0
2004-09-17,10.868,10.997,10.808,10.997,172595,0
2004-09-20,10.997,11.062,10.767,10.773,168533,0
2004-09-21,10.885,10.932,10.735,10.85,204040,0
2004-09-22,10.808,11.01,10.735,11.004,166850,0
2004-09-23,11.033,11.033,10.747,10.826,147407,0
2004-09-24,10.747,10.902,10.707,10.767,159242,0
2004-09-27,10.741,10.783,10.668,10.684,143180,0
2004-09-28,10.668,10.773,10.653,10.7,148593,0
2004-09-29,10.668,10.731,10.584,10.707,158900,0
2004-09-30,10.802,10.872,10.715,10.831,110384,0
2004-10-01,10.85,11.062,10.815,10.957,172932,0
2004-10-04,10.872,10.957,10.856,10.95,107684,0
2004-10-05,10.908,10.942,10.891,10.902,115622,0
2004-10-06,10.861,10.963,10.861,10.942,162620,0
2004-10-07,11.068,11.068,10.897,10.973,173946,0
2004-10-08,10.942,11.028,10.915,10.997,188654,0
2004-10-11,11.045,11.045,10.932,10.997,125092,0
2004-10-12,10.942,11.051,10.897,11.051,190513,0
2004-10-13,11.033,11.091,10.967,10.979,143180,0
2004-10-14,11.016,11.068,10.85,10.85,190005,0
2004-10-15,10.85,10.984,10.85,10.942,183247,0
2004-10-18,10.984,11.004,10.925,11.004,196262,0
2004-10-19,10.99,11.104,10.957,11.104,221786,0
2004-10-20,10.984,11.091,10.837,10.885,281459,0
2004-10-21,10.973,11.079,10.932,11.062,238015,0
2004-10-22,11.098,11.216,11.033,11.091,176990,0
2004-10-25,11.058,11.062,10.879,10.902,243420,0
2004-10-26,10.902,11.062,10.837,11.062,280612,0
2004-10-27,10.973,11.139,10.925,10.973,166679,0
2004-10-28,10.95,11.004,10.902,10.963,198288,0
2004-10-29,11.033,11.11,10.984,11.11,102271,0
2004-11-01,11.133,11.381,11.121,11.229,220771,0
2004-11-02,11.233,11.328,11.175,11.263,148422,0
2004-11-03,11.257,11.358,11.182,11.239,279263,0
2004-11-04,11.281,11.389,11.239,11.358,159911,0
2004-11-05,11.369,11.369,11.104,11.245,334874,0
2004-11-08,11.188,11.316,11.133,11.245,187468,0
2004-11-09,11.239,11.239,11.104,11.162,200654,0
2004-11-10,11.168,11.182,11.022,11.168,187638,0
2004-11-11,11.168,11.229,11.091,11.203,225337,0
2004-11-12,11.209,11.34,11.168,11.334,166679,0
2004-11-15,11.322,11.358,11.194,11.203,200827,0
2004-11-16,11.175,11.223,11.091,11.11,219928,0
2004-11-17,11.182,11.194,11.016,11.072,292109,0
2004-11-18,11.051,11.162,11.022,11.139,203023,0
2004-11-19,11.168,11.223,11.016,11.045,197780,0
2004-11-22,11.058,11.128,11.033,11.11,258638,0
2004-11-23,11.11,11.263,11.033,11.257,486507,0
2004-11-24,11.286,11.44,11.257,11.293,291598,0
2004-11-26,11.293,11.424,11.281,11.424,44289,0
2004-11-29,11.452,11.524,11.311,11.424,246297,0
2004-11-30,11.452,11.524,11.381,11.466,252384,0
2004-12-01,11.476,11.613,11.34,11.428,287714,0
2004-12-02,11.352,11.389,11.203,11.293,224832,0
2004-12-03,11.418,11.476,11.334,11.399,172089,0
2004-12-06,11.334,11.411,11.25,11.389,165495,0
2004-12-07,11.395,11.405,11.223,11.245,213165,0
2004-12-08,11.182,11.245,11.133,11.175,233618,0
2004-12-09,11.156,11.175,11.091,11.175,235143,0
2004-12-10,11.133,11.311,11.128,11.311,198965,0
2004-12-13,11.27,11.305,11.182,11.27,230579,0
2004-12-14,11.263,11.316,11.229,11.233,286024,0
2004-12-15,11.299,11.369,11.286,11.358,351441,0
2004-12-16,11.381,11.389,11.239,11.239,285856,0
2004-12-17,11.239,11.293,11.188,11.293,279767,0
2004-12-20,11.281,11.369,11.27,11.34,292277,0
2004-12-21,11.376,11.411,11.328,11.345,281459,0
2004-12-22,11.358,11.44,11.345,11.399,452869,0
2004-12-23,11.399,11.452,11.395,11.411,266584,0
2004-12-27,11.428,11.577,11.418,11.424,204373,0
2004-12-28,11.428,11.517,11.399,11.424,138616,0
2004-12-29,11.405,11.536,11.399,11.511,211470,0
2004-12-30,11.511,11.683,11.452,11.62,270977,0
2004-12-31,11.754,11.754,11.599,11.726,176654,0
2005-01-03,11.665,11.737,11.529,11.583,331831,0
2005-01-04,11.55,11.594,11.399,11.466,206063,0
2005-01-05,11.446,11.46,11.334,11.399,199810,0
2005-01-06,11.405,11.428,11.345,11.428,130334,0
2005-01-07,11.466,11.536,11.446,11.517,164311,0
2005-01-10,11.486,11.536,11.405,11.536,260664,0
2005-01-11,11.536,11.536,11.345,11.411,194567,0
2005-01-12,11.352,11.411,11.316,11.328,214008,0
2005-01-13,11.34,11.381,11.311,11.369,181044,0
2005-01-14,11.405,11.428,11.376,11.395,159242,0
2005-01-18,11.411,11.446,11.358,11.418,217389,0
2005-01-19,11.428,11.486,11.395,11.452,185775,0
2005-01-20,11.411,11.428,11.311,11.376,200318,0
2005-01-21,11.364,11.389,11.305,11.352,189665,0
2005-01-24,11.369,11.395,11.245,11.27,205387,0
2005-01-25,11.27,11.316,11.209,11.229,257958,0
2005-01-26,11.245,11.328,11.229,11.311,273511,0
2005-01-27,11.322,11.424,11.305,11.389,235143,0
2005-01-28,11.428,11.492,11.399,11.492,201165,0
2005-01-31,11.529,11.671,11.476,11.652,245279,0
2005-02-01,11.665,11.808,11.599,11.772,355668,0
2005-02-02,11.792,11.863,11.762,11.824,429877,0
2005-02-03,11.788,11.8,11.689,11.776,273682,0
2005-02-04,11.772,11.841,11.772,11.83,424300,0
2005-02-07,11.808,11.83,11.782,11.782,296171,0
2005-02-08,11.776,11.824,11.772,11.782,406552,0
2005-02-09,11.772,11.788,11.742,11.754,294134,0
2005-02-10,11.754,11.788,11.737,11.776,337078,0
2005-02-11,11.689,11.776,11.676,11.772,449149,0
2005-02-14,11.772,11.821,11.749,11.792,336562,0
2005-02-15,11.788,11.824,11.767,11.782,463690,0
2005-02-16,11.776,11.857,11.749,11.83,449994,0
2005-02-17,11.808,11.863,11.8,11.824,550745,0
2005-02-18,11.808,11.824,11.613,11.683,302759,0
2005-02-22,11.625,11.625,11.405,11.46,485494,0
2005-02-23,11.466,11.742,11.466,11.742,453209,0
2005-02-24,11.652,11.683,11.613,11.671,232438,0
2005-02-25,11.696,11.8,11.659,11.754,263706,0
2005-02-28,11.782,11.821,11.577,11.634,309009,0
2005-03-01,11.64,11.808,11.613,11.732,311209,0
2005-03-02,11.689,11.762,11.676,11.732,200318,0
2005-03-03,11.754,11.816,11.726,11.788,263370,0
2005-03-04,11.816,11.925,11.816,11.898,359893,0
2005-03-07,11.908,11.967,11.898,11.913,345354,0
2005-03-08,11.904,11.932,11.824,11.878,288725,0
2005-03-09,11.932,12.008,11.891,11.932,513052,0
2005-03-10,11.948,11.955,11.762,11.83,350937,0
2005-03-11,11.754,11.808,11.726,11.726,167012,0
2005-03-14,11.742,11.8,11.722,11.782,178512,0
2005-03-15,11.782,11.824,11.703,11.714,262022,0
2005-03-16,11.722,11.722,11.589,11.64,256102,0
2005-03-17,11.64,11.722,11.62,11.652,209618,0
2005-03-18,11.646,11.676,11.504,11.594,220771,0
2005-03-21,11.55,11.589,11.482,11.511,279263,0
2005-03-22,11.486,11.56,11.364,11.364,179184,0
2005-03-23,11.345,11.345,11.028,11.293,314082,0
2005-03-24,11.27,11.466,11.239,11.257,234973,0
2005-03-28,11.25,11.263,10.984,11.033,373250,0
2005-03-29,10.99,11.133,10.984,11.068,269625,0
2005-03-30,11.098,11.322,11.072,11.299,139630,0
2005-03-31,11.299,11.381,11.25,11.345,203190,0
2005-04-01,11.399,11.504,11.381,11.466,206063,0
2005-04-04,11.395,11.452,11.369,11.435,179692,0
2005-04-05,11.482,11.529,11.452,11.471,191190,0
2005-04-06,11.511,11.536,11.446,11.524,202686,0
2005-04-07,11.536,11.613,11.498,11.613,118671,0
2005-04-08,11.613,11.629,11.536,11.567,130843,0
2005-04-11,11.583,11.634,11.542,11.577,143854,0
2005-04-12,11.629,11.652,11.486,11.652,133206,0
2005-04-13,11.594,11.634,11.517,11.567,232099,0
2005-04-14,11.567,11.589,11.418,11.435,189162,0
2005-04-15,11.395,11.482,11.328,11.328,151124,0
2005-04-18,11.299,11.352,11.239,11.345,150281,0
2005-04-19,11.381,11.46,11.245,11.418,182230,0
2005-04-20,11.418,11.567,11.334,11.389,187638,0
2005-04-21,11.369,11.452,11.316,11.452,183582,0
2005-04-22,11.389,11.55,11.381,11.55,207244,0
2005-04-25,11.536,11.646,11.524,11.64,162958,0
2005-04-26,11.652,11.683,11.599,11.652,194064,0
2005-04-27,11.659,11.737,11.55,11.714,210460,0
2005-04-28,11.714,11.749,11.64,11.703,188820,0
2005-04-29,11.742,11.772,11.625,11.767,166679,0
2005-05-02,11.762,11.816,11.732,11.8,271988,0
2005-05-03,11.782,11.8,11.625,11.625,278080,0
2005-05-04,11.634,11.767,11.62,11.767,237335,0
2005-05-05,11.782,11.821,11.754,11.788,159069,0
2005-05-06,11.816,11.816,11.726,11.732,159742,0
2005-05-09,11.714,11.821,11.683,11.808,205555,0
2005-05-10,11.816,11.849,11.776,11.816,260158,0
2005-05-11,11.634,11.8,11.634,11.772,232266,0
2005-05-12,11.714,11.772,11.703,11.726,262690,0
2005-05-13,11.722,11.742,11.476,11.594,368348,0
2005-05-16,11.629,11.64,11.486,11.524,185609,0
2005-05-17,11.542,11.703,11.529,11.652,226351,0
2005-05-18,11.652,11.703,11.652,11.696,274863,0
2005-05-19,11.732,11.732,11.606,11.665,250693,0
2005-05-20,11.683,11.683,11.625,11.646,160426,0
2005-05-23,11.696,11.707,11.62,11.625,221618,0
2005-05-24,11.646,11.671,11.594,11.599,280108,0
2005-05-25,11.62,11.62,11.55,11.583,283822,0
2005-05-26,11.665,11.665,11.613,11.646,279600,0
2005-05-27,11.64,11.737,11.625,11.737,175134,0
2005-05-31,11.754,11.824,11.737,11.8,172595,0
2005-06-01,11.824,11.955,11.8,11.898,420417,0
2005-06-02,11.917,11.972,11.913,11.967,296842,0
2005-06-03,11.972,12.08,11.967,12.045,232604,0
2005-06-06,12.068,12.104,11.978,12.031,203363,0
2005-06-07,12.097,12.24,12.031,12.068,291598,0
2005-06-08,12.08,12.15,12.019,12.039,280445,0
2005-06-09,12.019,12.092,11.96,12.031,269282,0
2005-06-10,12.039,12.197,12.008,12.197,235475,0
2005-06-13,12.104,12.286,12.097,12.158,283488,0
2005-06-14,12.127,12.175,12.08,12.139,290925,0
2005-06-15,12.139,12.18,12.045,12.104,369193,0
2005-06-16,12.127,12.217,12.027,12.21,363781,0
2005-06-17,12.185,12.252,12.145,12.217,229733,0
2005-06-20,12.217,12.217,12.104,12.197,321861,0
2005-06-21,12.158,12.21,12.158,12.197,314249,0
2005-06-22,12.204,12.369,12.204,12.334,346877,0
2005-06-23,12.334,12.465,12.299,12.406,403172,0
2005-06-24,12.406,12.481,12.4,12.454,315266,0
2005-06-27,12.433,12.471,12.369,12.387,340793,0
2005-06-28,12.387,12.476,12.375,12.471,371561,0
2005-06-29,12.481,12.607,12.454,12.582,222971,0
2005-06-30,12.612,12.688,12.592,12.677,307321,0
2005-07-01,12.707,12.955,12.641,12.885,350937,0
2005-07-05,12.866,12.872,12.729,12.772,260158,0
2005-07-06,12.804,12.85,12.588,12.624,333692,0
2005-07-07,12.575,12.717,12.481,12.717,281798,0
2005-07-08,12.712,12.912,12.707,12.872,258302,0
2005-07-11,12.906,12.925,12.815,12.842,307152,0
2005-07-12,12.855,12.866,12.784,12.835,219250,0
2005-07-13,12.829,12.85,12.717,12.809,217897,0
2005-07-14,12.82,12.862,12.558,12.612,337078,0
2005-07-15,12.599,12.701,12.592,12.662,203023,0
2005-07-18,12.641,12.712,12.624,12.688,198118,0
2005-07-19,12.671,12.784,12.619,12.641,234123,0
2005-07-20,12.641,12.677,12.564,12.666,222465,0
2005-07-21,12.662,12.684,12.481,12.506,284839,0
2005-07-22,12.415,12.588,12.415,12.588,220097,0
2005-07-25,12.599,12.717,12.588,12.688,234123,0
2005-07-26,12.688,12.866,12.688,12.784,304277,0
2005-07-27,12.754,12.971,12.754,12.971,196093,0
2005-07-28,13.015,13.067,12.979,13.055,242579,0
2005-07-29,13.133,13.175,13.026,13.112,287374,0
2005-08-01,13.138,13.216,13.034,13.061,287547,0
2005-08-02,13.073,13.133,13.026,13.133,236663,0
2005-08-03,13.067,13.151,13.034,13.081,182230,0
2005-08-04,13.055,13.055,12.824,12.955,315944,0
2005-08-05,12.925,12.944,12.607,12.712,333862,0
2005-08-08,12.688,12.76,12.548,12.599,292785,0
2005-08-09,12.575,12.725,12.57,12.575,184089,0
2005-08-10,12.588,12.712,12.582,12.637,194741,0
2005-08-11,12.57,12.701,12.57,12.631,209618,0
2005-08-12,12.666,12.671,12.46,12.541,151801,0
2005-08-15,12.541,12.582,12.454,12.541,214687,0
2005-08-16,12.529,12.541,12.428,12.476,248661,0
2005-08-17,12.422,12.481,12.393,12.406,252723,0
2005-08-18,12.393,12.471,12.34,12.471,214350,0
2005-08-19,12.422,12.637,12.406,12.536,225505,0
2005-08-22,12.524,12.631,12.518,12.564,166508,0
2005-08-23,12.541,12.612,12.513,12.564,222465,0
2005-08-24,12.548,12.656,12.536,12.575,204209,0
2005-08-25,12.575,12.662,12.513,12.619,212656,0
2005-08-26,12.662,12.671,12.558,12.624,151970,0
2005-08-29,12.558,12.707,12.524,12.666,190853,0
2005-08-30,12.712,12.712,12.57,12.637,184428,0
2005-08-31,12.666,12.815,12.592,12.754,161609,0
2005-09-01,12.748,13.055,12.742,13.003,207076,0
2005-09-02,12.997,13.112,12.997,13.073,119684,0
2005-09-06,13.091,13.204,13.026,13.156,181044,0
2005-09-07,13.156,13.293,13.156,13.26,191190,0
2005-09-08,13.156,13.256,13.112,13.138,171242,0
2005-09-09,13.133,13.222,13.055,13.17,192539,0
2005-09-12,13.181,13.2,13.081,13.156,199643,0
2005-09-13,13.156,13.156,12.971,13.008,259143,0
2005-09-14,12.965,13.095,12.955,13.026,215362,0
2005-09-15,13.015,13.112,12.991,13.015,232772,0
2005-09-16,13.05,13.073,13.021,13.073,201667,0
2005-09-19,13.17,13.204,13.101,13.133,232438,0
2005-09-20,13.133,13.25,13.107,13.163,218234,0
2005-09-21,13.194,13.232,12.906,12.95,269117,0
2005-09-22,12.842,12.842,12.694,12.742,257456,0
2005-09-23,12.717,12.778,12.662,12.712,326765,0
2005-09-26,12.717,12.804,12.688,12.76,167012,0
2005-09-27,12.736,12.766,12.637,12.662,266247,0
2005-09-28,12.688,12.796,12.688,12.736,154165,0
2005-09-29,12.778,12.95,12.748,12.912,124922,0
2005-09-30,13.003,13.003,12.892,12.979,144529,0
2005-10-03,12.939,13.073,12.939,13.05,280108,0
2005-10-04,13.055,13.163,13.045,13.156,272498,0
2005-10-05,13.107,13.107,12.925,12.955,184089,0
2005-10-06,12.925,12.925,12.4,12.513,328116,0
2005-10-07,12.422,12.494,12.422,12.465,136079,0
2005-10-10,12.518,12.518,11.8,12.127,1173172,0
2005-10-11,12.15,12.257,12.097,12.145,305633,0
2005-10-12,12.12,12.12,11.782,11.868,318986,0
2005-10-13,11.824,11.824,11.389,11.504,299545,0
2005-10-14,11.573,11.683,11.46,11.646,311379,0
2005-10-17,11.707,11.83,11.646,11.83,179355,0
2005-10-18,11.754,11.824,11.652,11.676,215872,0
2005-10-19,11.567,11.676,11.476,11.671,249845,0
2005-10-20,11.671,11.671,11.328,11.405,143518,0
2005-10-21,11.389,11.625,11.389,11.529,171076,0
2005-10-24,11.529,11.722,11.529,11.722,156877,0
2005-10-25,11.782,11.849,11.634,11.782,220939,0
2005-10-26,11.788,11.824,11.707,11.722,138449,0
2005-10-27,11.776,11.776,11.629,11.629,130168,0
2005-10-28,11.652,11.821,11.652,11.772,134049,0
2005-10-31,11.8,12.008,11.8,11.948,191021,0
2005-11-01,11.972,11.972,11.722,11.762,210794,0
2005-11-02,11.726,11.891,11.722,11.863,128640,0
2005-11-03,11.891,11.948,11.884,11.917,298535,0
2005-11-04,11.967,11.998,11.913,11.913,113767,0
2005-11-07,11.891,11.917,11.868,11.891,130670,0
2005-11-08,11.836,11.908,11.83,11.872,119513,0
2005-11-09,11.821,11.913,11.821,11.878,165157,0
2005-11-10,11.836,11.841,11.689,11.742,131856,0
2005-11-11,11.749,11.762,11.62,11.714,154333,0
2005-11-14,11.696,11.737,11.659,11.683,151465,0
2005-11-15,11.683,11.754,11.64,11.676,545842,0
2005-11-16,11.742,11.772,11.703,11.714,148933,0
2005-11-17,11.767,11.83,11.726,11.824,138106,0
2005-11-18,11.808,11.824,11.742,11.788,147407,0
2005-11-21,11.767,11.83,11.762,11.824,126782,0
2005-11-22,11.816,11.857,11.772,11.8,225337,0
2005-11-23,11.8,11.938,11.8,11.932,165495,0
2005-11-25,11.96,12.008,11.948,11.978,77082,0
2005-11-28,11.948,11.998,11.917,11.955,203530,0
2005-11-29,11.948,12.073,11.948,12.004,191021,0
2005-11-30,11.986,12.014,11.917,11.948,155014,0
2005-12-01,12.004,12.158,11.948,12.062,193728,0
2005-12-02,12.039,12.085,12.019,12.056,67444,0
2005-12-05,12.05,12.062,11.925,11.955,132188,0
2005-12-06,11.972,11.978,11.898,11.898,219082,0
2005-12-07,11.898,11.925,11.776,11.863,170905,0
2005-12-08,11.841,11.908,11.83,11.891,154165,0
2005-12-09,11.857,11.955,11.857,11.932,153487,0
2005-12-12,11.938,11.998,11.857,11.878,191862,0
2005-12-13,11.8,11.917,11.776,11.913,252384,0
2005-12-14,11.938,11.978,11.925,11.948,295319,0
2005-12-15,11.972,11.991,11.938,11.955,351273,0
2005-12-16,11.978,12.008,11.948,11.972,297181,0
2005-12-19,11.978,12.004,11.863,11.908,215532,0
2005-12-20,11.913,12.004,11.891,11.948,191524,0
2005-12-21,11.972,12.004,11.824,11.836,216547,0
2005-12-22,11.836,11.872,11.83,11.872,177160,0
2005-12-23,11.908,11.938,11.863,11.938,158229,0
2005-12-27,11.891,11.948,11.868,11.908,160085,0
2005-12-28,11.884,11.917,11.863,11.868,137937,0
2005-12-29,11.863,11.925,11.863,11.898,143518,0
2005-12-30,11.938,11.972,11.841,11.925,206739,0
2006-01-03,11.908,12.073,11.908,12.073,262187,0
2006-01-04,12.027,12.175,12.027,12.169,194064,0
2006-01-05,12.158,12.204,12.132,12.139,179184,0
2006-01-06,12.145,12.286,12.145,12.281,118837,0
2006-01-09,12.281,12.359,12.252,12.303,220097,0
2006-01-10,12.303,12.351,12.252,12.334,163297,0
2006-01-11,12.24,12.328,12.217,12.234,220600,0
2006-01-12,12.175,12.234,12.139,12.163,203699,0
2006-01-13,12.158,12.197,12.127,12.158,222123,0
2006-01-17,12.127,12.328,12.127,12.252,210965,0
2006-01-18,12.175,12.351,12.175,12.303,203530,0
2006-01-19,12.328,12.422,12.316,12.422,176138,0
2006-01-20,12.439,12.529,12.382,12.382,178006,0
2006-01-23,12.369,12.454,12.369,12.422,151970,0
2006-01-24,12.387,12.454,12.375,12.446,246805,0
2006-01-25,12.481,12.513,12.303,12.328,236494,0
2006-01-26,12.323,12.364,12.185,12.185,277911,0
2006-01-27,12.217,12.351,12.217,12.286,215193,0
2006-01-30,12.262,12.286,12.185,12.217,157211,0
2006-01-31,12.185,12.217,12.139,12.185,342144,0
2006-02-01,12.158,12.234,12.132,12.229,238182,0
2006-02-02,12.197,12.229,12.068,12.185,222802,0
2006-02-03,12.132,12.262,12.068,12.217,238182,0
2006-02-06,12.262,12.299,12.12,12.293,288219,0
2006-02-07,12.262,12.316,12.008,12.073,312562,0
2006-02-08,12.062,12.104,11.986,12.008,135572,0
2006-02-09,12.039,12.185,12.031,12.12,129318,0
2006-02-10,12.097,12.197,12.05,12.068,233108,0
2006-02-13,11.978,12.056,11.938,11.944,195586,0
2006-02-14,11.913,11.932,11.836,11.908,236154,0
2006-02-15,11.917,12.039,11.891,11.948,193728,0
2006-02-16,11.917,12.068,11.917,12.056,156366,0
2006-02-17,12.068,12.169,12.068,12.158,129824,0
2006-02-21,12.158,12.276,12.145,12.252,232099,0
2006-02-22,12.245,12.382,12.217,12.382,282134,0
2006-02-23,12.293,12.406,12.293,12.346,220939,0
2006-02-24,12.316,12.411,12.316,12.4,176819,0
2006-02-27,12.415,12.481,12.393,12.471,224998,0
2006-02-28,12.446,12.471,12.375,12.4,220600,0
2006-03-01,12.375,12.411,12.31,12.411,211642,0
2006-03-02,12.393,12.406,12.303,12.387,133206,0
2006-03-03,12.34,12.481,12.34,12.387,171076,0
2006-03-06,12.31,12.328,12.18,12.191,259313,0
2006-03-07,12.191,12.191,12.08,12.145,254411,0
2006-03-08,12.097,12.169,12.039,12.15,197612,0
2006-03-09,12.197,12.204,12.092,12.092,128140,0
2006-03-10,12.092,12.158,12.073,12.158,385758,0
2006-03-13,12.127,12.185,12.12,12.132,259989,0
2006-03-14,11.83,12.262,11.83,12.222,293635,0
2006-03-15,12.24,12.299,12.163,12.257,318986,0
2006-03-16,12.303,12.422,12.293,12.364,261341,0
2006-03-17,12.382,12.411,12.334,12.364,136243,0
2006-03-20,12.393,12.454,12.222,12.299,245455,0
2006-03-21,12.281,12.316,12.18,12.217,152139,0
2006-03-22,12.197,12.234,12.15,12.21,188820,0
2006-03-23,12.229,12.268,12.15,12.18,141655,0
2006-03-24,12.18,12.21,12.109,12.18,120527,0
2006-03-27,12.18,12.222,12.056,12.15,145545,0
2006-03-28,12.139,12.185,12.045,12.109,213330,0
2006-03-29,12.056,12.229,12.056,12.127,124076,0
2006-03-30,12.08,12.132,12.019,12.039,160253,0
2006-03-31,12.019,12.132,12.019,12.097,217053,0
2006-04-03,12.019,12.139,12.019,12.097,156537,0
2006-04-04,12.014,12.158,12.014,12.145,176819,0
2006-04-05,12.085,12.222,12.085,12.21,356686,0
2006-04-06,12.234,12.234,12.056,12.097,230239,0
2006-04-07,12.062,12.104,11.898,11.948,174285,0
2006-04-10,11.904,11.938,11.83,11.857,223141,0
2006-04-11,11.824,11.841,11.613,11.707,229390,0
2006-04-12,11.652,11.683,11.55,11.62,264049,0
2006-04-13,11.634,11.634,11.418,11.524,356007,0
2006-04-17,11.452,11.486,11.345,11.428,173270,0
2006-04-18,11.389,11.634,11.389,11.594,309688,0
2006-04-19,11.64,11.8,11.64,11.676,321686,0
2006-04-20,11.726,11.857,11.722,11.8,176138,0
2006-04-21,11.83,11.908,11.83,11.891,153828,0
2006-04-24,11.898,11.938,11.821,11.938,246297,0
2006-04-25,11.904,11.955,11.749,11.776,316786,0
2006-04-26,11.788,11.792,11.683,11.696,205726,0
2006-04-27,11.683,11.841,11.625,11.808,312060,0
2006-04-28,11.808,11.891,11.772,11.878,219419,0
2006-05-01,11.878,11.932,11.816,11.83,203023,0
2006-05-02,11.83,11.967,11.83,11.908,279935,0
2006-05-03,11.898,11.917,11.767,11.824,436640,0
2006-05-04,11.872,11.925,11.816,11.841,324732,0
2006-05-05,11.891,12.039,11.891,12.019,281798,0
2006-05-08,12.019,12.08,11.986,12.062,425144,0
2006-05-09,12.039,12.039,11.948,11.998,253061,0
2006-05-10,11.978,12.039,11.955,12.008,190177,0
2006-05-11,11.908,11.948,11.816,11.857,258809,0
2006-05-12,11.841,11.841,11.652,11.689,176819,0
2006-05-15,11.606,11.754,11.606,11.703,187300,0
2006-05-16,11.703,11.754,11.625,11.754,360403,0
2006-05-17,11.696,11.703,11.486,11.567,289065,0
2006-05-18,11.55,11.599,11.55,11.567,197272,0
2006-05-19,11.567,11.62,11.486,11.594,249508,0
2006-05-22,11.476,11.629,11.476,11.599,318477,0
2006-05-23,11.606,11.64,11.486,11.486,304447,0
2006-05-24,11.482,11.498,11.299,11.446,213501,0
2006-05-25,11.476,11.56,11.446,11.529,292277,0
2006-05-26,11.589,11.703,11.567,11.665,192539,0
2006-05-30,11.646,11.732,11.646,11.703,359725,0
2006-05-31,11.737,11.849,11.737,11.849,437485,0
2006-06-01,11.821,12.004,11.816,12.004,326592,0
2006-06-02,12.027,12.18,12.014,12.169,383050,0
2006-06-05,12.12,12.175,12.092,12.109,346877,0
2006-06-06,12.045,12.097,11.948,12.014,376120,0
2006-06-07,12.019,12.05,11.967,11.991,197106,0
2006-06-08,11.967,12.039,11.872,12.014,265400,0
2006-06-09,12.045,12.127,12.014,12.109,206063,0
2006-06-12,12.127,12.185,12.068,12.127,227703,0
2006-06-13,12.092,12.092,11.898,11.932,269794,0
2006-06-14,11.878,11.913,11.772,11.83,175636,0
2006-06-15,11.836,11.986,11.83,11.986,144869,0
2006-06-16,11.96,12.031,11.944,11.948,211979,0
2006-06-19,11.955,11.955,11.891,11.944,244776,0
2006-06-20,11.904,12.056,11.904,11.972,175973,0
2006-06-21,11.986,12.062,11.948,11.998,211979,0
2006-06-22,11.948,11.948,11.836,11.904,123066,0
2006-06-23,11.898,11.972,11.863,11.904,141998,0
2006-06-26,11.908,11.96,11.904,11.955,146895,0
2006-06-27,11.948,12.039,11.904,11.904,118163,0
2006-06-28,11.908,11.991,11.904,11.978,158056,0
2006-06-29,11.955,12.204,11.955,12.204,206063,0
2006-06-30,12.185,12.229,12.15,12.229,100755,0
2006-07-03,12.234,12.369,12.234,12.328,127126,0
2006-07-05,12.328,12.387,12.316,12.364,146895,0
2006-07-06,12.303,12.369,12.276,12.351,102780,0
2006-07-07,12.262,12.364,12.257,12.328,134225,0
2006-07-10,12.323,12.415,12.299,12.393,155353,0
2006-07-11,12.393,12.518,12.393,12.518,181895,0
2006-07-12,12.422,12.46,12.364,12.4,106497,0
2006-07-13,12.359,12.471,12.346,12.387,131347,0
2006-07-14,12.303,12.4,12.293,12.328,126443,0
2006-07-17,12.316,12.364,12.229,12.334,166508,0
2006-07-18,12.382,12.406,12.293,12.406,125263,0
2006-07-19,12.346,12.631,12.346,12.553,213165,0
2006-07-20,12.548,12.671,12.548,12.656,151296,0
2006-07-21,12.588,12.677,12.582,12.641,134729,0
2006-07-24,12.637,12.717,12.624,12.688,195413,0
2006-07-25,12.684,12.748,12.666,12.729,272668,0
2006-07-26,12.742,12.897,12.725,12.872,140810,0
2006-07-27,12.872,12.984,12.85,12.872,334538,0
2006-07-28,12.912,13.003,12.912,13.003,253902,0
2006-07-31,13.399,13.399,13.015,13.05,498344,0
2006-08-01,12.984,13.187,12.984,13.187,253902,0
2006-08-02,13.245,13.245,13.151,13.2,188145,0
2006-08-03,13.101,13.17,13.095,13.151,180877,0
2006-08-04,13.211,13.222,13.095,13.211,267087,0
2006-08-07,13.228,13.228,13.119,13.119,226854,0
2006-08-08,13.138,13.187,13.101,13.17,204040,0
2006-08-09,13.194,13.279,13.156,13.163,258126,0
2006-08-10,13.107,13.194,13.107,13.187,107854,0
2006-08-11,13.087,13.151,13.081,13.112,158732,0
2006-08-14,13.073,13.151,13.008,13.05,156199,0
2006-08-15,13.138,13.222,13.091,13.2,174961,0
2006-08-16,13.204,13.273,13.163,13.181,176819,0
2006-08-17,13.138,13.138,13.008,13.087,228715,0
2006-08-18,13.151,13.216,13.087,13.187,148422,0
2006-08-21,13.133,13.26,13.127,13.2,203190,0
2006-08-22,13.211,13.273,13.194,13.245,175636,0
2006-08-23,13.222,13.25,13.107,13.194,208264,0
2006-08-24,13.2,13.2,13.091,13.163,115790,0
2006-08-25,13.163,13.232,13.163,13.187,136079,0
2006-08-28,13.245,13.336,13.181,13.238,160253,0
2006-08-29,13.2,13.342,13.2,13.293,216209,0
2006-08-30,13.293,13.31,13.2,13.299,166003,0
2006-08-31,13.31,13.435,13.299,13.403,169550,0
2006-09-01,13.504,13.504,13.381,13.427,259653,0
2006-09-05,13.447,13.447,13.299,13.342,168368,0
2006-09-06,13.279,13.31,13.181,13.286,260327,0
2006-09-07,13.256,13.286,13.119,13.156,358711,0
2006-09-08,13.133,13.273,13.133,13.273,179018,0
2006-09-11,13.273,13.329,13.151,13.238,258976,0
2006-09-12,13.204,13.31,13.133,13.211,223476,0
2006-09-13,13.087,13.144,12.95,13.127,205555,0
2006-09-14,13.127,13.156,13.021,13.073,170061,0
2006-09-15,13.073,13.138,13.05,13.138,107345,0
2006-09-18,13.095,13.156,12.955,13.015,123910,0
2006-09-19,13.087,13.087,12.984,13.045,254411,0
2006-09-20,13.034,13.095,12.991,13.061,246805,0
2006-09-21,13.021,13.061,12.955,12.997,218575,0
2006-09-22,13.034,13.039,12.939,12.979,150449,0
2006-09-25,12.933,13.133,12.933,13.095,301746,0
2006-09-26,13.087,13.187,13.081,13.187,254075,0
2006-09-27,13.17,13.342,13.163,13.342,200827,0
2006-09-28,13.353,13.36,13.211,13.279,158056,0
2006-09-29,13.245,13.322,13.175,13.211,177160,0
2006-10-02,13.211,13.329,13.181,13.273,239876,0
2006-10-03,13.26,13.375,13.245,13.368,316620,0
2006-10-04,13.31,13.457,13.31,13.451,357018,0
2006-10-05,13.451,13.512,13.368,13.441,185269,0
2006-10-06,13.409,13.409,13.26,13.286,191692,0
2006-10-09,13.232,13.304,13.194,13.204,231421,0
2006-10-10,13.2,13.342,13.2,13.31,285685,0
2006-10-11,13.267,13.342,13.204,13.31,178006,0
2006-10-12,13.31,13.393,13.273,13.375,169550,0
2006-10-13,13.347,13.421,13.329,13.403,159242,0
2006-10-16,13.415,13.427,13.322,13.409,145717,0
2006-10-17,13.387,13.517,13.387,13.491,152815,0
2006-10-18,13.477,13.636,13.477,13.636,189502,0
2006-10-19,13.618,13.752,13.612,13.695,154676,0
2006-10-20,13.701,13.788,13.665,13.741,195073,0
2006-10-23,13.752,13.885,13.719,13.874,150954,0
2006-10-24,13.891,13.894,13.776,13.894,323382,0
2006-10-25,13.894,14.043,13.894,14.032,245622,0
2006-10-26,14.067,14.067,13.961,14.016,209955,0
2006-10-27,14.032,14.032,13.948,13.948,146054,0
2006-10-30,13.948,14.009,13.913,13.935,170226,0
2006-10-31,13.913,14.002,13.913,13.955,250184,0
2006-11-01,13.974,14.103,13.974,14.021,211642,0
2006-11-02,13.969,14.016,13.885,13.935,244946,0
2006-11-03,13.913,13.991,13.726,13.8,254581,0
2006-11-06,13.776,13.837,13.672,13.752,299041,0
2006-11-07,13.758,13.807,13.732,13.758,203190,0
2006-11-08,13.712,13.866,13.712,13.866,206403,0
2006-11-09,13.866,13.919,13.848,13.879,145041,0
2006-11-10,13.854,13.955,13.854,13.948,282641,0
2006-11-13,13.913,13.948,13.874,13.902,167352,0
2006-11-14,13.919,13.961,13.8,13.935,199132,0
2006-11-15,13.919,13.935,13.885,13.902,170226,0
2006-11-16,13.902,14.043,13.902,13.997,174961,0
2006-11-17,13.984,14.032,13.948,13.955,163803,0
2006-11-20,13.948,14.009,13.925,13.935,289065,0
2006-11-21,13.942,13.984,13.894,13.948,191524,0
2006-11-22,13.942,13.984,13.931,13.961,237678,0
2006-11-24,13.961,13.997,13.931,13.997,42094,0
2006-11-27,13.98,13.991,13.812,13.854,255251,0
2006-11-28,13.854,13.948,13.837,13.931,198798,0
2006-11-29,13.969,14.116,13.969,14.097,282305,0
2006-11-30,14.155,14.221,14.13,14.221,181558,0
2006-12-01,14.221,14.263,14.178,14.257,155520,0
2006-12-04,14.271,14.401,14.271,14.374,215872,0
2006-12-05,14.417,14.493,14.417,14.481,208264,0
2006-12-06,14.481,14.528,14.436,14.457,591655,0
2006-12-07,14.448,14.493,14.387,14.417,163973,0
2006-12-08,14.387,14.436,14.336,14.351,152311,0
2006-12-11,14.368,14.448,14.357,14.417,199132,0
2006-12-12,14.457,14.616,14.457,14.555,323886,0
2006-12-13,14.493,14.609,14.493,14.594,275543,0
2006-12-14,14.609,14.639,14.565,14.594,608726,0
2006-12-15,14.639,14.652,14.504,14.528,179018,0
2006-12-18,14.549,14.585,14.443,14.457,394213,0
2006-12-19,14.428,14.565,14.407,14.555,226351,0
2006-12-20,14.565,14.577,14.509,14.555,275712,0
2006-12-21,14.401,14.407,14.326,14.374,797208,0
2006-12-22,14.374,14.407,14.315,14.368,97542,0
2006-12-26,14.368,14.448,14.368,14.448,153828,0
2006-12-27,14.453,14.493,14.417,14.473,172932,0
2006-12-28,14.498,14.509,14.448,14.448,136079,0
2006-12-29,14.493,14.536,14.457,14.481,173609,0
2007-01-03,14.504,14.585,14.448,14.528,496651,0
2007-01-04,14.528,14.57,14.473,14.523,285345,0
2007-01-05,14.523,14.523,14.196,14.3,340793,0
2007-01-08,14.3,14.329,14.203,14.257,225166,0
2007-01-09,14.257,14.263,14.178,14.233,237846,0
2007-01-10,14.233,14.233,14.055,14.13,421427,0
2007-01-11,13.98,14.139,13.961,14.116,246297,0
2007-01-12,14.085,14.122,14.049,14.049,247990,0
2007-01-16,14.055,14.134,14.037,14.072,201332,0
2007-01-17,14.032,14.109,13.997,14.097,174622,0
2007-01-18,14.067,14.13,14.016,14.021,156366,0
2007-01-19,14.009,14.091,14.002,14.061,148757,0
2007-01-22,14.091,14.122,14.067,14.116,208937,0
2007-01-23,14.146,14.203,14.085,14.19,212318,0
2007-01-24,14.161,14.245,14.161,14.245,203363,0
2007-01-25,14.257,14.271,14.15,14.184,240210,0
2007-01-26,14.173,14.196,14.13,14.19,183074,0
2007-01-29,14.178,14.214,14.167,14.203,148078,0
2007-01-30,14.203,14.31,14.196,14.271,205387,0
2007-01-31,14.292,14.357,14.257,14.32,202852,0
2007-02-01,14.343,14.504,14.343,14.493,244268,0
2007-02-02,14.481,14.609,14.481,14.594,284161,0
2007-02-05,14.594,14.747,14.585,14.735,255251,0
2007-02-06,14.765,14.86,14.735,14.824,215699,0
2007-02-07,14.855,14.925,14.824,14.871,217053,0
2007-02-08,14.819,14.948,14.819,14.925,191862,0
2007-02-09,14.925,15.026,14.879,14.942,196935,0
2007-02-12,14.937,14.948,14.855,14.855,238015,0
2007-02-13,14.782,14.871,14.765,14.855,244437,0
2007-02-14,14.86,14.953,14.86,14.896,244946,0
2007-02-15,14.925,14.937,14.824,14.831,220939,0
2007-02-16,14.819,14.837,14.73,14.788,208767,0
2007-02-20,14.776,14.896,14.776,14.85,280950,0
2007-02-21,14.837,14.844,14.759,14.808,270132,0
2007-02-22,14.782,14.866,14.776,14.815,189162,0
2007-02-23,14.86,14.918,14.819,14.918,210123,0
2007-02-26,15.073,15.529,15.073,15.38,416017,0
2007-02-27,15.102,15.274,14.735,14.884,366318,0
2007-02-28,14.918,15.056,14.815,14.996,292277,0
2007-03-01,14.884,15.115,14.549,15.022,385758,0
2007-03-02,14.85,14.911,14.741,14.776,186119,0
2007-03-05,14.726,14.726,14.436,14.453,274190,0
2007-03-06,14.6,14.645,14.461,14.645,247990,0
2007-03-07,14.639,14.765,14.577,14.673,183412,0
2007-03-08,14.726,14.815,14.652,14.652,198458,0
2007-03-09,14.722,14.782,14.652,14.682,152139,0
2007-03-12,14.682,14.819,14.682,14.782,133550,0
2007-03-13,14.747,14.769,14.528,14.555,263706,0
2007-03-14,14.555,14.678,14.461,14.609,276047,0
2007-03-15,14.594,14.782,14.565,14.769,257117,0
2007-03-16,14.765,14.815,14.682,14.722,122724,0
2007-03-19,14.741,14.844,14.741,14.831,140478,0
2007-03-20,14.824,15.036,14.819,15.016,207076,0
2007-03-21,15.102,15.354,15.026,15.291,203530,0
2007-03-22,15.291,15.433,15.245,15.38,283318,0
2007-03-23,15.373,15.414,15.297,15.414,262022,0
2007-03-26,15.404,15.482,15.361,15.482,240554,0
2007-03-27,15.512,15.529,15.328,15.445,192031,0
2007-03-28,15.445,15.529,15.404,15.445,163803,0
2007-03-29,15.47,15.587,15.456,15.512,206063,0
2007-03-30,15.529,15.573,15.321,15.493,255424,0
2007-04-02,15.488,15.752,15.482,15.695,279263,0
2007-04-03,15.73,15.819,15.73,15.819,215872,0
2007-04-04,15.901,15.901,15.795,15.8,156366,0
2007-04-05,15.795,15.835,15.783,15.806,174961,0
2007-04-09,15.813,15.954,15.813,15.895,231590,0
2007-04-10,15.908,15.954,15.89,15.936,214687,0
2007-04-11,15.96,15.96,15.861,15.89,203530,0
2007-04-12,15.878,15.901,15.77,15.8,164816,0
2007-04-13,15.795,15.849,15.765,15.795,212996,0
2007-04-16,15.819,15.908,15.819,15.868,219928,0
2007-04-17,15.884,15.984,15.841,15.95,197272,0
2007-04-18,15.936,16.064,15.923,16.001,167863,0
2007-04-19,15.908,15.954,15.835,15.873,190513,0
2007-04-20,15.936,16.045,15.913,15.991,305968,0
2007-04-23,16.001,16.178,16.001,16.103,209955,0
2007-04-24,16.09,16.234,16.079,16.192,260327,0
2007-04-25,16.216,16.351,16.216,16.351,309518,0
2007-04-26,16.369,16.433,16.334,16.369,256267,0
2007-04-27,16.346,16.351,16.211,16.272,132188,0
2007-04-30,16.272,16.4,16.16,16.167,296507,0
2007-05-01,16.178,16.319,16.148,16.296,259989,0
2007-05-02,16.284,16.456,16.284,16.427,283488,0
2007-05-03,16.444,16.529,16.4,16.498,238351,0
2007-05-04,16.509,16.575,16.509,16.557,441542,0
2007-05-07,16.569,16.728,16.569,16.711,233279,0
2007-05-08,16.723,16.723,16.456,16.618,255424,0
2007-05-09,16.618,16.723,16.618,16.723,373929,0
2007-05-10,16.698,16.728,16.563,16.598,226015,0
2007-05-11,16.536,16.592,16.444,16.575,266077,0
2007-05-14,16.598,16.672,16.598,16.635,220939,0
2007-05-15,16.646,16.814,16.646,16.685,271988,0
2007-05-16,16.692,16.802,16.678,16.79,222295,0
2007-05-17,16.692,16.741,16.618,16.723,227198,0
2007-05-18,16.728,16.836,16.711,16.83,662822,0
2007-05-21,16.838,16.901,16.819,16.889,598753,0
2007-05-22,16.864,16.905,16.819,16.825,332846,0
2007-05-23,16.819,16.877,16.672,16.678,361926,0
2007-05-24,16.605,16.624,16.096,16.211,574918,0
2007-05-25,16.211,16.239,15.884,16.018,350769,0
2007-05-29,16.018,16.234,16.018,16.211,385758,0
2007-05-30,16.064,16.482,16.045,16.444,214177,0
2007-05-31,16.326,16.536,16.278,16.468,383901,0
2007-06-01,16.444,16.504,16.346,16.351,788084,0
2007-06-04,16.34,16.369,16.216,16.319,605008,0
2007-06-05,16.296,16.319,16.16,16.234,530967,0
2007-06-06,16.148,16.148,15.765,15.861,416693,0
2007-06-07,15.74,15.747,15.328,15.347,773041,0
2007-06-08,15.214,15.58,15.125,15.499,581172,0
2007-06-11,15.354,15.708,15.354,15.622,364627,0
2007-06-12,15.482,15.587,15.321,15.359,367162,0
2007-06-13,15.31,15.58,15.31,15.573,665698,0
2007-06-14,15.587,15.788,15.587,15.708,528259,0
2007-06-15,15.854,15.97,15.854,15.936,417031,0
2007-06-18,16.084,16.084,15.795,15.813,245622,0
2007-06-19,15.752,15.884,15.718,15.873,252384,0
2007-06-20,15.878,15.923,15.587,15.593,393027,0
2007-06-21,15.456,15.653,15.408,15.536,195754,0
2007-06-22,15.433,15.499,15.291,15.38,191862,0
2007-06-25,15.321,15.559,15.267,15.38,249001,0
2007-06-26,15.408,15.529,15.291,15.328,213165,0
2007-06-27,15.185,15.529,15.185,15.529,181895,0
2007-06-28,15.529,15.671,15.328,15.559,276385,0
2007-06-29,15.58,15.665,15.47,15.529,97201,0
2007-07-02,15.529,15.878,15.529,15.83,129998,0
2007-07-03,15.795,16.001,15.795,15.93,119851,0
2007-07-05,15.908,15.965,15.788,15.849,123400,0
2007-07-06,15.813,15.901,15.639,15.715,150449,0
2007-07-09,15.671,15.778,15.671,15.676,100923,0
2007-07-10,15.564,15.74,15.488,15.488,152139,0
2007-07-11,15.499,15.505,15.38,15.438,112754,0
2007-07-12,15.456,15.735,15.456,15.702,154001,0
2007-07-13,15.653,15.996,15.653,15.996,170736,0
2007-07-16,15.977,15.977,15.795,15.825,172595,0
2007-07-17,15.806,15.825,15.676,15.73,163803,0
2007-07-18,15.599,15.718,15.564,15.708,191862,0
2007-07-19,15.708,16.073,15.708,16.057,273852,0
2007-07-20,16.05,16.057,15.83,15.83,410103,0
2007-07-23,15.83,16.006,15.806,15.89,244100,0
2007-07-24,15.861,15.923,15.408,15.445,221277,0
2007-07-25,15.438,15.58,15.209,15.333,345186,0
2007-07-26,15.036,15.179,14.461,14.794,576606,0
2007-07-27,14.59,14.855,14.59,14.616,243595,0
2007-07-30,14.673,14.735,14.453,14.666,374266,0
2007-07-31,14.707,14.918,14.59,14.59,309009,0
2007-08-01,14.585,14.902,14.577,14.85,380175,0
2007-08-02,14.884,15.115,14.884,15.068,332507,0
2007-08-03,15.042,15.167,14.666,14.688,166171,0
2007-08-06,14.639,14.884,14.203,14.871,239367,0
2007-08-07,14.866,15.252,14.788,15.192,181213,0
2007-08-08,15.22,15.542,15.144,15.347,183582,0
2007-08-09,15.056,15.369,14.991,15.137,221450,0
2007-08-10,15.036,15.261,14.673,15.022,335211,0
2007-08-13,15.063,15.131,14.879,14.931,108191,0
2007-08-14,14.948,14.948,14.493,14.543,242407,0
2007-08-15,14.498,14.699,14.203,14.239,263202,0
2007-08-16,14.139,14.167,12.878,13.678,776083,0
2007-08-17,14.196,14.3,13.612,14.155,772023,0
2007-08-20,14.3,14.467,14.203,14.394,186456,0
2007-08-21,14.394,14.639,14.394,14.585,174961,0
2007-08-22,14.652,14.906,14.623,14.808,246297,0
2007-08-23,14.844,14.937,14.765,14.937,180036,0
2007-08-24,14.918,15.036,14.855,15.036,137768,0
2007-08-27,14.996,14.996,14.678,14.715,426667,0
2007-08-28,14.658,14.658,14.411,14.417,289402,0
2007-08-29,14.536,14.694,14.436,14.688,118163,0
2007-08-30,14.585,14.726,14.504,14.57,193728,0
2007-08-31,14.707,14.925,14.594,14.824,373589,0
2007-09-04,14.831,15.131,14.831,15.125,218746,0
2007-09-05,15.056,15.056,14.906,15.002,123910,0
2007-09-06,15.042,15.082,14.884,15.031,219419,0
2007-09-07,14.942,14.953,14.788,14.801,155860,0
2007-09-10,14.844,14.96,14.726,14.866,174961,0
2007-09-11,14.911,15.073,14.871,15.016,150615,0
2007-09-12,14.911,15.048,14.902,15.031,145717,0
2007-09-13,15.088,15.163,15.036,15.078,132697,0
2007-09-14,14.974,15.204,14.974,15.096,92296,0
2007-09-17,15.096,15.125,14.996,15.056,97370,0
2007-09-18,15.174,15.404,15.096,15.373,167863,0
2007-09-19,15.499,15.682,15.482,15.605,300391,0
2007-09-20,15.665,15.665,15.559,15.559,135572,0
2007-09-21,15.587,15.723,15.505,15.593,197106,0
2007-09-24,15.605,15.689,15.542,15.57,139462,0
2007-09-25,15.57,15.659,15.505,15.564,140988,0
2007-09-26,15.573,15.676,15.573,15.622,104979,0
2007-09-27,15.639,15.653,15.542,15.564,163634,0
2007-09-28,15.564,15.628,15.428,15.428,163973,0
2007-10-01,15.451,15.718,15.451,15.639,168533,0
2007-10-02,15.622,15.671,15.58,15.646,151465,0
2007-10-03,15.622,15.622,15.542,15.573,162788,0
2007-10-04,15.599,15.74,15.599,15.682,104299,0
2007-10-05,15.715,15.96,15.715,15.901,181895,0
2007-10-08,15.819,15.93,15.819,15.901,123234,0
2007-10-09,15.93,16.067,15.923,16.057,452532,0
2007-10-10,16.073,16.257,16.073,16.234,149436,0
2007-10-11,16.16,16.326,16.148,16.178,903032,0
2007-10-12,16.16,16.302,16.12,16.16,906242,0
2007-10-15,16.221,16.263,16.057,16.057,911150,0
2007-10-16,16.026,16.114,16.026,16.026,923485,0
2007-10-17,16.064,16.239,15.996,16.039,195754,0
2007-10-18,15.984,16.154,15.984,16.114,95341,0
2007-10-19,16.09,16.09,15.635,15.635,180369,0
2007-10-22,15.559,15.825,15.493,15.718,202852,0
2007-10-23,15.752,15.873,15.723,15.765,123234,0
2007-10-24,15.747,15.854,15.599,15.83,126956,0
2007-10-25,15.878,16.185,15.878,16.173,188488,0
2007-10-26,16.216,16.439,16.216,16.427,175636,0
2007-10-29,16.439,16.548,16.427,16.523,116980,0
2007-10-30,16.504,16.563,16.462,16.529,288386,0
2007-10-31,16.509,16.838,16.509,16.719,192882,0
2007-11-01,16.618,16.678,16.492,16.498,179184,0
2007-11-02,16.557,16.587,16.205,16.302,274022,0
2007-11-05,16.16,16.523,16.16,16.42,199302,0
2007-11-06,16.618,16.618,16.34,16.475,170061,0
2007-11-07,16.16,16.4,16.148,16.148,105995,0
2007-11-08,16.148,16.488,16.148,16.381,125767,0
2007-11-09,16.388,16.388,16.211,16.252,96863,0
2007-11-12,16.114,16.239,16.039,16.057,121548,0
2007-11-13,16.073,16.114,15.895,15.996,220433,0
2007-11-14,15.977,16.108,15.977,16.006,579992,0
2007-11-15,15.841,16.05,15.841,15.95,327774,0
2007-11-16,16.032,16.09,15.895,16.064,545508,0
2007-11-19,16.026,16.16,16.014,16.05,837109,0
2007-11-20,16.09,16.326,16.09,16.245,361417,0
2007-11-21,16.143,16.278,16.09,16.09,412467,0
2007-11-23,16.257,16.326,16.12,16.211,115118,0
2007-11-26,16.227,16.357,16.006,16.006,807354,0
2007-11-27,15.984,16.357,15.984,16.334,146222,0
2007-11-28,16.415,16.692,16.357,16.45,140988,0
2007-11-29,16.415,16.548,16.388,16.406,101259,0
2007-11-30,16.569,16.807,16.45,16.777,142842,0
2007-12-03,16.877,17.049,16.723,16.846,154165,0
2007-12-04,16.711,16.983,16.711,16.889,121036,0
2007-12-05,17.041,17.201,16.858,16.974,129149,0
2007-12-06,16.871,17.049,16.871,17.049,115961,0
2007-12-07,17.061,17.173,17.024,17.132,99396,0
2007-12-10,17.154,17.3,17.154,17.237,96020,0
2007-12-11,17.258,17.285,16.927,16.949,131347,0
2007-12-12,17.099,17.222,16.551,16.672,101595,0
2007-12-13,16.551,16.858,16.551,16.796,126613,0
2007-12-14,16.858,17.013,16.765,16.883,138277,0
2007-12-17,16.807,16.927,16.685,16.83,175468,0
2007-12-18,16.983,17.034,16.883,16.983,139801,0
2007-12-19,17.006,17.132,17,17.061,161097,0
2007-12-20,17.114,17.114,16.962,17.061,216041,0
2007-12-21,16.563,16.563,16.154,16.302,151465,0
2007-12-24,16.326,16.351,16.268,16.334,53420,0
2007-12-26,16.313,16.433,16.263,16.369,141150,0
2007-12-27,16.346,16.346,16.148,16.245,162451,0
2007-12-28,16.326,16.381,16.296,16.381,136243,0
2007-12-31,16.468,16.468,16.227,16.268,134049,0
2008-01-02,16.326,16.357,16.026,16.108,396068,0
2008-01-03,16.084,16.292,16.045,16.211,330820,0
2008-01-04,16.018,16.245,16.018,16.148,307660,0
2008-01-07,16.16,16.475,16.16,16.375,381696,0
2008-01-08,16.482,16.858,16.462,16.64,455231,0
2008-01-09,16.665,16.852,16.563,16.659,726888,0
2008-01-10,16.796,16.846,16.569,16.646,327441,0
2008-01-11,16.45,16.692,16.346,16.563,216041,0
2008-01-14,16.563,16.598,16.375,16.444,171578,0
2008-01-15,16.433,16.462,16.272,16.394,163973,0
2008-01-16,16.529,16.529,16.09,16.114,277063,0
2008-01-17,16.103,16.103,15.414,15.488,416355,0
2008-01-18,15.529,15.529,14.481,15.009,372237,0
2008-01-22,14.055,14.715,13.907,14.636,270637,0
2008-01-23,14.203,14.722,14.037,14.666,316279,0
2008-01-24,14.673,14.896,14.645,14.735,387110,0
2008-01-25,14.808,14.879,14.577,14.609,364457,0
2008-01-28,14.616,14.735,14.616,14.673,299210,0
2008-01-29,14.801,14.844,14.673,14.801,303434,0
2008-01-30,14.735,14.931,14.715,14.759,267257,0
2008-01-31,14.759,15.068,14.673,15.068,311719,0
2008-02-01,14.986,15.529,14.986,15.493,301913,0
2008-02-04,15.359,15.676,15.341,15.628,264214,0
2008-02-05,15.559,15.559,15.102,15.125,396744,0
2008-02-06,15.158,15.267,15.026,15.048,196093,0
2008-02-07,15.002,15.078,14.85,15.048,237000,0
2008-02-08,14.918,15.009,14.699,14.722,245279,0
2008-02-11,14.722,14.73,14.498,14.682,268272,0
2008-02-12,14.788,15.002,14.682,14.831,239367,0
2008-02-13,14.682,14.884,14.453,14.666,287547,0
2008-02-14,14.57,14.645,14.079,14.245,427343,0
2008-02-15,14.184,14.493,14.116,14.493,259484,0
2008-02-19,14.536,14.636,14.13,14.292,305802,0
2008-02-20,14.184,14.549,14.109,14.436,163803,0
2008-02-21,14.411,14.528,14.19,14.315,212824,0
2008-02-22,14.326,14.658,14.257,14.577,217730,0
2008-02-25,14.559,14.85,14.498,14.831,234123,0
2008-02-26,14.726,14.996,14.63,14.979,253061,0
2008-02-27,14.85,15.026,14.759,14.844,199810,0
2008-02-28,14.819,14.819,14.457,14.623,235981,0
2008-02-29,14.616,14.639,14.227,14.233,165660,0
2008-03-03,14.21,14.555,14.203,14.523,278926,0
2008-03-04,13.997,14.616,13.997,14.436,172595,0
2008-03-05,14.436,14.678,14.351,14.504,165660,0
2008-03-06,14.493,14.585,14.271,14.271,168877,0
2008-03-07,14.251,14.407,13.844,13.854,239197,0
2008-03-10,13.638,13.732,13.133,13.304,348913,0
2008-03-11,13.368,14.184,13.368,14.061,254581,0
2008-03-12,14.146,14.161,13.477,13.477,301913,0
2008-03-13,13.399,13.736,13.175,13.612,166003,0
2008-03-14,13.712,13.732,13.347,13.441,181213,0
2008-03-17,13.31,13.517,13.163,13.364,174795,0
2008-03-18,13.421,13.736,13.25,13.732,214008,0
2008-03-19,13.732,14.173,13.427,13.605,262187,0
2008-03-20,13.558,13.719,13.435,13.547,225166,0
2008-03-24,13.638,13.712,13.469,13.589,204040,0
2008-03-25,13.589,13.653,13.495,13.589,161097,0
2008-03-26,13.612,13.612,13.491,13.553,143180,0
2008-03-27,13.563,13.741,13.547,13.605,123572,0
2008-03-28,13.695,13.752,13.53,13.53,153658,0
2008-03-31,13.598,13.598,13.477,13.542,150281,0
2008-04-01,13.594,13.919,13.594,13.919,216209,0
2008-04-02,14.079,14.423,13.935,14.139,250355,0
2008-04-03,14.161,14.227,14.002,14.109,253061,0
2008-04-04,14.239,14.493,14.15,14.336,253397,0
2008-04-07,14.417,14.453,14.263,14.271,199810,0
2008-04-08,14.276,14.276,14.134,14.257,167352,0
2008-04-09,14.245,14.245,14.103,14.221,152139,0
2008-04-10,14.221,14.221,13.991,14.016,209786,0
2008-04-11,13.891,13.931,13.726,13.726,173441,0
2008-04-14,13.726,13.874,13.695,13.765,149269,0
2008-04-15,13.758,13.902,13.752,13.788,152311,0
2008-04-16,13.866,14.021,13.827,14.002,205896,0
2008-04-17,13.997,14.155,13.997,14.085,150109,0
2008-04-18,14.155,14.251,14.109,14.167,159911,0
2008-04-21,14.167,14.178,14.055,14.067,172759,0
2008-04-22,14.085,14.109,14.067,14.109,120018,0
2008-04-23,14.109,14.394,14.109,14.351,187133,0
2008-04-24,14.326,14.555,14.292,14.411,178848,0
2008-04-25,14.428,14.473,14.351,14.467,141826,0
2008-04-28,14.523,14.609,14.453,14.481,132363,0
2008-04-29,14.461,14.461,14.251,14.374,117145,0
2008-04-30,14.448,14.481,14.336,14.374,114445,0
2008-05-01,14.448,14.694,14.387,14.694,305802,0
2008-05-02,14.688,14.86,14.688,14.86,240379,0
2008-05-05,14.788,14.815,14.6,14.673,274190,0
2008-05-06,14.603,14.735,14.493,14.609,222295,0
2008-05-07,14.652,14.652,14.457,14.467,166679,0
2008-05-08,14.57,14.57,14.381,14.523,153324,0
2008-05-09,14.443,14.636,14.374,14.636,162451,0
2008-05-12,14.639,14.819,14.57,14.815,158900,0
2008-05-13,14.707,14.735,14.59,14.694,157891,0
2008-05-14,14.782,14.86,14.73,14.794,168199,0
2008-05-15,14.747,14.808,14.673,14.759,142673,0
2008-05-16,14.844,14.937,14.747,14.906,135742,0
2008-05-19,14.918,15.082,14.896,15.031,127963,0
2008-05-20,14.996,15.158,14.979,15.078,238857,0
2008-05-21,15.068,15.256,15.063,15.082,922472,0
2008-05-22,15.082,15.267,15.082,15.232,134391,0
2008-05-23,15.267,15.31,15.026,15.026,225505,0
2008-05-27,15.048,15.137,14.96,15.068,141998,0
2008-05-28,15.056,15.088,14.953,15.022,131856,0
2008-05-29,14.974,15.125,14.937,15.073,138616,0
2008-05-30,15.109,15.274,15.073,15.214,143352,0
2008-06-02,15.109,15.109,14.937,14.96,214519,0
2008-06-03,14.991,15.022,14.747,14.844,175636,0
2008-06-04,14.844,15.002,14.788,14.986,212824,0
2008-06-05,15.016,15.204,14.896,15.198,157042,0
2008-06-06,15.088,15.088,14.801,14.801,193556,0
2008-06-09,14.855,14.953,14.831,14.948,131177,0
2008-06-10,14.808,15.137,14.788,15.026,176990,0
2008-06-11,14.966,14.966,14.707,14.726,138951,0
2008-06-12,14.73,14.73,14.59,14.636,144529,0
2008-06-13,14.722,14.937,14.722,14.925,190681,0
2008-06-16,14.925,14.925,14.73,14.86,195242,0
2008-06-17,14.89,14.906,14.776,14.831,156537,0
2008-06-18,14.819,14.824,14.73,14.801,125263,0
2008-06-19,14.741,14.896,14.741,14.896,162620,0
2008-06-20,14.808,14.85,14.707,14.73,187133,0
2008-06-23,14.831,14.844,14.735,14.801,152985,0
2008-06-24,14.819,14.819,14.652,14.741,193891,0
2008-06-25,14.801,14.801,14.694,14.726,238182,0
2008-06-26,14.722,14.722,14.305,14.394,218575,0
2008-06-27,14.394,14.473,14.146,14.184,160426,0
2008-06-30,14.146,14.436,14.097,14.436,150615,0
2008-07-01,14.288,14.559,14.227,14.559,184765,0
2008-07-02,14.585,14.636,14.498,14.498,206911,0
2008-07-03,14.57,14.577,14.374,14.493,158732,0
2008-07-07,14.493,14.493,13.974,14.061,163634,0
2008-07-08,14.091,14.239,14.043,14.239,188488,0
2008-07-09,14.257,14.374,14.227,14.364,171076,0
2008-07-10,14.329,14.453,14.326,14.394,195073,0
2008-07-11,14.15,14.315,13.961,14.167,200147,0
2008-07-14,14.271,14.271,13.688,13.688,164816,0
2008-07-15,13.563,13.575,12.944,13.25,307660,0
2008-07-16,13.267,13.381,13.073,13.204,174795,0
2008-07-17,13.451,13.451,13.021,13.061,186794,0
2008-07-18,13.127,13.26,13.045,13.26,161097,0
2008-07-21,13.364,13.653,13.256,13.631,211132,0
2008-07-22,13.594,13.594,13.353,13.381,182736,0
2008-07-23,13.421,13.469,13.133,13.299,281630,0
2008-07-24,13.31,13.31,12.919,13.133,289910,0
2008-07-25,13.133,13.133,13.008,13.045,161780,0
2008-07-28,13.026,13.061,12.95,13.015,203868,0
2008-07-29,13.015,13.181,12.95,13.181,206231,0
2008-07-30,13.25,13.415,13.194,13.415,206403,0
2008-07-31,13.399,13.399,13.25,13.342,173774,0
2008-08-01,13.364,13.364,13.107,13.133,253230,0
2008-08-04,13.133,13.17,12.933,12.95,204883,0
2008-08-05,13.034,13.156,13.003,13.156,239534,0
2008-08-06,13.112,13.181,12.933,12.991,614983,0
2008-08-07,12.939,13.112,12.684,12.707,288051,0
2008-08-08,12.76,13.119,12.742,12.979,166171,0
2008-08-11,13.015,13.216,12.965,13.138,140988,0
2008-08-12,13.112,13.151,12.866,12.912,188820,0
2008-08-13,12.842,12.842,12.518,12.631,265400,0
2008-08-14,12.637,12.648,12.387,12.446,259313,0
2008-08-15,12.454,12.553,12.422,12.481,183923,0
2008-08-18,12.548,12.712,12.422,12.637,334032,0
2008-08-19,12.536,12.748,12.476,12.725,154509,0
2008-08-20,12.712,12.717,12.619,12.677,120358,0
2008-08-21,12.717,12.809,12.662,12.701,239534,0
2008-08-22,12.748,12.842,12.712,12.766,187804,0
2008-08-25,12.784,12.796,12.57,12.677,205726,0
2008-08-26,12.701,12.912,12.607,12.892,225505,0
2008-08-27,12.842,13.015,12.842,13.003,218575,0
2008-08-28,13.05,13.194,12.965,13.144,252218,0
2008-08-29,13.133,13.156,12.965,13.091,223310,0
2008-09-02,13.055,13.156,12.878,12.919,312562,0
2008-09-03,12.906,12.906,12.541,12.588,326929,0
2008-09-04,12.599,12.599,12.127,12.15,391675,0
2008-09-05,12.127,12.127,11.83,11.904,325408,0
2008-09-08,12.097,12.109,11.891,11.998,210628,0
2008-09-09,12.008,12.019,11.659,11.665,273511,0
2008-09-10,11.665,11.683,11.151,11.389,383389,0
2008-09-11,11.121,11.239,10.963,11.084,382039,0
2008-09-12,11.016,11.25,10.979,11.223,238857,0
2008-09-15,10.984,11.175,10.761,10.779,312225,0
2008-09-16,10.558,10.761,10.04,10.128,590979,0
2008-09-17,9.927,9.927,9.1941,9.566,633408,0
2008-09-18,9.4578,9.542,8.6069,9.511,570864,0
2008-09-19,9.972,10.593,9.972,10.522,492257,0
2008-09-22,10.522,10.62,10.152,10.358,531809,0
2008-09-23,10.085,10.304,9.951,10.194,383901,0
2008-09-24,10.054,10.08,9.62,10.008,446613,0
2008-09-25,10.152,10.249,9.66,9.838,512881,0
2008-09-26,9.637,10.21,9.536,10.005,319321,0
2008-09-29,9.706,9.771,8.8726,8.9867,332846,0
2008-09-30,8.9318,9.502,8.8443,9.4077,290588,0
2008-10-01,9.4077,9.664,9.2239,9.629,222630,0
2008-10-02,9.66,9.66,9.1988,9.3411,228208,0
2008-10-03,9.4538,9.643,9.0748,9.0986,328116,0
2008-10-06,8.7676,8.7676,7.7677,8.2878,703561,0
2008-10-07,8.2756,8.3417,7.4534,7.5833,498848,0
2008-10-08,7.3055,7.3055,5.7384,7.1225,1023053,0
2008-10-09,7.1932,7.205,5.9392,6.1286,405198,0
2008-10-10,5.6848,5.744,4.0466,5.4718,1523761,0
2008-10-13,6.0634,6.6077,5.7145,6.6077,285345,0
2008-10-14,6.9805,7.6311,6.9569,6.9745,844878,0
2008-10-15,6.9569,7.0514,6.5013,6.5898,240210,0
2008-10-16,6.4362,6.5665,5.9154,6.4185,432079,0
2008-10-17,6.3354,7.0692,6.1404,6.9213,424130,0
2008-10-20,7.0987,7.6776,6.9745,7.6366,511019,0
2008-10-21,7.6014,7.6366,7.3407,7.4186,394379,0
2008-10-22,7.353,7.353,6.2588,6.454,481099,0
2008-10-23,6.4777,6.7617,6.2703,6.7201,391000,0
2008-10-24,6.2232,6.7852,6.2232,6.7084,348063,0
2008-10-27,6.6371,6.7261,6.3948,6.4658,362434,0
2008-10-28,6.5723,6.8385,6.1286,6.7378,684967,0
2008-10-29,6.945,7.217,6.9093,7.016,503751,0
2008-10-30,7.2769,7.2769,6.8797,7.0514,321519,0
2008-10-31,7.1876,7.3346,7.0987,7.3238,538575,0
2008-11-03,7.3118,7.5721,7.2463,7.5669,600946,0
2008-11-04,7.6904,7.7622,7.4719,7.5298,523026,0
2008-11-05,7.5131,7.6014,7.2111,7.282,416693,0
2008-11-06,7.2998,7.3179,6.6847,6.7201,325748,0
2008-11-07,6.8029,7.3588,6.6847,7.2463,307660,0
2008-11-10,7.4534,7.5423,6.945,7.0041,359555,0
2008-11-11,7.1577,7.1932,6.8916,7.0394,287039,0
2008-11-12,6.9155,6.9155,6.3829,6.4479,385927,0
2008-11-13,6.4479,6.6906,6.0339,6.6847,408749,0
2008-11-14,6.8504,6.8561,6.3711,6.4125,417371,0
2008-11-17,6.389,6.8739,6.2703,6.519,319830,0
2008-11-18,6.6491,6.6491,6.0634,6.2883,295827,0
2008-11-19,6.2173,6.2942,5.7915,5.7973,291265,0
2008-11-20,5.6848,5.8031,4.7857,4.8746,684967,0
2008-11-21,4.8925,5.1822,4.6617,5.1405,628002,0
2008-11-24,5.3951,5.8684,5.3062,5.6199,582186,0
2008-11-25,5.8802,6.0161,5.6791,5.8565,514568,0
2008-11-26,5.6969,6.2649,5.6791,6.2173,369193,0
2008-11-28,6.3651,6.945,6.2883,6.7261,332507,0
2008-12-01,6.7141,6.7141,6.0634,6.2469,1037083,0
2008-12-02,6.2883,6.4006,6.099,6.2588,1261743,0
2008-12-03,6.158,6.5898,6.1521,6.5898,1190070,0
2008-12-04,6.507,6.5368,6.1641,6.2526,500879,0
2008-12-05,6.2411,6.6551,5.9154,6.5723,561564,0
2008-12-08,6.8029,6.809,6.5842,6.7438,597737,0
2008-12-09,6.7261,6.9805,6.6847,6.8029,572043,0
2008-12-10,7.3238,7.3238,6.6847,6.8265,389305,0
2008-12-11,7.081,7.0869,6.5665,6.5781,431908,0
2008-12-12,6.507,6.507,6.1048,6.2291,485494,0
2008-12-15,6.3298,6.4658,5.9214,6.0577,469775,0
2008-12-16,6.0577,6.1997,5.9154,6.1641,509500,0
2008-12-17,6.1641,6.3593,6.093,6.1934,394549,0
2008-12-18,6.0634,6.0634,5.6907,5.6969,1189051,0
2008-12-19,5.7204,5.9747,5.7204,5.9038,489386,0
2008-12-22,5.9038,6.0161,5.7857,5.9689,471801,0
2008-12-23,5.9865,6.028,5.8031,5.8975,436981,0
2008-12-24,5.8565,5.9747,5.8445,5.9275,123910,0
2008-12-26,5.9568,6.0518,5.9334,6.0104,257958,0
2008-12-29,5.9689,6.0041,5.8802,5.9038,397088,0
2008-12-30,5.9214,6.0041,5.8802,6.0041,654372,0
2008-12-31,6.0161,6.1227,5.9808,6.093,517103,0
2009-01-02,6.1641,6.7024,6.1286,6.5961,725199,0
2009-01-05,6.6491,7.1404,6.5961,7.1345,719961,0
2009-01-06,7.2585,7.3828,7.1577,7.3118,510176,0
2009-01-07,7.2292,7.2769,6.8916,6.9805,476535,0
2009-01-08,6.8916,6.8916,6.5248,6.7674,383389,0
2009-01-09,6.8561,6.8858,6.6906,6.8206,269794,0
2009-01-12,6.9155,6.9213,6.8029,6.8206,566636,0
2009-01-13,6.7852,6.8206,6.6906,6.7084,272839,0
2009-01-14,6.6608,6.6847,6.4067,6.4717,612111,0
2009-01-15,6.4777,6.5368,6.3829,6.4006,496822,0
2009-01-16,6.4243,6.6077,6.4243,6.507,477211,0
2009-01-20,6.5665,6.5665,6.0752,6.0814,461830,0
2009-01-21,6.1817,6.5248,6.1286,6.507,553113,0
2009-01-22,6.4777,6.6551,6.3651,6.6138,325578,0
2009-01-23,6.507,6.6963,6.3769,6.6788,212487,0
2009-01-26,6.667,6.8682,6.6608,6.7438,216716,0
2009-01-27,6.7733,6.8328,6.6491,6.8328,254075,0
2009-01-28,6.8916,7.0102,6.8621,7.0041,428017,0
2009-01-29,7.0394,7.0692,6.8978,6.8978,205053,0
2009-01-30,6.9273,7.0041,6.6788,6.7024,264720,0
2009-02-02,6.6551,6.8328,6.5961,6.7911,246297,0
2009-02-03,6.7852,6.8978,6.6847,6.8443,212996,0
2009-02-04,6.8206,6.9862,6.7558,6.8385,212824,0
2009-02-05,6.8797,6.9036,6.7438,6.8385,264552,0
2009-02-06,6.8916,7.0987,6.8206,7.0041,277570,0
2009-02-09,7.0928,7.0928,6.8797,6.9627,320168,0
2009-02-10,7.0456,7.0573,6.7733,6.8858,671610,0
2009-02-11,6.8858,6.9805,6.8328,6.8682,390151,0
2009-02-12,6.8443,6.8443,6.5665,6.6906,309009,0
2009-02-13,6.6371,6.6906,6.5544,6.6371,429706,0
2009-02-17,6.507,6.507,6.2411,6.2703,494792,0
2009-02-18,6.2469,6.2588,5.9808,6.0634,637128,0
2009-02-19,6.0696,6.1227,5.8565,5.8624,305968,0
2009-02-20,5.7086,5.7086,5.0282,5.4308,872605,0
2009-02-23,5.4483,5.5016,5.1169,5.1169,386429,0
2009-02-24,5.0875,5.3299,4.9928,5.2887,562748,0
2009-02-25,5.2765,5.5368,5.1701,5.4186,263542,0
2009-02-26,5.4426,5.7086,5.413,5.4186,310363,0
2009-02-27,5.3062,5.4661,5.2652,5.4009,367334,0
2009-03-02,5.2117,5.2294,4.8333,4.9099,511019,0
2009-03-03,4.9277,4.9334,4.5434,4.5786,741091,0
2009-03-04,4.6793,4.8212,4.5548,4.7621,395901,0
2009-03-05,4.6676,4.6676,4.3065,4.3895,498509,0
2009-03-06,4.3835,4.4783,4.0168,4.188,709648,0
2009-03-09,4.1291,4.2002,3.9932,4.0105,525219,0
2009-03-10,4.1409,4.3482,4.1113,4.3127,415002,0
2009-03-11,4.2713,4.3186,4.153,4.2889,334204,0
2009-03-12,4.2355,4.5313,4.188,4.5255,292785,0
2009-03-13,4.5075,4.6026,4.496,4.5609,217222,0
2009-03-16,4.6617,4.756,4.6142,4.6854,350937,0
2009-03-17,4.6854,4.9396,4.6731,4.904,221277,0
2009-03-18,4.9334,5.1169,4.8212,5.1051,230411,0
2009-03-19,5.2534,5.2534,5.0875,5.1584,207586,0
2009-03-20,5.2176,5.2712,5.0934,5.1405,213839,0
2009-03-23,5.3005,5.4483,5.247,5.4308,310869,0
2009-03-24,5.4781,5.4781,5.3241,5.3773,370885,0
2009-03-25,5.3773,5.4781,5.2712,5.4718,216889,0
2009-03-26,5.6199,5.6199,5.413,5.5428,270637,0
2009-03-27,5.5784,5.5961,5.3299,5.3653,381196,0
2009-03-30,5.2411,5.3121,5.1644,5.2534,252552,0
2009-03-31,5.3005,5.413,5.3005,5.3299,262354,0
2009-04-01,5.2943,5.5253,5.2712,5.5193,221786,0
2009-04-02,5.6199,5.7384,5.5548,5.6907,371561,0
2009-04-03,5.6553,5.6674,5.5605,5.6199,225166,0
2009-04-06,5.5725,5.6436,5.5428,5.6257,214687,0
2009-04-07,5.5368,5.6257,5.4956,5.4956,305466,0
2009-04-08,5.4956,5.6199,5.4956,5.5901,110384,0
2009-04-09,5.6907,5.7262,5.5784,5.6375,197445,0
2009-04-13,5.5136,5.5901,5.454,5.5428,246297,0
2009-04-14,5.5605,5.5605,5.454,5.5072,366147,0
2009-04-15,5.4718,5.6907,5.4718,5.5961,261510,0
2009-04-16,5.5725,5.7499,5.5725,5.7499,205220,0
2009-04-17,5.8091,5.8975,5.7204,5.7262,189162,0
2009-04-20,5.6257,5.7026,5.5016,5.549,269963,0
2009-04-21,5.4603,5.6316,5.4603,5.5016,380520,0
2009-04-22,5.4838,5.6079,5.4661,5.5605,305466,0
2009-04-23,5.5605,5.5901,5.5368,5.5667,242748,0
2009-04-24,5.5605,5.6494,5.5605,5.5784,201165,0
2009-04-27,5.4781,5.6674,5.4781,5.6375,303602,0
2009-04-28,5.6316,5.744,5.6079,5.7086,169550,0
2009-04-29,5.7562,5.8565,5.7499,5.7679,254411,0
2009-04-30,5.7973,5.9334,5.7679,5.7915,183247,0
2009-05-01,5.7736,5.9214,5.7736,5.9154,129487,0
2009-05-04,6.0041,6.0752,5.9747,6.0458,238857,0
2009-05-05,6.0458,6.1286,6.0398,6.1108,185101,0
2009-05-06,6.1641,6.454,6.099,6.2173,375109,0
2009-05-07,6.3237,6.3237,6.2114,6.2114,191524,0
2009-05-08,6.2411,6.4067,6.2291,6.2703,455062,0
2009-05-11,6.2351,6.3237,6.2054,6.2766,438841,0
2009-05-12,6.2766,6.3711,6.2766,6.3711,249508,0
2009-05-13,6.3535,6.3535,6.1521,6.1521,260832,0
2009-05-14,6.1463,6.1878,6.0339,6.1169,265060,0
2009-05-15,6.093,6.1463,5.9632,5.9747,264214,0
2009-05-18,6.0873,6.1521,6.0161,6.1521,271487,0
2009-05-19,6.1463,6.2054,6.0873,6.1227,362095,0
2009-05-20,6.1404,6.2114,6.1346,6.1463,322200,0
2009-05-21,6.0634,6.1346,6.0398,6.1286,181213,0
2009-05-22,6.1346,6.2173,6.1286,6.2054,246635,0
2009-05-26,6.2411,6.3415,6.1759,6.3415,328959,0
2009-05-27,6.3769,6.4421,6.3181,6.4243,380520,0
2009-05-28,6.4658,6.5665,6.389,6.5368,191356,0
2009-05-29,6.5603,6.5723,6.4421,6.5544,197951,0
2009-06-01,6.5842,6.8029,6.5842,6.7497,251538,0
2009-06-02,6.7911,6.7972,6.667,6.7438,241228,0
2009-06-03,6.6963,6.7911,6.6847,6.7911,268272,0
2009-06-04,6.7852,6.8385,6.7617,6.8029,203699,0
2009-06-05,6.8148,6.8739,6.7438,6.8206,179018,0
2009-06-08,6.809,6.8621,6.7201,6.8206,186794,0
2009-06-09,6.7852,6.8797,6.7438,6.7617,289910,0
2009-06-10,6.7911,6.8858,6.7852,6.8206,345186,0
2009-06-11,6.8385,7.0338,6.8206,6.9745,499015,0
2009-06-12,6.9745,7.0394,6.9213,6.9569,430048,0
2009-06-15,6.9213,7.0394,6.8265,7.016,328116,0
2009-06-16,7.0514,7.081,6.9862,7.0338,211304,0
2009-06-17,7.0276,7.0276,6.9155,7.0102,243251,0
2009-06-18,6.9036,6.9683,6.8443,6.951,136079,0
2009-06-19,6.9683,7.0338,6.8858,6.9093,224998,0
2009-06-22,6.9093,6.9213,6.8916,6.8916,235819,0
2009-06-23,6.9273,6.9273,6.8148,6.8265,207076,0
2009-06-24,6.8443,7.0102,6.8443,6.9805,226351,0
2009-06-25,6.9093,7.0869,6.9093,7.0338,228715,0
2009-06-26,7.0573,7.0634,6.9805,7.0573,117995,0
2009-06-29,7.0634,7.1577,7.0394,7.1577,155860,0
2009-06-30,7.1876,7.2111,7.0102,7.1818,342822,0
2009-07-01,7.2111,7.2998,7.1876,7.2463,350597,0
2009-07-02,7.1932,7.1932,7.1049,7.1818,317122,0
2009-07-06,7.1345,7.1932,7.0338,7.1932,274863,0
2009-07-07,7.1876,7.1876,7.0456,7.0573,197951,0
2009-07-08,7.0634,7.0928,6.9805,7.0394,266755,0
2009-07-09,7.0928,7.1166,6.9982,7.081,228546,0
2009-07-10,7.081,7.1166,6.9922,7.0869,120697,0
2009-07-13,7.081,7.1166,6.9805,7.0041,241734,0
2009-07-14,7.0041,7.1166,6.9862,7.1104,146727,0
2009-07-15,7.1282,7.2521,7.1282,7.1876,234634,0
2009-07-16,7.217,7.288,7.205,7.288,176138,0
2009-07-17,7.3118,7.3828,7.2463,7.3828,157551,0
2009-07-20,7.3588,7.536,7.3588,7.5298,229901,0
2009-07-21,7.525,7.5895,7.4062,7.4186,196262,0
2009-07-22,7.4062,7.4833,7.353,7.3884,182906,0
2009-07-23,7.4122,7.6311,7.4122,7.5423,202513,0
2009-07-24,7.4951,7.7677,7.4951,7.7552,196093,0
2009-07-27,7.7734,7.8144,7.6904,7.8144,171920,0
2009-07-28,7.7622,7.8256,7.6904,7.8027,169045,0
2009-07-29,7.7734,7.7783,7.6904,7.7498,207415,0
2009-07-30,7.8093,7.9032,7.7552,7.7677,224150,0
2009-07-31,7.7677,7.8975,7.7677,7.8256,245114,0
2009-08-03,7.8975,7.9451,7.8436,7.8975,215022,0
2009-08-04,7.8501,7.9978,7.8144,7.9561,148422,0
2009-08-05,8.0387,8.0387,7.7904,7.8323,201165,0
2009-08-06,7.785,7.8386,7.6366,7.6904,255596,0
2009-08-07,7.7199,7.873,7.7199,7.868,237335,0
2009-08-10,7.8436,7.868,7.725,7.8207,169550,0
2009-08-11,7.8568,7.868,7.785,7.868,162280,0
2009-08-12,7.868,7.8975,7.8256,7.873,161943,0
2009-08-13,7.927,7.9387,7.8501,7.8975,171920,0
2009-08-14,7.868,7.927,7.8093,7.9155,141318,0
2009-08-17,7.7677,7.8093,7.6432,7.6961,302080,0
2009-08-18,7.6904,7.7622,7.6432,7.6432,196262,0
2009-08-19,7.6311,7.7146,7.6077,7.6904,201498,0
2009-08-20,7.7024,7.8144,7.7024,7.785,160761,0
2009-08-21,7.785,7.9387,7.785,7.9212,167691,0
2009-08-24,7.927,8.0454,7.927,8.0034,183074,0
2009-08-25,8.0212,8.1275,8.0168,8.0511,160426,0
2009-08-26,8.0862,8.0862,7.9503,8.0511,219082,0
2009-08-27,8.0335,8.0511,7.9911,8.0387,171410,0
2009-08-28,8.027,8.0577,7.9911,7.9978,133036,0
2009-08-31,7.9745,7.9804,7.8501,7.8568,126101,0
2009-09-01,7.8501,7.927,7.6616,7.673,259820,0
2009-09-02,7.6366,7.6489,7.5769,7.6139,247648,0
2009-09-03,7.6432,7.6552,7.5721,7.5721,189502,0
2009-09-04,7.5895,7.6255,7.5423,7.5951,199978,0
2009-09-08,7.6191,7.6904,7.6191,7.6776,223476,0
2009-09-09,7.6776,7.8027,7.6366,7.7734,249680,0
2009-09-10,7.8207,7.8975,7.725,7.8975,221450,0
2009-09-11,7.8853,7.9212,7.8568,7.8909,182569,0
2009-09-14,7.868,7.9978,7.8386,7.9911,256102,0
2009-09-15,7.9978,8.217,7.9978,8.2102,280778,0
2009-09-16,8.2528,8.5178,8.2528,8.4059,348399,0
2009-09-17,8.399,8.5772,8.393,8.4958,309181,0
2009-09-18,8.5178,8.6589,8.5018,8.6196,210460,0
2009-09-21,8.4611,8.4885,8.3582,8.3834,250015,0
2009-09-22,8.3877,8.399,8.1982,8.2938,404182,0
2009-09-23,8.2756,8.4059,8.2587,8.3237,239197,0
2009-09-24,8.3834,8.3834,8.1933,8.2102,273511,0
2009-09-25,8.229,8.2528,8.1684,8.223,233618,0
2009-09-28,8.1933,8.2756,8.1754,8.2349,368517,0
2009-09-29,8.2042,8.2587,8.1344,8.1754,383221,0
2009-09-30,8.3417,8.3417,8.1455,8.1982,413482,0
2009-10-01,8.1684,8.1684,8.0511,8.0511,429877,0
2009-10-02,8.0034,8.0168,7.7963,7.9387,355838,0
2009-10-05,7.9451,8.0803,7.8796,8.0637,279263,0
2009-10-06,8.0803,8.1634,8.0744,8.1634,263031,0
2009-10-07,8.0987,8.1583,8.0335,8.1402,259484,0
2009-10-08,8.223,8.2459,8.1513,8.1684,171920,0
2009-10-09,8.1873,8.2349,8.1754,8.1982,163634,0
2009-10-12,8.2349,8.3469,8.2349,8.2756,201165,0
2009-10-13,8.2349,8.3294,8.2349,8.3112,156704,0
2009-10-14,8.3294,8.3417,8.2697,8.2999,149098,0
2009-10-15,8.2459,8.3417,8.223,8.3294,139630,0
2009-10-16,8.2643,8.3775,8.2401,8.3775,230070,0
2009-10-19,8.3877,8.4817,8.3582,8.4479,194228,0
2009-10-20,8.419,8.4407,8.3521,8.419,216889,0
2009-10-21,8.3775,8.419,8.3112,8.3237,261679,0
2009-10-22,8.3469,8.4294,8.3062,8.399,238857,0
2009-10-23,8.4238,8.4238,8.3062,8.3417,224660,0
2009-10-26,8.3417,8.3775,8.1166,8.1275,275878,0
2009-10-27,8.1166,8.1819,8.0577,8.1402,216716,0
2009-10-28,8.1344,8.1344,7.6904,7.7146,359555,0
2009-10-29,7.7498,7.927,7.725,7.9032,258976,0
2009-10-30,7.873,8.0803,7.7199,7.8323,288051,0
2009-11-02,7.9091,7.9091,7.5833,7.7199,303602,0
2009-11-03,7.6255,7.7199,7.6255,7.6616,147574,0
2009-11-04,7.6961,7.8386,7.6961,7.7199,224998,0
2009-11-05,7.7377,7.9091,7.7377,7.9091,211132,0
2009-11-06,7.8853,7.9212,7.8568,7.9155,146392,0
2009-11-09,7.9687,8.0577,7.9628,8.0511,233789,0
2009-11-10,8.0685,8.1275,8.0637,8.1095,177332,0
2009-11-11,8.1513,8.1754,8.0862,8.1455,179523,0
2009-11-12,8.1166,8.1819,7.9911,8.0034,169890,0
2009-11-13,8.0034,8.0744,7.986,8.0168,148078,0
2009-11-16,8.0511,8.2042,8.0511,8.1402,279767,0
2009-11-17,8.1095,8.1402,8.0454,8.1166,197445,0
2009-11-18,8.1095,8.1344,8.0335,8.1214,183582,0
2009-11-19,8.0637,8.0987,7.9561,8.0104,208597,0
2009-11-20,7.986,8.1402,7.986,8.1402,379163,0
2009-11-23,8.1754,8.2528,8.1634,8.1819,259820,0
2009-11-24,8.1583,8.2401,8.1455,8.2349,312225,0
2009-11-25,8.2349,8.3775,8.2349,8.3469,286866,0
2009-11-27,8.1275,8.2825,8.1275,8.2528,112417,0
2009-11-30,8.223,8.3711,8.223,8.3294,293800,0
2009-12-01,8.4059,8.5542,8.399,8.5427,232939,0
2009-12-02,8.5178,8.7898,8.5018,8.7898,509500,0
2009-12-03,8.775,8.991,8.762,8.8145,583708,0
2009-12-04,8.8854,9.0338,8.8191,8.9318,445262,0
2009-12-07,9.0517,9.3411,9.0046,9.2865,1039789,0
2009-12-08,9.2865,9.4837,9.1215,9.2865,992628,0
2009-12-09,9.3411,9.4538,9.2808,9.4077,694938,0
2009-12-10,9.4638,9.4638,9.3167,9.3343,420243,0
2009-12-11,9.4077,9.4345,9.3343,9.4018,358374,0
2009-12-14,9.4345,9.927,9.4345,9.833,753764,0
2009-12-15,9.838,9.874,9.4698,9.601,844374,0
2009-12-16,9.712,9.808,9.4946,9.785,386265,0
2009-12-17,9.75,9.755,9.582,9.692,412803,0
2009-12-18,9.66,9.76,9.4638,9.536,745821,0
2009-12-21,9.4946,9.536,9.3478,9.3596,431908,0
2009-12-22,9.3891,9.4479,9.3343,9.3743,328116,0
2009-12-23,9.3822,9.4578,9.3411,9.4538,307828,0
2009-12-24,9.4077,9.572,9.4077,9.572,97370,0
2009-12-28,9.596,9.62,9.4886,9.582,273343,0
2009-12-29,9.549,9.629,9.502,9.506,264552,0
2009-12-30,9.3743,9.4837,9.3664,9.4215,265736,0
2009-12-31,9.502,9.502,9.4215,9.4345,216209,0
2010-01-04,9.4345,9.623,9.4345,9.62,456929,0
2010-01-05,9.613,9.706,9.555,9.623,363612,0
2010-01-06,9.637,9.76,9.572,9.66,323716,0
2010-01-07,9.582,9.702,9.562,9.572,354995,0
2010-01-08,9.637,9.637,9.4295,9.4295,526065,0
2010-01-11,9.4538,9.502,9.2865,9.3275,438503,0
2010-01-12,9.3108,9.3108,9.1458,9.2574,369697,0
2010-01-13,9.3411,9.4698,9.2515,9.4698,332680,0
2010-01-14,9.3822,9.506,9.3822,9.4413,230917,0
2010-01-15,9.3959,9.4295,9.3664,9.4215,351782,0
2010-01-19,9.3822,9.506,9.3822,9.4837,270810,0
2010-01-20,9.4638,9.4698,9.3743,9.4018,238182,0
2010-01-21,9.4479,9.4578,9.2239,9.2239,250015,0
2010-01-22,9.1688,9.2171,8.991,8.9978,309855,0
2010-01-25,9.1757,9.1794,8.98,8.9978,332507,0
2010-01-26,8.9731,9.0986,8.9389,9.0396,336061,0
2010-01-27,9.0631,9.0631,8.6196,8.8443,457437,0
2010-01-28,8.8571,8.8978,8.6434,8.7963,278756,0
2010-01-29,8.8311,8.8443,8.7259,8.7322,225674,0
2010-02-01,8.8259,8.8608,8.7259,8.8024,313576,0
2010-02-02,8.8726,9.0517,8.7898,8.991,287714,0
2010-02-03,8.991,9.092,8.8792,9.0698,243251,0
2010-02-04,9.0279,9.0279,8.775,8.7898,313576,0
2010-02-05,8.7552,8.8024,8.3652,8.5364,710830,0
2010-02-08,8.5127,8.524,8.2999,8.393,457264,0
2010-02-09,8.4539,8.6305,8.4539,8.5898,327099,0
2010-02-10,8.5825,8.6853,8.5018,8.6652,358203,0
2010-02-11,8.6544,8.7012,8.5542,8.6908,370885,0
2010-02-12,8.6376,8.6376,8.4708,8.5969,294639,0
2010-02-16,8.5898,8.8443,8.5898,8.7369,283488,0
2010-02-17,8.8024,8.8145,8.7322,8.7552,226015,0
2010-02-18,8.7831,8.8726,8.7552,8.8386,289065,0
2010-02-19,8.8443,8.98,8.8145,8.98,370885,0
2010-02-22,9.0517,9.0517,8.8978,8.9086,282641,0
2010-02-23,8.9318,9.0279,8.8311,8.8311,348063,0
2010-02-24,8.8259,8.9029,8.7552,8.8386,180538,0
2010-02-25,8.7831,8.8792,8.624,8.867,186794,0
2010-02-26,8.9318,8.9318,8.6069,8.7012,770843,0
2010-03-01,8.762,8.9318,8.762,8.8911,550745,0
2010-03-02,8.9571,9.0158,8.9205,9.0046,335211,0
2010-03-03,8.9389,8.9389,8.775,8.775,385251,0
2010-03-04,8.8311,8.8504,8.7066,8.7831,720467,0
2010-03-05,8.8911,8.8911,8.8191,8.8726,274022,0
2010-03-08,8.9271,8.9512,8.8911,8.9086,236324,0
2010-03-09,8.8386,8.9318,8.8259,8.9318,236494,0
2010-03-10,8.8726,8.9731,8.8726,8.9731,297181,0
2010-03-11,9.0279,9.045,8.9271,9.0396,391675,0
2010-03-12,9.0862,9.1043,9.0046,9.1043,354995,0
2010-03-15,9.1101,9.1285,9.0215,9.1043,682768,0
2010-03-16,9.1688,9.1688,9.0396,9.1101,329128,0
2010-03-17,9.1331,9.1524,9.0215,9.045,1096253,0
2010-03-18,9.0158,9.0814,8.9512,8.98,695783,0
2010-03-19,8.991,9.0215,8.8443,8.8978,603314,0
2010-03-22,8.8024,8.8792,8.7676,8.8102,455231,0
2010-03-23,8.7963,8.9086,8.7963,8.9086,484819,0
2010-03-24,8.8571,8.8792,8.8311,8.8504,475183,0
2010-03-25,8.8978,8.8978,8.762,8.762,456587,0
2010-03-26,8.7831,8.8191,8.7322,8.7487,347215,0
2010-03-29,8.7424,8.8191,8.7424,8.8024,392857,0
2010-03-30,8.8102,8.8504,8.762,8.8102,378658,0
2010-03-31,8.7424,8.8191,8.7424,8.8102,253397,0
2010-04-01,8.8191,8.9029,8.8191,8.8911,456081,0
2010-04-05,8.9153,9.008,8.9153,8.98,331664,0
2010-04-06,8.98,9.0517,8.9571,9.0279,346707,0
2010-04-07,9.0046,9.0279,8.9318,8.9731,390831,0
2010-04-08,8.9205,8.9867,8.8911,8.98,373250,0
2010-04-09,8.9978,9.0517,8.9205,9.0215,296674,0
2010-04-12,9.0338,9.0748,9.0158,9.0567,332680,0
2010-04-13,9.0279,9.0567,8.991,9.0396,443232,0
2010-04-14,9.0338,9.0567,8.991,9.0517,585569,0
2010-04-15,9.0338,9.0748,8.991,9.0338,381025,0
2010-04-16,9.0279,9.0279,8.8191,8.9571,589290,0
2010-04-19,8.9271,8.9436,8.7963,8.8792,393871,0
2010-04-20,8.962,9.0215,8.8311,8.9867,394046,0
2010-04-21,8.8854,9.0517,8.8726,8.9867,316445,0
2010-04-22,8.8854,9.0338,8.8854,9.0338,311547,0
2010-04-23,9.0242,9.0242,8.9464,8.995,428864,0
2010-04-26,8.9678,9.0215,8.9571,8.991,307490,0
2010-04-27,8.962,8.9978,8.7831,8.7963,346207,0
2010-04-28,8.8191,8.8191,8.7066,8.7322,621915,0
2010-04-29,8.7369,8.7788,8.6951,8.7487,451350,0
2010-04-30,8.7194,8.8024,8.6951,8.7194,361080,0
2010-05-03,8.7322,8.867,8.7322,8.8024,291095,0
2010-05-04,8.7194,8.7369,8.5772,8.6376,514403,0
2010-05-05,8.4345,8.5178,8.3469,8.4238,544999,0
2010-05-06,8.3062,8.3162,7.5131,7.9212,1481161,0
2010-05-07,7.9091,7.9091,7.4471,7.6904,931095,0
2010-05-10,8.1754,8.229,7.8796,8.1095,737035,0
2010-05-11,7.927,8.2697,7.927,8.1344,391675,0
2010-05-12,8.1819,8.3237,8.1634,8.2999,344854,0
2010-05-13,8.2999,8.3112,8.1933,8.2349,268612,0
2010-05-14,8.1275,8.2102,7.927,8.0637,527250,0
2010-05-17,8.027,8.0454,7.785,7.8909,434276,0
2010-05-18,7.9155,7.9804,7.7024,7.8386,395901,0
2010-05-19,7.7377,7.9032,7.5479,7.785,375616,0
2010-05-20,7.6552,7.6552,7.2998,7.3346,705082,0
2010-05-21,7.2463,7.4534,7.1697,7.3951,577963,0
2010-05-24,7.3773,7.5423,7.3346,7.4471,377305,0
2010-05-25,7.2403,7.3715,7.1282,7.3588,489042,0
2010-05-26,7.3884,7.4657,7.2521,7.2998,446107,0
2010-05-27,7.5423,7.6664,7.4471,7.6664,738215,0
2010-05-28,7.6961,7.6961,7.5479,7.5833,1078497,0
2010-06-01,7.5194,7.6014,7.3951,7.5669,792142,0
2010-06-02,7.4888,7.6191,7.4363,7.6191,509500,0
2010-06-03,7.6489,7.7024,7.6139,7.6904,304447,0
2010-06-04,7.6432,7.6432,7.4062,7.4247,243420,0
2010-06-07,7.4419,7.5069,7.3055,7.3346,448308,0
2010-06-08,7.3346,7.3884,7.2585,7.3884,391000,0
2010-06-09,7.3773,7.4951,7.3346,7.3773,407566,0
2010-06-10,7.5006,7.6311,7.4247,7.6311,302589,0
2010-06-11,7.5769,7.6904,7.5194,7.6904,263370,0
2010-06-14,7.7146,7.7963,7.7024,7.7498,306303,0
2010-06-15,7.8093,7.9212,7.7904,7.9032,517785,0
2010-06-16,7.8909,7.9911,7.868,7.9911,422614,0
2010-06-17,8.0104,8.0168,7.9091,7.9978,322371,0
2010-06-18,7.986,8.0637,7.986,7.9978,376120,0
2010-06-21,8.0637,8.0637,7.8093,7.868,637971,0
2010-06-22,7.8386,7.873,7.673,7.7024,381696,0
2010-06-23,7.7199,7.7199,7.5769,7.6191,360736,0
2010-06-24,7.6139,7.6432,7.5541,7.5669,687668,0
2010-06-25,7.5721,7.708,7.5479,7.6311,372910,0
2010-06-28,7.6311,7.6961,7.5895,7.6904,284672,0
2010-06-29,7.6014,7.6191,7.4657,7.5131,502906,0
2010-06-30,7.5518,7.6077,7.4833,7.4833,419228,0
2010-07-01,7.4657,7.5603,7.4534,7.5603,617688,0
2010-07-02,7.536,7.6552,7.536,7.6432,331154,0
2010-07-06,7.6961,7.8386,7.6664,7.7146,452023,0
2010-07-07,7.6841,8.0168,7.6841,8.0104,327945,0
2010-07-08,8.0862,8.1344,7.986,8.1344,406552,0
2010-07-09,8.0928,8.1819,8.0862,8.1513,204373,0
2010-07-12,8.1513,8.1513,8.0744,8.1166,236494,0
2010-07-13,8.1455,8.2528,8.1455,8.2528,423621,0
2010-07-14,8.229,8.2349,8.1513,8.2042,305968,0
2010-07-15,8.1873,8.217,8.1095,8.2102,331999,0
2010-07-16,8.1982,8.1982,8.0387,8.0862,471971,0
2010-07-19,8.0803,8.2587,8.0803,8.2401,354484,0
2010-07-20,8.1344,8.2825,8.1053,8.2825,244100,0
2010-07-21,8.2587,8.3062,8.1344,8.1933,368517,0
2010-07-22,8.2643,8.3582,8.2587,8.3417,404862,0
2010-07-23,8.3062,8.4611,8.2999,8.4611,616336,0
2010-07-26,8.4294,8.5427,8.4294,8.5178,335722,0
2010-07-27,8.5294,8.6016,8.5294,8.5825,448980,0
2010-07-28,8.5898,8.5898,8.477,8.4817,384238,0
2010-07-29,8.524,8.5772,8.4479,8.5072,333013,0
2010-07-30,8.4345,8.572,8.413,8.5542,195966,0
2010-08-02,8.6305,8.7259,8.6196,8.713,408918,0
2010-08-03,8.6544,8.7788,8.6544,8.7676,355163,0
2010-08-04,8.7788,8.7898,8.7487,8.7552,223141,0
2010-08-05,8.7487,8.8145,8.6779,8.8145,367808,0
2010-08-06,8.7322,8.8145,8.7012,8.8102,216209,0
2010-08-09,8.8259,8.8571,8.7963,8.8191,227198,0
2010-08-10,8.8024,8.867,8.6951,8.8145,415849,0
2010-08-11,8.713,8.7322,8.5178,8.5364,488200,0
2010-08-12,8.477,8.5018,8.399,8.4649,388467,0
2010-08-13,8.4479,8.5605,8.4479,8.5018,349077,0
2010-08-16,8.4958,8.5427,8.4294,8.524,336906,0
2010-08-17,8.5542,8.7194,8.5542,8.6489,327774,0
2010-08-18,8.6376,8.6589,8.5825,8.6376,363781,0
2010-08-19,8.5772,8.6069,8.4539,8.5018,300559,0
2010-08-20,8.4885,8.5127,8.4294,8.5018,300732,0
2010-08-23,8.477,8.5772,8.477,8.5018,315266,0
2010-08-24,8.4059,8.477,8.3521,8.4611,283281,0
2010-08-25,8.4539,8.5018,8.3521,8.4817,398266,0
2010-08-26,8.4817,8.548,8.4345,8.4539,374611,0
2010-08-27,8.5018,8.6434,8.4407,8.6434,434064,0
2010-08-30,8.6376,8.6434,8.5542,8.5542,285352,0
2010-08-31,8.5053,8.5898,8.4744,8.5417,298962,0
2010-09-01,8.572,8.8024,8.572,8.7963,353909,0
2010-09-02,8.7788,8.8145,8.7552,8.8102,268027,0
2010-09-03,8.8854,8.9205,8.8311,8.8854,399397,0
2010-09-07,8.8443,8.8911,8.8145,8.8386,314442,0
2010-09-08,8.8311,8.962,8.8259,8.8504,483943,0
2010-09-09,8.9029,8.991,8.9029,8.991,397207,0
2010-09-10,8.9571,9.0279,8.9571,9.0279,245896,0
2010-09-13,9.045,9.1101,9.0338,9.0698,300353,0
2010-09-14,9.0396,9.1101,9.0215,9.0517,376030,0
2010-09-15,9.0517,9.092,8.98,9.0631,350340,0
2010-09-16,9.4345,9.4538,9.1794,9.3108,1569890,0
2010-09-17,9.3343,9.3959,9.269,9.3596,909002,0
2010-09-20,9.3596,9.4946,9.3546,9.4538,804992,0
2010-09-21,9.4578,9.531,9.4077,9.502,897932,0
2010-09-22,9.2643,9.3714,9.2574,9.3167,674191,0
2010-09-23,9.2749,9.3108,9.2289,9.2643,641759,0
2010-09-24,9.3108,9.3743,9.2808,9.3478,740472,0
2010-09-27,9.3959,9.4479,9.3714,9.4147,672665,0
2010-09-28,9.4479,9.4638,9.3596,9.4345,618312,0
2010-09-29,9.3959,9.4837,9.3714,9.4538,507618,0
2010-09-30,9.552,9.569,9.3704,9.4147,705532,0
2010-10-01,9.4578,9.511,9.4077,9.4886,533488,0
2010-10-04,9.4767,9.502,9.3664,9.4077,663481,0
2010-10-05,9.4837,9.629,9.4837,9.572,651382,0
2010-10-06,9.609,9.697,9.536,9.697,734974,0
2010-10-07,9.732,9.739,9.629,9.66,648815,0
2010-10-08,9.671,9.739,9.664,9.725,437501,0
2010-10-11,9.712,9.76,9.66,9.75,496932,0
2010-10-12,9.654,9.75,9.62,9.75,706200,0
2010-10-13,9.794,9.844,9.755,9.826,845840,0
2010-10-14,9.838,9.897,9.778,9.808,725652,0
2010-10-15,9.88,9.904,9.706,9.76,516797,0
2010-10-18,9.76,9.85,9.712,9.844,541203,0
2010-10-19,9.826,9.826,9.601,9.755,763391,0
2010-10-20,9.755,9.833,9.719,9.833,463378,0
2010-10-21,9.819,9.936,9.813,9.88,453470,0
2010-10-22,9.897,9.904,9.794,9.868,456448,0
2010-10-25,9.897,9.958,9.833,9.927,489051,0
2010-10-26,9.908,9.968,9.874,9.968,540516,0
2010-10-27,9.908,9.914,9.808,9.908,421101,0
2010-10-28,9.972,9.978,9.884,9.914,305647,0
2010-10-29,9.924,9.996,9.917,9.996,619013,0
2010-11-01,9.986,10.027,9.958,10.015,574726,0
2010-11-02,10.027,10.115,10.027,10.115,336520,0
2010-11-03,10.122,10.135,10.015,10.103,409397,0
2010-11-04,10.164,10.324,10.128,10.288,520361,0
2010-11-05,10.256,10.294,10.221,10.282,438821,0
2010-11-08,10.21,10.228,10.148,10.169,531970,0
2010-11-09,10.175,10.24,10.152,10.21,580416,0
2010-11-10,10.203,10.21,10.067,10.164,507937,0
2010-11-11,10.122,10.157,10.08,10.157,502698,0
2010-11-12,10.128,10.128,9.978,10.027,419618,0
2010-11-15,10.08,10.085,9.986,9.986,255216,0
2010-11-16,9.968,9.968,9.524,9.732,704550,0
2010-11-17,9.766,9.833,9.702,9.813,430536,0
2010-11-18,9.93,9.936,9.819,9.897,391438,0
2010-11-19,9.884,9.936,9.801,9.936,311076,0
2010-11-22,9.93,9.93,9.801,9.868,402352,0
2010-11-23,9.771,9.771,9.671,9.702,449834,0
2010-11-24,9.725,9.76,9.712,9.75,284534,0
2010-11-26,9.712,9.755,9.697,9.697,131383,0
2010-11-29,9.664,9.671,9.555,9.664,717008,0
2010-11-30,9.563,9.579,9.4906,9.569,509307,0
2010-12-01,9.706,9.706,9.613,9.671,405796,0
2010-12-02,9.643,9.771,9.629,9.766,416653,0
2010-12-03,9.755,9.79,9.671,9.79,365768,0
2010-12-06,9.755,9.79,9.685,9.732,356582,0
2010-12-07,9.785,9.833,9.76,9.79,503735,0
2010-12-08,9.75,9.819,9.613,9.649,366630,0
2010-12-09,9.649,9.649,9.562,9.588,433212,0
2010-12-10,9.609,9.702,9.601,9.697,352149,0
2010-12-13,9.706,9.75,9.649,9.685,364825,0
2010-12-14,9.685,9.76,9.677,9.76,524498,0
2010-12-15,9.744,9.75,9.613,9.637,380459,0
2010-12-16,9.659,9.739,9.617,9.739,438415,0
2010-12-17,9.643,9.702,9.623,9.692,338138,0
2010-12-20,9.671,9.712,9.588,9.685,465596,0
2010-12-21,9.712,9.755,9.671,9.725,587659,0
2010-12-22,9.572,9.649,9.531,9.629,442763,0
2010-12-23,9.629,9.629,9.4886,9.588,319163,0
2010-12-27,9.542,9.613,9.511,9.572,196501,0
2010-12-28,9.623,9.623,9.549,9.562,286608,0
2010-12-29,9.552,9.619,9.538,9.552,321164,0
2010-12-30,9.552,9.623,9.527,9.586,315649,0
2010-12-31,9.601,9.716,9.575,9.709,295393,0
2011-01-03,9.732,9.838,9.732,9.801,393522,0
2011-01-04,9.79,9.93,9.76,9.884,537403,0
2011-01-05,9.844,9.927,9.785,9.884,397928,0
2011-01-06,9.844,9.88,9.794,9.88,362310,0
2011-01-07,9.801,9.85,9.671,9.706,415750,0
2011-01-10,9.692,9.702,9.613,9.671,298468,0
2011-01-11,9.702,9.712,9.643,9.685,266576,0
2011-01-12,9.725,9.766,9.671,9.692,265622,0
2011-01-13,9.706,9.819,9.706,9.712,246705,0
2011-01-14,9.712,9.838,9.712,9.801,346970,0
2011-01-18,9.771,9.801,9.702,9.755,326603,0
2011-01-19,9.744,9.794,9.692,9.732,245935,0
2011-01-20,9.671,9.79,9.671,9.778,353477,0
2011-01-21,9.778,9.874,9.778,9.861,298021,0
2011-01-24,9.861,10.115,9.85,10.054,613618,0
2011-01-25,10.04,10.115,10.005,10.073,495076,0
2011-01-26,10.115,10.157,10.061,10.092,276146,0
2011-01-27,10.073,10.164,10.073,10.152,267415,0
2011-01-28,10.148,10.203,9.968,10.04,374964,0
2011-01-31,10.027,10.058,9.973,9.997,381756,0
2011-02-01,10.054,10.203,10.035,10.199,393027,0
2011-02-02,10.175,10.282,10.122,10.27,338122,0
2011-02-03,10.215,10.288,10.181,10.244,227032,0
2011-02-04,10.181,10.244,10.142,10.194,276245,0
2011-02-07,10.188,10.203,10.135,10.152,383616,0
2011-02-08,10.164,10.249,10.157,10.249,382547,0
2011-02-09,10.21,10.244,10.157,10.215,336453,0
2011-02-10,10.181,10.311,10.181,10.304,270214,0
2011-02-11,10.262,10.375,10.235,10.375,532473,0
2011-02-14,10.341,10.471,10.341,10.416,302775,0
2011-02-15,10.435,10.464,10.393,10.435,402340,0
2011-02-16,10.484,10.558,10.424,10.441,768838,0
2011-02-17,10.424,10.548,10.399,10.548,343225,0
2011-02-18,10.522,10.599,10.516,10.589,305673,0
2011-02-22,10.501,10.589,10.381,10.441,467400,0
2011-02-23,10.431,10.458,10.294,10.375,434285,0
2011-02-24,10.358,10.471,10.328,10.393,325382,0
2011-02-25,10.431,10.507,10.369,10.447,293206,0
2011-02-28,10.434,10.593,10.414,10.502,532179,0
2011-03-01,10.5,10.528,10.389,10.419,212282,0
2011-03-02,10.383,10.507,10.383,10.495,312072,0
2011-03-03,10.515,10.655,10.515,10.655,340285,0
2011-03-04,10.663,10.67,10.564,10.613,307445,0
2011-03-07,10.641,10.693,10.593,10.62,389052,0
2011-03-08,10.638,10.707,10.584,10.707,369094,0
2011-03-09,10.719,10.723,10.648,10.719,285909,0
2011-03-10,10.663,10.688,10.548,10.59,488950,0
2011-03-11,10.515,10.599,10.5,10.594,214825,0
2011-03-14,10.515,10.528,10.082,10.329,857594,0
2011-03-15,10.027,10.041,9.519,9.985,1025654,0
2011-03-16,10.005,10.008,9.696,9.706,529341,0
2011-03-17,9.766,9.908,9.65,9.908,526543,0
2011-03-18,10.05,10.15,10.041,10.074,323943,0
2011-03-21,10.198,10.402,10.172,10.294,619291,0
2011-03-22,10.243,10.359,10.243,10.347,270409,0
2011-03-23,10.359,10.461,10.336,10.455,431494,0
2011-03-24,10.542,10.542,10.461,10.51,297826,0
2011-03-25,10.507,10.507,10.359,10.413,308003,0
2011-03-28,10.45,10.488,10.383,10.45,285115,0
2011-03-29,10.445,10.5,10.402,10.445,293309,0
2011-03-30,10.474,10.558,10.461,10.535,307534,0
2011-03-31,10.555,10.674,10.55,10.66,375718,0
2011-04-01,10.71,10.843,10.688,10.793,424449,0
2011-04-04,10.836,10.897,10.82,10.83,401758,0
2011-04-05,10.83,10.897,10.814,10.873,380985,0
2011-04-06,10.927,10.927,10.861,10.915,327034,0
2011-04-07,10.909,10.915,10.807,10.85,360789,0
2011-04-08,10.903,10.915,10.82,10.873,263711,0
2011-04-11,10.85,10.903,10.793,10.807,286274,0
2011-04-12,10.71,10.752,10.579,10.752,387870,0
2011-04-13,10.733,10.8,10.641,10.723,381321,0
2011-04-14,10.681,10.723,10.585,10.723,251317,0
2011-04-15,10.723,10.781,10.685,10.781,202120,0
2011-04-18,10.723,10.723,10.542,10.676,300420,0
2011-04-19,10.663,10.688,10.599,10.688,219245,0
2011-04-20,10.8,10.814,10.76,10.807,258933,0
2011-04-21,10.793,10.915,10.787,10.903,374245,0
2011-04-25,10.921,10.927,10.873,10.927,187175,0
2011-04-26,10.974,10.994,10.856,10.951,553756,0
2011-04-27,10.969,11.007,10.927,10.987,227161,0
2011-04-28,11,11.066,10.987,11.066,195796,0
2011-04-29,11.091,11.117,11.04,11.099,395989,0
2011-05-02,11.121,11.162,11.072,11.115,436001,0
2011-05-03,11.06,11.151,11.037,11.115,250930,0
2011-05-04,11.096,11.11,10.921,10.987,307696,0
2011-05-05,10.892,10.909,10.585,10.655,466465,0
2011-05-06,10.739,10.861,10.67,10.733,317081,0
2011-05-09,10.723,10.873,10.703,10.873,259728,0
2011-05-10,10.856,10.964,10.843,10.944,238348,0
2011-05-11,10.903,10.903,10.752,10.824,238624,0
2011-05-12,10.824,10.959,10.745,10.959,371966,0
2011-05-13,10.933,10.938,10.772,10.856,239683,0
2011-05-16,10.824,10.843,10.764,10.787,230859,0
2011-05-17,10.764,10.787,10.681,10.733,304673,0
2011-05-18,10.777,10.82,10.681,10.745,293386,0
2011-05-19,10.76,10.8,10.688,10.723,338683,0
2011-05-20,10.74,10.866,10.73,10.817,369974,0
2011-05-23,10.723,10.807,10.685,10.8,274908,0
2011-05-24,10.764,10.83,10.745,10.764,397782,0
2011-05-25,10.752,10.921,10.733,10.921,308798,0
2011-05-26,10.868,10.933,10.82,10.892,185327,0
2011-05-27,10.884,10.959,10.853,10.901,163476,0
2011-05-31,10.997,11.123,10.978,11.116,344043,0
2011-06-01,11.133,11.145,10.903,10.933,241736,0
2011-06-02,10.933,10.964,10.82,10.938,234303,0
2011-06-03,10.853,10.901,10.821,10.87,226441,0
2011-06-06,10.892,10.892,10.752,10.793,206597,0
2011-06-07,10.87,10.884,10.761,10.779,207527,0
2011-06-08,10.797,10.828,10.681,10.72,211726,0
2011-06-09,10.766,10.783,10.685,10.697,196303,0
2011-06-10,10.689,10.703,10.532,10.589,343740,0
2011-06-13,10.568,10.589,10.383,10.428,457625,0
2011-06-14,10.497,10.67,10.497,10.67,357753,0
2011-06-15,10.532,10.626,10.42,10.539,318456,0
2011-06-16,10.47,10.517,10.42,10.439,366769,0
2011-06-17,10.539,10.597,10.334,10.45,269715,0
2011-06-20,10.298,10.484,10.279,10.389,469045,0
2011-06-21,10.439,10.773,10.428,10.626,534990,0
2011-06-22,10.626,10.72,10.532,10.55,468610,0
2011-06-23,10.476,10.513,10.365,10.502,356556,0
2011-06-24,10.47,10.476,10.347,10.383,299376,0
2011-06-27,10.414,10.568,10.389,10.562,365343,0
2011-06-28,10.641,10.783,10.597,10.783,450687,0
2011-06-29,10.853,10.926,10.766,10.901,377201,0
2011-06-30,10.974,11.04,10.912,10.982,259912,0
2011-07-01,11.019,11.148,10.951,11.13,305152,0
2011-07-05,11.08,11.124,11.045,11.093,372316,0
2011-07-06,11.08,11.106,10.987,11.068,300527,0
2011-07-07,11.093,11.23,11.093,11.154,448401,0
2011-07-08,11.068,11.111,11,11.068,181502,0
2011-07-11,10.926,10.951,10.734,10.821,392794,0
2011-07-12,10.74,10.821,10.711,10.783,215197,0
2011-07-13,10.797,10.901,10.703,10.783,247151,0
2011-07-14,10.797,10.915,10.654,10.703,238539,0
2011-07-15,10.734,10.761,10.654,10.72,192460,0
2011-07-18,10.681,10.711,10.539,10.689,352679,0
2011-07-19,10.72,10.766,10.597,10.676,229643,0
2011-07-20,10.67,10.783,10.67,10.703,266810,0
2011-07-21,10.789,10.926,10.761,10.921,266490,0
2011-07-22,10.959,10.969,10.853,10.938,202775,0
2011-07-25,10.87,10.926,10.804,10.866,251304,0
2011-07-26,10.827,10.908,10.771,10.833,267924,0
2011-07-27,10.766,10.817,10.593,10.685,390516,0
2011-07-28,10.721,10.727,10.582,10.656,349057,0
2011-07-29,10.507,10.611,10.442,10.575,400091,0
2011-08-01,10.766,10.847,10.532,10.619,369340,0
2011-08-02,10.593,10.639,10.359,10.372,324210,0
2011-08-03,10.414,10.414,10.119,10.324,447595,0
2011-08-04,10.23,10.274,9.709,9.717,867131,0
2011-08-05,9.866,9.896,9.2845,9.586,670474,0
2011-08-08,9.1361,9.1669,8.6679,8.8846,954606,0
2011-08-09,8.9698,9.3275,8.7304,9.2971,721107,0
2011-08-10,9.2308,9.3343,8.977,9.1449,403759,0
2011-08-11,9.1941,9.594,9.1941,9.506,355818,0
2011-08-12,9.655,9.717,9.502,9.643,262892,0
2011-08-15,9.742,10.1,9.742,10.074,373632,0
2011-08-16,10.013,10.087,9.89,10.045,321004,0
2011-08-17,10.093,10.155,9.964,10.049,181494,0
2011-08-18,9.859,9.908,9.612,9.706,333544,0
2011-08-19,9.586,9.779,9.4628,9.586,304455,0
2011-08-22,9.859,9.859,9.3773,9.502,278205,0
2011-08-23,9.532,9.872,9.519,9.872,200157,0
2011-08-24,9.883,10.119,9.772,10.104,381429,0
2011-08-25,10.174,10.174,9.859,9.89,214714,0
2011-08-26,9.848,10.081,9.723,9.989,219890,0
2011-08-29,10.131,10.236,10.04,10.093,295726,0
2011-08-30,10.055,10.18,10.034,10.049,321858,0
2011-08-31,10.103,10.244,10.058,10.072,305055,0
2011-09-01,10.11,10.211,10.1,10.151,278684,0
2011-09-02,10.014,10.151,9.923,10.097,145166,0
2011-09-06,9.917,10.082,9.824,10.082,334708,0
2011-09-07,10.113,10.165,9.996,10.134,245112,0
2011-09-08,10.105,10.239,10.007,10.184,337763,0
2011-09-09,10.049,10.127,9.856,9.934,206048,0
2011-09-12,9.831,9.886,9.621,9.842,211076,0
2011-09-13,9.886,9.943,9.842,9.886,240043,0
2011-09-14,9.95,10.002,9.861,9.958,273795,0
2011-09-15,10.026,10.088,9.987,10.012,272929,0
2011-09-16,10.049,10.127,10.002,10.074,171812,0
2011-09-19,10.012,10.094,9.912,10.045,252323,0
2011-09-20,10.094,10.214,10.045,10.055,325082,0
2011-09-21,10.101,10.127,9.804,9.816,260882,0
2011-09-22,9.709,9.709,9.4618,9.52,407670,0
2011-09-23,9.539,9.583,9.4255,9.583,323564,0
2011-09-26,9.598,9.81,9.4167,9.81,643456,0
2011-09-27,10.033,10.094,9.93,9.95,480545,0
2011-09-28,10.007,10.033,9.749,9.81,476417,0
2011-09-29,9.958,9.968,9.787,9.9,435042,0
2011-09-30,9.883,9.949,9.758,9.825,478163,0
2011-10-03,9.73,9.861,9.66,9.66,468361,0
2011-10-04,9.503,9.566,9.3069,9.506,436866,0
2011-10-05,9.539,9.577,9.3969,9.577,403363,0
2011-10-06,9.533,9.987,9.528,9.987,452274,0
2011-10-07,10.069,10.088,9.874,10.082,246663,0
2011-10-10,10.201,10.303,10.049,10.17,268721,0
2011-10-11,10.165,10.219,10.019,10.026,202588,0
2011-10-12,10.069,10.219,10.026,10.17,263094,0
2011-10-13,10.101,10.303,10.074,10.197,298450,0
2011-10-14,10.279,10.309,10.184,10.25,202079,0
2011-10-17,10.25,10.25,10.127,10.234,361065,0
2011-10-18,10.219,10.359,10.127,10.258,376026,0
2011-10-19,10.25,10.324,10.165,10.239,235251,0
2011-10-20,10.239,10.25,10.134,10.25,159510,0
2011-10-21,10.258,10.378,10.25,10.279,229074,0
2011-10-24,10.258,10.366,10.258,10.366,323012,0
2011-10-25,10.316,10.341,10.273,10.303,195225,0
2011-10-26,10.355,10.372,10.25,10.366,201050,0
2011-10-27,10.467,10.677,10.436,10.589,463976,0
2011-10-28,10.292,10.593,10.292,10.495,277730,0
2011-10-31,10.404,10.404,10.304,10.312,215292,0
2011-11-01,10.094,10.105,9.943,10.019,260671,0
2011-11-02,10.177,10.227,10.12,10.165,162224,0
2011-11-03,10.234,10.359,10.165,10.359,251226,0
2011-11-04,10.311,10.318,10.169,10.265,205119,0
2011-11-07,10.264,10.292,10.134,10.184,231962,0
2011-11-08,10.227,10.298,10.105,10.219,193147,0
2011-11-09,10.026,10.201,10.002,10.033,275733,0
2011-11-10,10.148,10.184,9.973,10.045,246471,0
2011-11-11,10.158,10.234,10.094,10.17,383564,0
2011-11-14,10.184,10.201,10.002,10.033,222428,0
2011-11-15,9.963,10.082,9.905,10.04,237957,0
2011-11-16,9.968,10.113,9.869,10.012,231104,0
2011-11-17,10.019,10.04,9.874,10.002,255754,0
2011-11-18,10.061,10.113,9.93,9.973,177382,0
2011-11-21,9.869,9.912,9.715,9.856,246034,0
2011-11-22,9.842,9.905,9.787,9.842,167076,0
2011-11-23,9.76,9.787,9.671,9.686,142407,0
2011-11-25,9.671,9.779,9.64,9.664,63150,0
2011-11-28,9.804,9.9,9.616,9.626,243143,0
2011-11-29,9.634,9.742,9.634,9.736,186548,0
2011-11-30,9.954,10.012,9.937,9.986,292041,0
2011-12-01,9.93,10.12,9.881,10.12,280293,0
2011-12-02,10.2,10.2,10.047,10.085,284491,0
2011-12-05,10.184,10.273,10.127,10.148,206013,0
2011-12-06,10.169,10.19,10.077,10.13,252434,0
2011-12-07,10.072,10.19,9.968,10.182,263360,0
2011-12-08,10.13,10.138,9.942,9.988,158928,0
2011-12-09,9.997,10.108,9.988,10.097,225951,0
2011-12-12,9.988,10.051,9.911,10.051,225668,0
2011-12-13,10.097,10.108,9.82,9.884,242462,0
2011-12-14,9.835,9.866,9.716,9.789,165197,0
2011-12-15,9.835,9.858,9.663,9.789,314236,0
2011-12-16,9.835,9.904,9.827,9.879,233285,0
2011-12-19,9.916,9.934,9.75,9.755,212300,0
2011-12-20,9.827,9.968,9.827,9.968,347894,0
2011-12-21,9.942,10.058,9.839,10.051,377307,0
2011-12-22,10.097,10.13,10.027,10.097,357794,0
2011-12-23,10.091,10.138,10.041,10.047,373515,0
2011-12-27,10.077,10.234,10.041,10.234,345769,0
2011-12-28,10.151,10.214,10.108,10.138,250737,0
2011-12-29,10.091,10.251,10.091,10.2,377677,0
2011-12-30,10.285,10.325,10.194,10.199,399340,0
2012-01-03,10.292,10.381,10.285,10.368,326015,0
2012-01-04,10.388,10.44,10.318,10.44,239418,0
2012-01-05,10.414,10.652,10.363,10.652,456339,0
2012-01-06,10.589,10.614,10.42,10.515,414809,0
2012-01-09,10.494,10.583,10.428,10.53,308251,0
2012-01-10,10.66,10.749,10.652,10.685,814686,0
2012-01-11,10.688,10.741,10.668,10.712,468094,0
2012-01-12,10.712,10.741,10.68,10.685,342956,0
2012-01-13,10.652,10.712,10.622,10.685,341432,0
2012-01-17,10.785,10.806,10.653,10.662,455198,0
2012-01-18,10.703,10.781,10.685,10.749,369952,0
2012-01-19,10.794,10.816,10.703,10.776,330937,0
2012-01-20,10.787,10.886,10.68,10.68,381194,0
2012-01-23,10.741,10.808,10.652,10.652,377038,0
2012-01-24,10.652,10.749,10.652,10.749,542421,0
2012-01-25,10.721,10.781,10.688,10.77,269429,0
2012-01-26,10.776,10.905,10.776,10.776,261755,0
2012-01-27,10.781,11.078,10.781,11.047,475346,0
2012-01-30,11.009,11.124,10.95,11.124,356868,0
2012-01-31,11.135,11.168,10.905,10.918,372512,0
2012-02-01,11.028,11.111,10.982,11.072,356265,0
2012-02-02,11.054,11.203,11.035,11.177,326306,0
2012-02-03,11.246,11.26,11.162,11.184,197343,0
2012-02-06,11.105,11.203,11.091,11.169,197995,0
2012-02-07,11.169,11.197,11.13,11.177,235668,0
2012-02-08,11.197,11.292,11.162,11.292,283874,0
2012-02-09,11.286,11.366,11.268,11.313,233807,0
2012-02-10,11.246,11.305,11.246,11.298,224039,0
2012-02-13,11.391,11.409,11.203,11.206,218764,0
2012-02-14,11.203,11.203,11.047,11.13,279280,0
2012-02-15,11.169,11.177,11.047,11.054,253549,0
2012-02-16,11.022,11.324,11.022,11.311,459295,0
2012-02-17,11.35,11.356,11.215,11.318,229020,0
2012-02-21,11.318,11.391,11.197,11.203,239759,0
2012-02-22,11.206,11.369,11.206,11.292,311994,0
2012-02-23,11.298,11.377,11.274,11.311,200701,0
2012-02-24,11.326,11.412,11.326,11.412,204744,0
2012-02-27,11.311,11.409,11.298,11.356,229100,0
2012-02-28,11.35,11.423,11.33,11.423,253641,0
2012-02-29,11.427,11.469,11.4,11.44,375365,0
2012-03-01,11.415,11.652,11.415,11.632,376098,0
2012-03-02,11.624,11.634,11.46,11.502,317374,0
2012-03-05,11.496,11.518,11.427,11.44,254472,0
2012-03-06,11.352,11.394,11.275,11.332,277793,0
2012-03-07,11.34,11.399,11.299,11.326,281604,0
2012-03-08,11.425,11.425,11.313,11.399,312991,0
2012-03-09,11.399,11.495,11.399,11.466,178830,0
2012-03-12,11.443,11.511,11.399,11.511,216858,0
2012-03-13,11.517,11.557,11.495,11.545,471915,0
2012-03-14,11.524,11.577,11.488,11.557,329738,0
2012-03-15,11.565,11.648,11.495,11.628,231290,0
2012-03-16,11.662,11.662,11.524,11.552,201093,0
2012-03-19,11.552,11.552,11.432,11.438,236424,0
2012-03-20,11.386,11.438,11.373,11.405,239440,0
2012-03-21,11.432,11.46,11.386,11.42,217836,0
2012-03-22,11.379,11.379,11.268,11.326,210833,0
2012-03-23,11.32,11.359,11.275,11.359,212746,0
2012-03-26,11.379,11.511,11.379,11.511,278848,0
2012-03-27,11.511,11.557,11.452,11.537,349605,0
2012-03-28,11.502,11.524,11.379,11.425,206509,0
2012-03-29,11.373,11.394,11.268,11.386,193571,0
2012-03-30,11.484,11.826,11.399,11.595,461777,0
2012-04-02,11.537,11.763,11.495,11.725,297552,0
2012-04-03,11.674,11.735,11.602,11.628,283254,0
2012-04-04,11.345,11.688,11.332,11.648,364563,0
2012-04-05,11.572,11.577,11.386,11.438,152579,0
2012-04-09,11.379,11.452,11.332,11.425,190149,0
2012-04-10,11.443,11.53,11.268,11.345,243050,0
2012-04-11,11.394,11.425,11.222,11.239,373767,0
2012-04-12,11.246,11.332,11.246,11.299,379278,0
2012-04-13,11.293,11.443,11.205,11.379,279330,0
2012-04-16,11.438,11.46,11.246,11.252,249008,0
2012-04-17,11.286,11.386,11.286,11.345,556098,0
2012-04-18,11.299,11.313,11.252,11.281,263021,0
2012-04-19,11.293,11.293,11.122,11.189,414873,0
2012-04-20,11.214,11.32,11.214,11.32,200897,0
2012-04-23,11.214,11.233,11.102,11.205,224739,0
2012-04-24,11.222,11.299,11.202,11.268,306441,0
2012-04-25,11.32,11.466,11.32,11.466,236630,0
2012-04-26,11.452,11.53,11.42,11.53,201699,0
2012-04-27,11.484,11.53,11.484,11.511,155714,0
2012-04-30,11.42,11.502,11.42,11.466,209280,0
2012-05-01,11.42,11.595,11.42,11.577,238171,0
2012-05-02,11.46,11.484,11.386,11.484,278349,0
2012-05-03,11.438,11.511,11.42,11.425,202509,0
2012-05-04,11.326,11.438,11.326,11.379,203850,0
2012-05-07,11.299,11.366,11.299,11.345,151856,0
2012-05-08,11.252,11.359,11.202,11.359,265536,0
2012-05-09,11.214,11.268,11.147,11.214,347581,0
2012-05-10,11.281,11.326,11.246,11.293,269900,0
2012-05-11,11.275,11.359,11.261,11.261,158671,0
2012-05-14,11.196,11.196,11.062,11.062,231532,0
2012-05-15,11.062,11.11,10.923,10.965,239059,0
2012-05-16,10.97,10.989,10.871,10.892,184881,0
2012-05-17,10.871,10.905,10.722,10.728,191248,0
2012-05-18,10.761,10.773,10.606,10.641,200531,0
2012-05-21,10.662,10.7,10.554,10.691,190910,0
2012-05-22,10.682,10.846,10.682,10.722,224135,0
2012-05-23,10.63,10.78,10.615,10.78,246724,0
2012-05-24,10.814,10.814,10.715,10.785,143823,0
2012-05-25,10.806,10.846,10.761,10.821,152584,0
2012-05-29,10.871,10.905,10.821,10.871,192451,0
2012-05-30,10.825,10.825,10.677,10.728,184797,0
2012-05-31,10.662,10.706,10.599,10.653,194138,0
2012-06-01,10.523,10.597,10.424,10.463,185344,0
2012-06-04,10.416,10.491,10.299,10.424,281149,0
2012-06-05,10.438,10.523,10.383,10.523,187535,0
2012-06-06,10.593,10.699,10.573,10.64,235845,0
2012-06-07,10.728,10.84,10.728,10.754,253402,0
2012-06-08,10.699,10.801,10.66,10.801,160901,0
2012-06-11,10.885,10.897,10.636,10.653,200344,0
2012-06-12,10.681,10.828,10.681,10.828,129800,0
2012-06-13,10.808,10.868,10.715,10.746,209641,0
2012-06-14,10.773,10.937,10.773,10.897,176966,0
2012-06-15,10.964,10.996,10.901,10.935,200728,0
2012-06-18,10.908,11.038,10.868,11.025,317803,0
2012-06-19,11.097,11.193,11.031,11.111,264186,0
2012-06-20,11.111,11.164,11.011,11.038,158608,0
2012-06-21,11.083,11.117,10.882,10.935,258404,0
2012-06-22,10.996,11.076,10.915,10.969,221757,0
2012-06-25,10.882,10.929,10.787,10.901,230511,0
2012-06-26,10.94,11.011,10.896,10.908,267626,0
2012-06-27,10.94,11.13,10.94,11.124,202906,0
2012-06-28,11.076,11.193,10.964,11.193,346771,0
2012-06-29,11.435,11.682,11.435,11.582,537447,0
2012-07-02,11.577,11.711,11.535,11.705,249530,0
2012-07-03,11.711,11.782,11.662,11.758,186078,0
2012-07-05,11.705,11.862,11.624,11.804,234680,0
2012-07-06,11.744,11.758,11.595,11.601,171180,0
2012-07-09,11.556,11.649,11.55,11.634,126225,0
2012-07-10,11.719,11.765,11.564,11.609,168829,0
2012-07-11,11.641,11.711,11.447,11.564,145179,0
2012-07-12,11.507,11.571,11.447,11.556,143594,0
2012-07-13,11.556,11.744,11.556,11.697,174535,0
2012-07-16,11.737,11.775,11.682,11.758,192612,0
2012-07-17,11.771,11.823,11.662,11.782,226887,0
2012-07-18,11.771,11.867,11.758,11.83,203685,0
2012-07-19,11.844,11.844,11.725,11.775,213113,0
2012-07-20,11.719,11.853,11.67,11.853,166196,0
2012-07-23,11.744,11.83,11.689,11.823,229145,0
2012-07-24,11.853,11.853,11.499,11.522,300353,0
2012-07-25,11.582,11.662,11.55,11.618,181342,0
2012-07-26,11.737,11.862,11.737,11.844,168880,0
2012-07-27,11.906,12.087,11.906,12.072,272241,0
2012-07-30,12.048,12.101,11.951,12.032,214052,0
2012-07-31,12.04,12.068,12.002,12.032,225035,0
2012-08-01,12.053,12.072,12.018,12.061,196206,0
2012-08-02,12.014,12.04,11.924,11.987,206262,0
2012-08-03,12.068,12.119,11.978,11.978,207915,0
2012-08-06,11.978,12.04,11.972,12.006,206555,0
2012-08-07,12.068,12.119,12.061,12.119,189204,0
2012-08-08,12.108,12.108,11.924,12.027,167098,0
2012-08-09,12.048,12.087,11.951,12.068,179789,0
2012-08-10,11.893,12.068,11.877,12.018,129212,0
2012-08-13,11.987,12.048,11.951,11.987,177340,0
2012-08-14,12.048,12.048,11.951,11.958,173951,0
2012-08-15,11.972,12.018,11.951,12.018,285068,0
2012-08-16,12.04,12.048,12.002,12.048,273569,0
2012-08-17,12.048,12.053,12.014,12.027,198540,0
2012-08-20,12.032,12.048,12.014,12.018,224183,0
2012-08-21,12.04,12.072,12.018,12.061,329683,0
2012-08-22,12.061,12.108,12.018,12.094,242261,0
2012-08-23,12.053,12.068,11.972,12.048,280839,0
2012-08-24,12.048,12.087,12.002,12.027,255868,0
2012-08-27,12.061,12.061,11.938,11.972,296212,0
2012-08-28,11.978,11.994,11.924,11.987,234645,0
2012-08-29,12.006,12.027,11.944,12.006,204540,0
2012-08-30,11.978,11.987,11.9,11.951,210660,0
2012-08-31,11.972,12.081,11.972,12.061,172449,0
2012-09-04,12.048,12.155,12.014,12.068,228801,0
2012-09-05,12.068,12.068,11.938,11.994,208936,0
2012-09-06,12.006,12.255,12.006,12.255,474246,0
2012-09-07,12.237,12.284,12.222,12.255,202117,0
2012-09-10,12.243,12.268,12.187,12.187,208193,0
2012-09-11,12.208,12.29,12.187,12.29,263159,0
2012-09-12,12.29,12.472,12.277,12.472,474274,0
2012-09-13,12.443,12.518,12.315,12.499,425644,0
2012-09-14,12.443,12.585,12.443,12.505,336412,0
2012-09-17,12.411,12.478,12.363,12.363,253793,0
2012-09-18,12.377,12.472,12.287,12.472,343102,0
2012-09-19,12.494,12.522,12.377,12.522,312248,0
2012-09-20,12.486,12.528,12.405,12.508,259668,0
2012-09-21,12.549,12.618,12.522,12.583,256970,0
2012-09-24,12.542,12.583,12.502,12.583,216895,0
2012-09-25,12.583,12.624,12.472,12.508,313855,0
2012-09-26,12.528,12.528,12.377,12.411,224195,0
2012-09-27,12.466,12.583,12.363,12.528,239706,0
2012-09-28,12.569,12.66,12.466,12.515,509542,0
2012-10-01,12.68,12.72,12.561,12.666,408948,0
2012-10-02,12.901,12.901,12.603,12.644,298603,0
2012-10-03,12.7,12.713,12.603,12.66,261965,0
2012-10-04,12.666,12.761,12.653,12.68,380506,0
2012-10-05,12.693,12.733,12.693,12.727,285719,0
2012-10-08,12.66,12.706,12.595,12.66,245546,0
2012-10-09,12.672,12.7,12.618,12.639,232933,0
2012-10-10,12.644,12.644,12.536,12.611,152927,0
2012-10-11,12.666,12.713,12.569,12.633,131530,0
2012-10-12,12.672,12.672,12.595,12.653,182894,0
2012-10-15,12.666,12.754,12.644,12.754,141493,0
2012-10-16,12.811,12.926,12.796,12.926,276704,0
2012-10-17,12.935,12.973,12.911,12.96,206250,0
2012-10-18,12.941,12.948,12.796,12.823,233517,0
2012-10-19,12.817,12.853,12.653,12.693,284101,0
2012-10-22,12.685,12.768,12.653,12.761,248452,0
2012-10-23,12.666,12.672,12.466,12.555,316179,0
2012-10-24,12.618,12.66,12.569,12.618,137279,0
2012-10-25,12.693,12.693,12.536,12.575,256038,0
2012-10-26,12.595,12.603,12.502,12.536,222438,0
2012-10-31,12.549,12.672,12.542,12.595,409521,0
2012-11-01,12.66,12.966,12.66,12.966,622380,0
2012-11-02,12.96,12.96,12.878,12.894,436183,0
2012-11-05,12.864,12.864,12.515,12.653,301743,0
2012-11-06,12.633,12.748,12.633,12.672,251963,0
2012-11-07,12.536,12.639,12.405,12.472,247153,0
2012-11-08,12.424,12.502,12.322,12.328,254079,0
2012-11-09,12.218,12.295,12.198,12.253,303186,0
2012-11-12,12.266,12.314,12.191,12.191,232547,0
2012-11-13,12.018,12.191,11.965,12.116,334425,0
2012-11-14,12.081,12.116,11.683,11.683,508896,0
2012-11-15,11.608,11.72,11.34,11.648,847200,0
2012-11-16,11.706,11.882,11.64,11.875,351607,0
2012-11-19,12.227,12.227,11.93,12.006,456173,0
2012-11-20,12.032,12.073,11.937,12.073,295423,0
2012-11-21,12.116,12.184,12.062,12.144,235725,0
2012-11-23,12.227,12.307,12.184,12.281,120438,0
2012-11-26,12.253,12.343,12.205,12.281,270898,0
2012-11-27,12.314,12.348,12.227,12.274,238425,0
2012-11-28,12.274,12.348,12.24,12.322,366297,0
2012-11-29,12.405,12.416,12.314,12.369,288180,0
2012-11-30,12.416,12.486,12.398,12.438,278760,0
2012-12-03,12.502,12.536,12.392,12.438,219569,0
2012-12-04,12.398,12.472,12.398,12.416,257427,0
2012-12-05,12.466,12.486,12.322,12.385,377301,0
2012-12-06,12.398,12.398,12.314,12.398,370076,0
2012-12-07,12.392,12.398,12.307,12.357,273686,0
2012-12-10,12.322,12.357,12.274,12.314,211075,0
2012-12-11,12.369,12.405,12.314,12.322,429192,0
2012-12-12,12.357,12.508,12.322,12.454,253240,0
2012-12-13,12.454,12.466,12.398,12.438,253719,0
2012-12-14,12.43,12.561,12.424,12.515,303939,0
2012-12-17,12.536,12.7,12.536,12.693,585248,0
2012-12-18,12.672,12.811,12.644,12.733,413786,0
2012-12-19,12.522,12.583,12.48,12.583,421160,0
2012-12-20,12.583,12.603,12.472,12.583,292392,0
2012-12-21,12.494,12.595,12.392,12.595,376252,0
2012-12-24,12.528,12.569,12.405,12.445,166057,0
2012-12-26,12.43,12.561,12.405,12.454,314515,0
2012-12-27,12.472,12.494,12.253,12.43,338451,0
2012-12-28,12.392,12.508,12.328,12.486,328028,0
2012-12-31,12.74,13.116,12.684,13.116,527081,0
2013-01-02,12.973,13.017,12.911,13.009,657521,0
2013-01-03,12.996,13.064,12.948,12.98,390906,0
2013-01-04,13.017,13.21,12.926,13.188,316447,0
2013-01-07,13.146,13.146,13.022,13.086,256937,0
2013-01-08,13.078,13.153,13.017,13.138,249470,0
2013-01-09,13.138,13.223,13.102,13.182,309679,0
2013-01-10,13.196,13.386,13.153,13.38,388296,0
2013-01-11,13.373,13.38,13.255,13.269,297646,0
2013-01-14,13.229,13.319,13.086,13.086,203040,0
2013-01-15,13.05,13.188,13.05,13.138,295247,0
2013-01-16,13.146,13.161,13.07,13.133,244521,0
2013-01-17,13.188,13.326,13.153,13.326,281962,0
2013-01-18,13.29,13.435,13.241,13.413,276149,0
2013-01-22,13.42,13.42,13.255,13.405,258857,0
2013-01-23,13.427,13.484,13.38,13.468,347531,0
2013-01-24,13.4,13.477,13.34,13.461,281637,0
2013-01-25,13.442,13.484,13.354,13.484,298603,0
2013-01-28,13.442,13.461,13.354,13.393,286853,0
2013-01-29,13.333,13.477,13.326,13.442,270200,0
2013-01-30,13.413,13.502,13.365,13.4,283060,0
2013-01-31,13.671,13.698,13.579,13.698,249815,0
2013-02-01,13.449,13.477,13.393,13.427,225336,0
2013-02-04,13.413,13.413,13.283,13.319,147362,0
2013-02-05,13.333,13.477,13.326,13.442,278834,0
2013-02-06,13.386,13.4,13.311,13.393,210311,0
2013-02-07,13.393,13.393,13.29,13.29,188069,0
2013-02-08,13.354,13.42,13.333,13.42,211075,0
2013-02-11,13.442,13.449,13.4,13.435,215001,0
2013-02-12,13.442,13.442,13.38,13.405,244608,0
2013-02-13,13.42,13.442,13.393,13.427,194638,0
2013-02-14,13.413,13.413,13.34,13.38,225752,0
2013-02-15,13.405,13.449,13.393,13.435,245347,0
2013-02-19,13.449,13.511,13.413,13.493,254575,0
2013-02-20,13.468,13.511,13.34,13.393,204828,0
2013-02-21,13.38,13.38,13.235,13.276,269493,0
2013-02-22,13.354,13.354,13.26,13.34,294285,0
2013-02-25,13.38,13.435,13.248,13.255,317634,0
2013-02-26,13.276,13.38,13.196,13.347,281545,0
2013-02-27,13.365,13.511,13.235,13.511,313717,0
2013-02-28,13.76,13.76,13.692,13.728,282001,0
2013-03-01,13.484,13.517,13.365,13.511,242438,0
2013-03-04,13.442,13.564,13.442,13.552,167042,0
2013-03-05,13.592,13.669,13.586,13.62,468948,0
2013-03-06,13.646,13.669,13.592,13.669,236659,0
2013-03-07,13.646,13.676,13.627,13.669,268433,0
2013-03-08,13.676,13.785,13.638,13.785,230173,0
2013-03-11,13.805,13.883,13.737,13.875,281566,0
2013-03-12,13.853,13.89,13.785,13.805,403754,0
2013-03-13,13.828,13.867,13.791,13.861,273137,0
2013-03-14,13.798,13.964,13.798,13.964,366833,0
2013-03-15,13.929,14.225,13.921,14.225,372178,0
2013-03-18,14.121,14.188,13.915,14.028,336211,0
2013-03-19,14.085,14.085,13.574,13.674,510246,0
2013-03-20,13.776,14.113,13.755,14.077,268763,0
2013-03-21,14.049,14.113,13.959,14.036,211832,0
2013-03-22,14.07,14.188,13.915,13.967,273463,0
2013-03-25,14.036,14.161,13.994,14,255685,0
2013-03-26,14.085,14.217,14.07,14.21,247757,0
2013-03-27,14.175,14.321,14.131,14.308,243103,0
2013-03-28,14.349,14.489,14.34,14.459,489572,0
2013-04-01,14.459,14.518,14.21,14.385,327698,0
2013-04-02,14.454,14.459,14.246,14.414,258675,0
2013-04-03,14.402,14.443,14.349,14.427,237009,0
2013-04-04,14.421,14.467,14.295,14.421,185516,0
2013-04-05,14.295,14.37,14.282,14.37,190968,0
2013-04-08,14.37,14.385,14.269,14.302,246459,0
2013-04-09,14.34,14.549,14.321,14.541,258016,0
2013-04-10,14.497,14.775,14.45,14.474,290874,0
2013-04-11,14.436,14.748,14.436,14.59,415133,0
2013-04-12,14.483,14.623,14.414,14.607,201964,0
2013-04-15,14.574,14.59,14.302,14.402,354218,0
2013-04-16,14.509,14.734,14.467,14.734,211642,0
2013-04-17,14.602,14.681,14.308,14.34,249243,0
2013-04-18,14.328,14.443,14.225,14.443,256170,0
2013-04-19,14.421,14.699,14.269,14.674,219508,0
2013-04-22,14.717,14.717,14.533,14.623,214003,0
2013-04-23,14.724,14.833,14.657,14.763,303626,0
2013-04-24,14.717,14.833,14.692,14.769,237177,0
2013-04-25,14.814,14.915,14.789,14.825,257314,0
2013-04-26,14.769,14.95,14.769,14.848,233952,0
2013-04-29,14.848,14.95,14.819,14.897,199177,0
2013-04-30,15.144,15.187,15.1,15.144,209716,0
2013-05-01,14.825,14.923,14.782,14.805,272864,0
2013-05-02,14.819,14.907,14.819,14.888,259944,0
2013-05-03,14.994,15.009,14.84,14.907,316461,0
2013-05-06,14.861,14.907,14.833,14.907,245015,0
2013-05-07,14.855,14.988,14.848,14.988,354534,0
2013-05-08,14.95,15.009,14.897,14.95,324155,0
2013-05-09,14.98,15.023,14.855,14.937,317015,0
2013-05-10,14.957,14.98,14.875,14.98,239321,0
2013-05-13,14.957,14.988,14.903,14.957,204114,0
2013-05-14,14.937,15.017,14.903,15.009,346249,0
2013-05-15,14.931,15.023,14.875,15.023,270495,0
2013-05-16,15.009,15.149,14.931,15.132,259715,0
2013-05-17,15.19,15.272,15.132,15.21,261512,0
2013-05-20,15.168,15.293,15.098,15.156,232135,0
2013-05-21,15.149,15.21,15.119,15.176,185499,0
2013-05-22,15.168,15.272,14.937,15.017,286408,0
2013-05-23,14.797,14.848,14.59,14.848,383509,0
2013-05-24,14.797,14.797,14.641,14.724,267707,0
2013-05-28,15.209,15.214,14.937,14.989,223643,0
2013-05-29,14.945,14.945,14.383,14.524,530498,0
2013-05-30,14.195,14.421,14.195,14.225,276599,0
2013-05-31,14.394,14.494,14.103,14.103,417556,0
2013-06-03,13.819,13.883,13.526,13.59,606782,0
2013-06-04,13.885,14.161,13.842,14.075,320500,0
2013-06-05,14.054,14.061,13.87,13.926,296767,0
2013-06-06,13.878,13.972,13.82,13.911,417968,0
2013-06-07,14.041,14.278,13.991,14.247,342391,0
2013-06-10,14.24,14.336,14.149,14.336,216750,0
2013-06-11,14.211,14.311,14.098,14.141,201595,0
2013-06-12,14.154,14.168,13.427,13.494,662388,0
2013-06-13,13.528,13.885,13.427,13.863,603554,0
2013-06-14,13.783,14.013,13.783,13.962,301617,0
2013-06-17,14.025,14.204,13.991,14.046,406917,0
2013-06-18,13.87,13.998,13.829,13.972,428420,0
2013-06-19,13.978,13.998,13.705,13.705,203380,0
2013-06-20,13.639,13.639,13.235,13.384,996039,0
2013-06-21,13.457,13.457,13.016,13.235,708351,0
2013-06-24,13.03,13.03,12.639,12.737,688367,0
2013-06-25,12.902,13.106,12.765,13.044,381672,0
2013-06-26,13.195,13.449,13.112,13.42,251557,0
2013-06-27,13.528,13.614,13.436,13.436,286085,0
2013-06-28,13.494,13.563,13.42,13.449,679545,0
2013-07-01,13.528,13.636,13.48,13.57,407325,0
2013-07-02,13.528,13.721,13.48,13.662,424453,0
2013-07-03,13.628,13.671,13.506,13.639,205615,0
2013-07-05,13.692,13.692,13.463,13.535,203800,0
2013-07-08,13.614,13.647,13.463,13.513,270333,0
2013-07-09,13.513,13.548,13.463,13.548,284275,0
2013-07-10,13.592,13.699,13.506,13.699,240699,0
2013-07-11,13.904,13.939,13.805,13.904,309113,0
2013-07-12,13.863,14.075,13.863,14.075,181970,0
2013-07-15,14.111,14.189,14.041,14.18,183613,0
2013-07-16,14.149,14.18,14.025,14.033,159440,0
2013-07-17,14.083,14.129,13.946,13.978,116517,0
2013-07-18,14.041,14.161,14.005,14.111,152711,0
2013-07-19,14.098,14.12,13.962,13.978,185854,0
2013-07-22,13.991,14.083,13.962,14.061,248962,0
2013-07-23,14.175,14.316,14.098,14.304,313531,0
2013-07-24,14.367,14.367,14.09,14.12,292548,0
2013-07-25,14.103,14.175,14.041,14.083,213244,0
2013-07-26,13.978,14.046,13.904,14.005,218444,0
2013-07-29,13.962,14.135,13.962,14.103,163344,0
2013-07-30,14.129,14.218,14.09,14.204,159036,0
2013-07-31,14.247,14.247,13.939,14.02,437375,0
2013-08-01,14.075,14.12,13.918,14.02,314551,0
2013-08-02,13.991,14.025,13.932,13.962,169912,0
2013-08-05,13.926,13.978,13.885,13.885,187796,0
2013-08-06,13.885,13.911,13.812,13.855,213604,0
2013-08-07,13.812,13.897,13.797,13.797,213685,0
2013-08-08,13.904,13.904,13.74,13.748,365071,0
2013-08-09,13.721,13.762,13.692,13.712,199380,0
2013-08-12,13.678,13.74,13.662,13.735,149824,0
2013-08-13,13.705,13.748,13.636,13.712,312973,0
2013-08-14,13.705,13.705,13.605,13.614,294786,0
2013-08-15,13.528,13.528,13.443,13.519,353640,0
2013-08-16,13.528,13.57,13.47,13.513,184235,0
2013-08-19,13.506,13.506,13.286,13.286,249964,0
2013-08-20,13.271,13.344,13.242,13.3,227852,0
2013-08-21,13.215,13.271,13.174,13.215,270934,0
2013-08-22,13.271,13.277,13.222,13.249,186368,0
2013-08-23,13.242,13.352,13.242,13.316,233171,0
2013-08-26,13.338,13.352,13.3,13.3,248252,0
2013-08-27,13.215,13.215,13.097,13.136,295002,0
2013-08-28,13.174,13.242,13.136,13.235,257612,0
2013-08-29,13.174,13.209,13.106,13.106,388184,0
2013-08-30,13.15,13.202,13.106,13.202,225388,0
2013-09-03,13.275,13.336,13.219,13.253,211335,0
2013-09-04,13.205,13.377,13.205,13.351,169720,0
2013-09-05,13.37,13.393,13.313,13.393,322711,0
2013-09-06,13.443,13.457,13.384,13.393,174862,0
2013-09-09,13.378,13.494,13.378,13.443,188926,0
2013-09-10,13.489,13.676,13.489,13.676,187335,0
2013-09-11,13.671,13.671,13.592,13.592,291510,0
2013-09-12,13.628,13.705,13.605,13.671,212544,0
2013-09-13,13.633,13.728,13.633,13.728,347305,0
2013-09-16,13.776,13.855,13.776,13.82,199400,0
2013-09-17,13.797,13.914,13.797,13.88,194903,0
2013-09-18,13.914,14.227,13.88,14.189,239216,0
2013-09-19,14.227,14.273,14.211,14.227,241167,0
2013-09-20,14.195,14.211,14.081,14.089,220649,0
2013-09-23,14.044,14.134,14.044,14.081,290776,0
2013-09-24,14.059,14.103,14.044,14.081,246661,0
2013-09-25,14.103,14.148,14.059,14.081,290237,0
2013-09-26,14.103,14.248,14.089,14.248,155408,0
2013-09-27,14.204,14.24,14.154,14.227,142191,0
2013-09-30,14.168,14.319,14.14,14.314,333969,0
2013-10-01,14.263,14.416,14.263,14.402,232460,0
2013-10-02,14.3,14.429,14.227,14.326,244809,0
2013-10-03,14.279,14.319,14.16,14.248,200603,0
2013-10-04,14.227,14.306,14.211,14.256,106411,0
2013-10-07,14.148,14.154,14.044,14.051,205101,0
2013-10-08,14.081,14.11,14.051,14.051,170086,0
2013-10-09,14.001,14.103,13.994,14.073,171138,0
2013-10-10,14.148,14.348,14.148,14.339,188922,0
2013-10-11,14.263,14.378,14.234,14.348,97786,0
2013-10-14,14.273,14.408,14.273,14.408,163044,0
2013-10-15,14.385,14.394,14.286,14.306,200799,0
2013-10-16,14.314,14.429,14.314,14.408,157454,0
2013-10-17,14.394,14.625,14.37,14.602,175219,0
2013-10-18,14.625,14.705,14.575,14.689,213781,0
2013-10-21,14.74,14.821,14.661,14.808,158023,0
2013-10-22,14.815,14.936,14.808,14.913,301968,0
2013-10-23,14.913,14.975,14.885,14.95,241021,0
2013-10-24,14.93,14.957,14.906,14.922,121519,0
2013-10-25,14.913,14.98,14.906,14.957,158589,0
2013-10-28,14.936,14.95,14.865,14.88,171958,0
2013-10-29,14.87,14.957,14.87,14.944,127219,0
2013-10-30,14.957,14.966,14.835,14.865,164616,0
2013-10-31,14.85,14.95,14.85,14.913,145429,0
2013-11-01,14.906,14.957,14.906,14.957,183168,0
2013-11-04,14.957,14.957,14.858,14.906,124311,0
2013-11-05,14.88,14.885,14.755,14.776,150810,0
2013-11-06,14.858,14.936,14.79,14.815,240386,0
2013-11-07,14.821,14.858,14.747,14.763,214332,0
2013-11-08,14.705,14.727,14.591,14.705,153356,0
2013-11-11,14.682,14.763,14.602,14.696,116789,0
2013-11-12,14.644,14.696,14.591,14.625,227800,0
2013-11-13,14.591,14.682,14.501,14.682,167624,0
2013-11-14,14.724,14.769,14.602,14.733,233268,0
2013-11-15,14.815,14.944,14.769,14.913,227892,0
2013-11-18,14.95,14.966,14.894,14.922,175122,0
2013-11-19,14.88,14.922,14.769,14.815,204169,0
2013-11-20,14.79,14.821,14.653,14.696,226624,0
2013-11-21,14.661,14.671,14.548,14.56,204641,0
2013-11-22,14.531,14.616,14.531,14.591,185241,0
2013-11-25,14.568,14.682,14.548,14.661,245229,0
2013-11-26,14.501,14.568,14.452,14.515,332926,0
2013-11-27,14.548,14.608,14.548,14.591,140988,0
2013-11-29,14.625,14.671,14.575,14.595,49564,0
2013-12-02,14.507,14.539,14.439,14.446,170801,0
2013-12-03,14.339,14.416,14.286,14.416,321577,0
2013-12-04,14.378,14.446,14.339,14.394,261745,0
2013-12-05,14.394,14.408,14.227,14.3,442240,0
2013-12-06,14.339,14.365,14.326,14.339,294916,0
2013-12-09,14.339,14.479,14.339,14.464,263485,0
2013-12-10,14.402,14.452,14.385,14.423,176635,0
2013-12-11,14.385,14.408,14.263,14.263,223394,0
2013-12-12,14.218,14.256,14.175,14.218,203384,0
2013-12-13,14.168,14.218,14.16,14.195,168013,0
2013-12-16,14.227,14.429,14.227,14.365,256305,0
2013-12-17,14.306,14.357,14.256,14.314,241061,0
2013-12-18,14.279,14.501,14.273,14.47,193078,0
2013-12-19,14.369,14.541,14.336,14.524,212433,0
2013-12-20,14.494,14.648,14.452,14.593,224271,0
2013-12-23,14.693,14.997,14.693,14.931,349521,0
2013-12-24,14.959,15.047,14.922,15.013,134293,0
2013-12-26,15.064,15.121,15.047,15.084,215401,0
2013-12-27,15.084,15.116,14.983,15.004,155646,0
2013-12-30,14.946,14.983,14.88,14.952,297771,0
2013-12-31,15.084,15.225,15.047,15.211,405294,0
2014-01-02,15.167,15.167,14.967,15.047,246807,0
2014-01-03,15.091,15.091,14.977,15.033,193532,0
2014-01-06,15.047,15.136,15.013,15.129,306912,0
2014-01-07,15.108,15.153,15.064,15.136,320587,0
2014-01-08,15.145,15.145,15.022,15.108,276709,0
2014-01-09,15.084,15.129,15.026,15.057,236689,0
2014-01-10,15.057,15.197,15.057,15.175,210720,0
2014-01-13,15.121,15.18,15.047,15.064,274678,0
2014-01-14,15.072,15.225,15.072,15.175,154444,0
2014-01-15,15.18,15.276,15.175,15.205,257867,0
2014-01-16,15.161,15.249,15.153,15.24,179069,0
2014-01-17,15.197,15.256,15.197,15.233,208050,0
2014-01-21,15.256,15.389,15.256,15.372,215805,0
2014-01-22,15.402,15.439,15.36,15.408,208315,0
2014-01-23,15.36,15.389,15.292,15.355,232586,0
2014-01-24,15.284,15.284,15.167,15.175,231887,0
2014-01-27,15.175,15.18,14.977,15.026,145373,0
2014-01-28,14.997,15.108,14.997,15.078,151061,0
2014-01-29,14.959,15.013,14.894,14.946,175111,0
2014-01-30,14.997,15.121,14.997,15.084,228882,0
2014-01-31,14.938,15.167,14.914,15.092,157461,0
2014-02-03,15.091,15.136,14.806,14.815,217332,0
2014-02-04,14.827,14.967,14.797,14.946,200788,0
2014-02-05,14.946,14.946,14.815,14.922,124718,0
2014-02-06,14.922,15.078,14.922,15.041,104934,0
2014-02-07,15.033,15.205,15.022,15.205,155069,0
2014-02-10,15.205,15.36,15.175,15.36,179574,0
2014-02-11,15.381,15.492,15.346,15.492,182532,0
2014-02-12,15.499,15.559,15.486,15.559,265453,0
2014-02-13,15.47,15.655,15.47,15.639,132427,0
2014-02-14,15.602,15.764,15.578,15.755,255398,0
2014-02-18,15.735,15.837,15.719,15.816,169062,0
2014-02-19,15.787,15.872,15.772,15.801,237443,0
2014-02-20,15.832,15.919,15.801,15.877,225840,0
2014-02-21,15.943,15.994,15.919,15.994,285985,0
2014-02-24,16,16.063,15.951,15.97,234765,0
2014-02-25,15.943,16.016,15.816,15.891,241829,0
2014-02-26,15.913,15.934,15.816,15.862,186813,0
2014-02-27,15.801,15.862,15.795,15.808,305753,0
2014-02-28,15.854,16.048,15.846,15.964,228540,0
2014-03-03,15.906,15.906,15.816,15.898,155919,0
2014-03-04,15.956,16.096,15.956,16.09,388040,0
2014-03-05,16.096,16.133,16.063,16.104,300899,0
2014-03-06,16.09,16.273,16.09,16.26,309139,0
2014-03-07,16.302,16.302,16.154,16.28,206518,0
2014-03-10,16.238,16.267,16.096,16.141,246375,0
2014-03-11,16.141,16.163,16.09,16.133,161146,0
2014-03-12,16.096,16.317,16.083,16.317,169795,0
2014-03-13,16.317,16.371,16.17,16.245,201654,0
2014-03-14,16.223,16.267,16.186,16.223,110489,0
2014-03-17,16.254,16.325,16.232,16.238,194303,0
2014-03-18,16.273,16.394,16.26,16.394,210649,0
2014-03-19,16.415,16.459,16.181,16.22,286853,0
2014-03-20,16.206,16.206,16.07,16.135,184322,0
2014-03-21,16.144,16.258,16.135,16.135,267945,0
2014-03-24,16.144,16.144,16.009,16.042,322620,0
2014-03-25,16.077,16.135,16.056,16.123,304469,0
2014-03-26,16.13,16.215,16.099,16.135,228656,0
2014-03-27,16.123,16.278,16.123,16.278,186547,0
2014-03-28,16.286,16.421,16.266,16.415,220176,0
2014-03-31,16.521,16.594,16.467,16.581,375710,0
2014-04-01,16.572,16.737,16.467,16.737,373843,0
2014-04-02,16.691,16.706,16.544,16.565,272020,0
2014-04-03,16.565,16.572,16.421,16.459,184577,0
2014-04-04,16.484,16.587,16.41,16.437,134048,0
2014-04-07,16.41,16.444,16.387,16.421,146125,0
2014-04-08,16.401,16.521,16.315,16.459,210460,0
2014-04-09,16.459,16.544,16.379,16.49,304985,0
2014-04-10,16.528,16.619,16.49,16.505,240376,0
2014-04-11,16.484,16.484,16.308,16.348,152078,0
2014-04-14,16.387,16.551,16.379,16.551,237749,0
2014-04-15,16.512,16.536,16.41,16.521,172338,0
2014-04-16,16.536,16.647,16.512,16.633,127606,0
2014-04-17,16.633,16.706,16.619,16.672,118135,0
2014-04-21,16.672,16.737,16.594,16.633,111885,0
2014-04-22,16.656,16.785,16.647,16.785,141245,0
2014-04-23,16.775,16.836,16.716,16.754,195962,0
2014-04-24,16.768,16.807,16.716,16.76,243935,0
2014-04-25,16.768,16.84,16.691,16.84,211507,0
2014-04-28,16.827,16.857,16.729,16.821,186738,0
2014-04-29,16.849,16.888,16.827,16.873,141823,0
2014-04-30,16.857,16.934,16.836,16.934,116850,0
2014-05-01,16.934,17.028,16.873,17.028,156095,0
2014-05-02,17.028,17.123,16.973,17.123,287334,0
2014-05-05,17.106,17.212,16.984,17.212,278548,0
2014-05-06,17.212,17.232,17.158,17.194,240365,0
2014-05-07,17.194,17.359,17.18,17.353,299268,0
2014-05-08,17.324,17.339,17.232,17.286,204977,0
2014-05-09,17.232,17.392,17.212,17.383,199960,0
2014-05-12,17.383,17.452,17.317,17.367,205969,0
2014-05-13,17.339,17.467,17.317,17.459,218493,0
2014-05-14,17.429,17.429,17.359,17.383,167583,0
2014-05-15,17.429,17.429,17.301,17.353,183514,0
2014-05-16,17.405,17.504,17.339,17.504,267161,0
2014-05-19,17.489,17.497,17.413,17.452,152501,0
2014-05-20,17.459,17.475,17.359,17.429,166561,0
2014-05-21,17.452,17.504,17.347,17.383,276212,0
2014-05-22,17.42,17.52,17.359,17.512,179420,0
2014-05-23,17.54,17.57,17.467,17.52,158544,0
2014-05-27,17.54,17.611,17.489,17.512,218571,0
2014-05-28,17.556,17.624,17.532,17.594,178883,0
2014-05-29,17.624,17.713,17.611,17.697,139481,0
2014-05-30,17.67,17.79,17.63,17.79,154310,0
2014-06-02,17.796,17.812,17.72,17.767,156840,0
2014-06-03,17.75,17.783,17.687,17.76,125315,0
2014-06-04,17.783,17.804,17.705,17.796,207503,0
2014-06-05,17.796,17.969,17.728,17.969,212211,0
2014-06-06,18.013,18.013,17.866,17.925,166304,0
2014-06-09,17.939,17.953,17.886,17.909,253197,0
2014-06-10,17.877,17.915,17.851,17.886,177118,0
2014-06-11,17.886,17.925,17.851,17.886,178484,0
2014-06-12,17.872,17.909,17.827,17.886,127629,0
2014-06-13,17.909,18.008,17.901,18.008,154158,0
2014-06-16,17.969,18.096,17.953,18.008,159585,0
2014-06-17,18.013,18.067,17.985,18.067,127910,0
2014-06-18,18.096,18.276,18.059,18.26,267664,0
2014-06-19,18.291,18.332,18.247,18.316,244618,0
2014-06-20,18.308,18.316,18.211,18.26,164136,0
2014-06-23,18.291,18.347,18.247,18.308,168852,0
2014-06-24,18.316,18.373,18.268,18.332,160239,0
2014-06-25,18.324,18.467,18.324,18.467,222737,0
2014-06-26,18.475,18.506,18.364,18.506,158975,0
2014-06-27,18.467,18.583,18.418,18.583,173515,0
2014-06-30,18.681,18.688,18.597,18.674,416534,0
2014-07-01,18.751,19.084,18.635,18.901,444568,0
2014-07-02,18.941,18.941,18.644,18.826,305960,0
2014-07-03,18.864,18.864,18.697,18.751,168694,0
2014-07-07,18.697,18.697,18.291,18.316,260021,0
2014-07-08,18.284,18.308,18.188,18.231,194883,0
2014-07-09,18.291,18.291,18.124,18.219,198050,0
2014-07-10,18.109,18.205,17.956,18.188,157281,0
2014-07-11,18.132,18.364,18.132,18.364,144538,0
2014-07-14,18.426,18.523,18.408,18.523,179230,0
2014-07-15,18.553,18.583,18.446,18.459,149084,0
2014-07-16,18.553,18.604,18.5,18.604,171693,0
2014-07-17,18.539,18.545,18.219,18.284,208404,0
2014-07-18,18.338,18.418,18.219,18.408,248172,0
2014-07-21,18.373,18.426,18.26,18.347,189837,0
2014-07-22,18.413,18.506,18.4,18.426,215441,0
2014-07-23,18.485,18.574,18.379,18.56,192167,0
2014-07-24,18.56,18.705,18.514,18.652,160902,0
2014-07-25,18.668,18.688,18.514,18.553,151957,0
2014-07-28,18.574,18.589,18.393,18.446,173347,0
2014-07-29,18.446,18.493,18.408,18.426,133603,0
2014-07-30,18.418,18.436,18.195,18.226,298044,0
2014-07-31,18.195,18.195,17.767,17.797,321850,0
2014-08-01,17.783,17.844,17.697,17.727,208009,0
2014-08-04,17.713,17.713,17.355,17.659,296423,0
2014-08-05,17.629,17.629,17.144,17.271,357679,0
2014-08-06,17.15,17.286,17.081,17.258,203960,0
2014-08-07,17.271,17.439,17.271,17.311,147908,0
2014-08-08,17.355,17.461,17.295,17.461,167480,0
2014-08-11,17.569,17.654,17.569,17.636,158642,0
2014-08-12,17.654,17.727,17.553,17.646,108036,0
2014-08-13,17.677,17.837,17.614,17.827,128000,0
2014-08-14,17.868,17.98,17.827,17.965,195324,0
2014-08-15,17.98,18.085,17.934,18.049,149072,0
2014-08-18,18.116,18.163,18.056,18.07,156065,0
2014-08-19,18.07,18.195,18.056,18.171,186461,0
2014-08-20,18.163,18.238,18.116,18.238,207786,0
2014-08-21,18.252,18.364,18.226,18.364,160521,0
2014-08-22,18.4,18.4,18.252,18.373,182992,0
2014-08-25,18.459,18.467,18.379,18.408,115056,0
2014-08-26,18.446,18.539,18.373,18.467,209433,0
2014-08-27,18.5,18.659,18.493,18.659,186102,0
2014-08-28,18.56,18.697,18.485,18.688,162400,0
2014-08-29,18.652,18.736,18.604,18.736,98731,0
2014-09-02,18.697,18.736,18.674,18.681,90455,0
2014-09-03,18.779,18.843,18.744,18.843,107381,0
2014-09-04,18.856,18.874,18.763,18.826,198854,0
2014-09-05,18.77,18.809,18.681,18.705,176268,0
2014-09-08,18.674,18.714,18.459,18.493,142348,0
2014-09-09,18.523,18.523,18.413,18.454,117731,0
2014-09-10,18.454,18.467,18.347,18.454,140159,0
2014-09-11,18.393,18.467,18.338,18.467,109050,0
2014-09-12,18.408,18.467,18.163,18.211,154746,0
2014-09-15,18.171,18.231,18.012,18.042,138452,0
2014-09-16,18.028,18.195,17.98,18.188,129982,0
2014-09-17,18.232,18.239,18.131,18.178,127540,0
2014-09-18,18.211,18.211,18.083,18.147,152534,0
2014-09-19,18.163,18.22,18.14,18.195,115000,0
2014-09-22,18.188,18.188,18.015,18.047,129076,0
2014-09-23,17.994,17.994,17.875,17.952,122132,0
2014-09-24,17.914,17.969,17.792,17.969,193911,0
2014-09-25,17.932,17.999,17.783,17.855,193115,0
2014-09-26,17.846,17.869,17.598,17.713,176042,0
2014-09-29,17.635,17.777,17.607,17.751,163635,0
2014-09-30,17.799,17.952,17.751,17.932,318003,0
2014-10-01,17.906,18.319,17.891,18.27,326220,0
2014-10-02,18.188,18.188,17.882,17.923,210828,0
2014-10-03,17.969,18.062,17.839,17.985,150061,0
2014-10-06,17.994,18.155,17.914,18.083,172635,0
2014-10-07,18.062,18.123,17.932,18.009,115969,0
2014-10-08,18.053,18.163,17.914,18.163,141239,0
2014-10-09,18.131,18.155,17.692,17.767,196923,0
2014-10-10,17.736,17.767,17.192,17.219,258690,0
2014-10-13,17.288,17.313,16.885,16.979,241257,0
2014-10-14,16.949,16.992,16.505,16.529,430093,0
2014-10-15,16.287,16.529,15.731,16.483,531604,0
2014-10-16,16.196,17.023,16.009,16.955,450822,0
2014-10-17,17.029,17.427,16.979,17.327,213243,0
2014-10-20,17.265,17.598,17.265,17.534,121819,0
2014-10-21,17.635,17.952,17.571,17.952,153521,0
2014-10-22,18.034,18.326,17.999,18.04,196000,0
2014-10-23,18.14,18.319,18.083,18.083,192257,0
2014-10-24,18.009,18.205,17.985,18.178,88228,0
2014-10-27,18.147,18.163,17.994,18.123,95970,0
2014-10-28,18.226,18.27,18.108,18.27,151962,0
2014-10-29,18.286,18.395,18.232,18.341,184595,0
2014-10-30,18.326,18.349,18.053,18.22,152822,0
2014-10-31,18.278,18.421,18.247,18.341,183543,0
2014-11-03,18.286,18.382,18.188,18.375,294602,0
2014-11-04,18.31,18.326,17.977,18.083,142353,0
2014-11-05,18.14,18.155,17.994,18.092,201958,0
2014-11-06,18.062,18.14,17.946,18.009,199836,0
2014-11-07,17.961,17.999,17.946,17.952,202485,0
2014-11-10,17.969,18.083,17.969,18.083,146051,0
2014-11-11,18.025,18.155,17.985,18.155,164174,0
2014-11-12,18.025,18.131,17.985,18.131,187651,0
2014-11-13,18.171,18.262,18.034,18.101,186829,0
2014-11-14,18.047,18.115,17.969,17.969,120372,0
2014-11-17,18.015,18.115,17.938,17.977,225094,0
2014-11-18,17.985,18.07,17.985,18.04,209785,0
2014-11-19,18.025,18.375,18.025,18.278,320400,0
2014-11-20,18.205,18.292,18.195,18.239,147432,0
2014-11-21,18.431,18.504,18.341,18.431,146316,0
2014-11-24,18.49,18.49,18.262,18.358,142311,0
2014-11-25,18.421,18.457,18.247,18.358,146150,0
2014-11-26,18.389,18.559,18.389,18.52,99382,0
2014-11-28,18.481,18.572,18.45,18.471,83529,0
2014-12-01,18.382,18.382,18.163,18.188,123071,0
2014-12-02,18.123,18.286,18.108,18.195,121080,0
2014-12-03,18.22,18.286,18.188,18.247,113276,0
2014-12-04,18.247,18.31,18.205,18.247,95128,0
2014-12-05,18.247,18.278,18.123,18.178,138697,0
2014-12-08,18.171,18.178,17.914,17.938,175082,0
2014-12-09,17.846,17.862,17.505,17.571,391550,0
2014-12-10,17.527,17.559,17.303,17.341,207746,0
2014-12-11,17.272,17.527,17.24,17.279,161737,0
2014-12-12,17.232,17.318,17.079,17.272,227942,0
2014-12-15,17.335,17.379,16.852,16.984,170592,0
2014-12-16,16.893,17.143,16.706,16.9,173992,0
2014-12-17,16.852,17.297,16.83,17.288,159730,0
2014-12-18,17.411,17.697,17.379,17.677,109130,0
2014-12-19,17.668,17.85,17.565,17.826,331888,0
2014-12-22,17.858,17.865,17.614,17.737,263446,0
2014-12-23,17.85,17.918,17.705,17.902,261300,0
2014-12-24,17.858,18.052,17.858,18.022,93580,0
2014-12-26,18.047,18.263,18.022,18.263,176732,0
2014-12-29,18.14,18.196,17.951,18.069,207798,0
2014-12-30,17.957,18.022,17.877,18.006,158182,0
2014-12-31,18.047,18.196,17.886,17.886,317096,0
2015-01-02,17.877,18.047,17.737,18.013,181299,0
2015-01-05,17.872,17.872,17.415,17.447,243776,0
2015-01-06,17.471,17.606,17.321,17.422,163401,0
2015-01-07,17.462,17.547,17.351,17.447,133684,0
2015-01-08,17.57,17.809,17.526,17.753,149967,0
2015-01-09,17.737,17.809,17.471,17.578,177566,0
2015-01-12,17.518,17.557,17.366,17.547,226835,0
2015-01-13,17.62,17.72,17.358,17.462,197807,0
2015-01-14,17.219,17.462,17.163,17.462,159724,0
2015-01-15,17.518,17.57,17.383,17.526,155942,0
2015-01-16,17.439,17.877,17.439,17.809,204190,0
2015-01-20,17.762,17.909,17.762,17.902,269099,0
2015-01-21,17.927,17.967,17.826,17.967,153074,0
2015-01-22,18.006,18.107,17.902,18.1,149818,0
2015-01-23,18.076,18.188,18.039,18.114,194734,0
2015-01-26,18.163,18.255,18.013,18.255,160971,0
2015-01-27,18.179,18.353,18.131,18.335,190386,0
2015-01-28,18.353,18.407,18.047,18.047,196175,0
2015-01-29,18.031,18.255,17.909,18.179,190019,0
2015-01-30,18.052,18.147,17.934,17.997,203536,0
2015-02-02,18.006,18.107,17.895,18.107,177218,0
2015-02-03,18.122,18.437,18.122,18.437,224134,0
2015-02-04,18.263,18.378,18.206,18.255,240745,0
2015-02-05,18.344,18.495,18.279,18.455,327687,0
2015-02-06,18.495,18.566,18.263,18.437,424810,0
2015-02-09,18.312,18.378,18.107,18.147,321503,0
2015-02-10,18.196,18.289,18.107,18.263,176258,0
2015-02-11,18.188,18.272,17.991,18.006,187789,0
2015-02-12,17.975,18.076,17.951,18.06,179969,0
2015-02-13,18.114,18.196,18.031,18.114,165564,0
2015-02-17,18.06,18.107,17.792,17.877,276468,0
2015-02-18,17.902,18.147,17.902,18.122,135611,0
2015-02-19,18.107,18.171,17.991,18.047,126501,0
2015-02-20,18.076,18.171,18.013,18.131,123732,0
2015-02-23,18.131,18.263,18.114,18.227,169950,0
2015-02-24,18.279,18.437,18.255,18.413,135429,0
2015-02-25,18.353,18.419,18.289,18.329,116125,0
2015-02-26,18.312,18.378,18.248,18.295,177484,0
2015-02-27,18.304,18.344,18.263,18.289,168164,0
2015-03-02,18.289,18.322,18.227,18.263,185824,0
2015-03-03,18.196,18.255,18.122,18.206,188366,0
2015-03-04,18.155,18.212,18.052,18.069,106311,0
2015-03-05,18.114,18.227,18.083,18.147,94627,0
2015-03-06,18.083,18.083,17.826,17.872,189764,0
2015-03-09,17.841,17.909,17.753,17.769,195606,0
2015-03-10,17.677,17.744,17.539,17.653,184936,0
2015-03-11,17.697,17.713,17.518,17.547,143275,0
2015-03-12,17.57,17.744,17.526,17.72,112411,0
2015-03-13,17.705,17.705,17.518,17.547,99961,0
2015-03-16,17.578,17.658,17.565,17.596,158643,0
2015-03-17,17.57,17.785,17.57,17.769,191159,0
2015-03-18,17.867,18.206,17.691,18.121,222581,0
2015-03-19,18.05,18.106,17.961,18.05,144853,0
2015-03-20,18.089,18.221,18.018,18.097,290643,0
2015-03-23,18.154,18.256,18.146,18.233,246038,0
2015-03-24,18.178,18.338,18.178,18.256,148345,0
2015-03-25,18.256,18.314,18.146,18.154,189645,0
2015-03-26,18.162,18.212,18.057,18.146,230316,0
2015-03-27,18.154,18.178,18.066,18.081,177541,0
2015-03-30,18.106,18.314,18.106,18.264,165188,0
2015-03-31,18.264,18.332,18.138,18.212,313858,0
2015-04-01,18.248,18.402,18.146,18.338,243542,0
2015-04-02,18.297,18.338,18.196,18.297,197007,0
2015-04-06,18.17,18.474,18.17,18.416,187146,0
2015-04-07,18.365,18.442,18.314,18.395,139618,0
2015-04-08,18.432,18.556,18.395,18.416,212227,0
2015-04-09,18.389,18.409,18.281,18.332,178311,0
2015-04-10,18.281,18.442,18.281,18.365,267994,0
2015-04-13,18.365,18.507,18.273,18.273,101810,0
2015-04-14,18.273,18.365,18.242,18.281,203119,0
2015-04-15,18.273,18.484,18.264,18.422,161901,0
2015-04-16,18.365,18.533,18.323,18.432,187078,0
2015-04-17,18.273,18.416,18.273,18.416,128135,0
2015-04-20,18.484,18.585,18.45,18.474,187964,0
2015-04-21,18.565,18.593,18.474,18.492,170610,0
2015-04-22,18.516,18.565,18.484,18.533,159254,0
2015-04-23,18.556,18.593,18.474,18.57,102307,0
2015-04-24,18.61,18.732,18.578,18.699,129703,0
2015-04-27,18.763,18.763,18.533,18.57,232563,0
2015-04-28,18.547,18.644,18.499,18.618,156454,0
2015-04-29,18.578,18.634,18.556,18.618,149344,0
2015-04-30,18.61,18.669,18.432,18.492,156707,0
2015-05-01,18.492,18.492,18.365,18.484,167936,0
2015-05-04,18.466,18.547,18.432,18.466,212849,0
2015-05-05,18.432,18.45,18.242,18.29,151839,0
2015-05-06,18.242,18.242,18.001,18.028,184786,0
2015-05-07,17.961,18.05,17.873,17.986,147837,0
2015-05-08,18.057,18.221,18.057,18.146,180538,0
2015-05-11,18.081,18.206,18.081,18.106,152463,0
2015-05-12,18.018,18.138,17.921,18.138,149368,0
2015-05-13,18.113,18.256,18.036,18.05,201622,0
2015-05-14,18.081,18.323,18.081,18.306,159575,0
2015-05-15,18.332,18.484,18.281,18.402,173224,0
2015-05-18,18.338,18.409,18.314,18.374,135095,0
2015-05-19,18.323,18.389,18.29,18.332,104179,0
2015-05-20,18.332,18.395,18.281,18.314,74861,0
2015-05-21,18.347,18.492,18.347,18.416,132875,0
2015-05-22,18.381,18.395,18.233,18.338,126388,0
2015-05-26,18.29,18.29,18.089,18.097,125525,0
2015-05-27,18.129,18.206,18.106,18.206,109293,0
2015-05-28,18.138,18.264,18.113,18.178,163334,0
2015-05-29,18.221,18.264,18.073,18.089,239174,0
2015-06-01,18.089,18.196,18.05,18.138,101309,0
2015-06-02,18.138,18.138,17.994,18.05,193236,0
2015-06-03,18.028,18.073,17.938,17.986,157454,0
2015-06-04,17.873,17.978,17.713,17.728,184530,0
2015-06-05,17.691,17.793,17.489,17.505,248410,0
2015-06-08,17.442,17.481,17.367,17.367,175169,0
2015-06-09,17.305,17.424,17.168,17.258,386272,0
2015-06-10,17.321,17.514,17.321,17.401,275889,0
2015-06-11,17.401,17.611,17.393,17.584,190660,0
2015-06-12,17.489,17.543,17.433,17.433,148972,0
2015-06-15,17.408,17.522,17.338,17.481,159826,0
2015-06-16,17.424,17.552,17.416,17.528,103557,0
2015-06-17,17.562,17.626,17.442,17.611,108173,0
2015-06-18,17.602,17.805,17.551,17.739,142828,0
2015-06-19,17.667,17.739,17.632,17.651,110245,0
2015-06-22,17.714,17.822,17.479,17.52,247806,0
2015-06-23,17.574,17.692,17.561,17.569,207808,0
2015-06-24,17.503,17.651,17.487,17.534,233471,0
2015-06-25,17.657,17.657,17.479,17.503,167208,0
2015-06-26,17.454,17.454,17.209,17.347,213138,0
2015-06-29,17.16,17.282,17.087,17.097,292148,0
2015-06-30,17.274,17.34,17.004,17.16,505607,0
2015-07-01,17.225,17.446,17.128,17.332,352904,0
2015-07-02,17.332,17.379,17.209,17.225,161815,0
2015-07-06,17.063,17.218,17.027,17.175,246457,0
2015-07-07,17.218,17.324,17.079,17.324,178474,0
2015-07-08,17.152,17.218,17.012,17.12,190233,0
2015-07-09,17.34,17.372,16.988,16.996,287738,0
2015-07-10,17.137,17.25,17.103,17.232,179821,0
2015-07-13,17.26,17.372,17.209,17.347,242660,0
2015-07-14,17.291,17.462,17.146,17.388,112637,0
2015-07-15,17.362,17.495,17.274,17.301,316637,0
2015-07-16,17.34,17.52,17.34,17.487,215589,0
2015-07-17,17.438,17.438,17.25,17.25,184843,0
2015-07-20,17.25,17.25,17.097,17.11,159365,0
2015-07-21,17.027,17.225,17.012,17.19,249399,0
2015-07-22,17.103,17.16,16.988,17.027,150298,0
2015-07-23,17.087,17.087,16.873,16.941,252829,0
2015-07-24,16.906,16.949,16.803,16.864,199176,0
2015-07-27,16.794,16.864,16.744,16.839,122982,0
2015-07-28,16.811,16.974,16.76,16.974,185943,0
2015-07-29,16.914,17.209,16.833,17.209,246336,0
2015-07-30,17.103,17.182,17.069,17.182,113552,0
2015-07-31,17.199,17.347,17.16,17.274,185333,0
2015-08-03,17.26,17.332,17.25,17.308,164408,0
2015-08-04,17.291,17.301,17.036,17.137,279531,0
2015-08-05,17.137,17.19,17.045,17.097,166222,0
2015-08-06,17.036,17.11,16.833,17.11,213004,0
2015-08-07,17.004,17.103,16.899,17.02,124333,0
2015-08-10,17.045,17.11,17.02,17.097,148829,0
2015-08-11,16.934,17.128,16.891,17.128,189237,0
2015-08-12,16.957,17.182,16.957,17.175,153240,0
2015-08-13,17.12,17.182,17.02,17.168,150667,0
2015-08-14,17.175,17.267,17.11,17.267,129720,0
2015-08-17,17.16,17.332,17.152,17.25,201992,0
2015-08-18,17.19,17.332,17.128,17.308,220857,0
2015-08-19,17.232,17.454,17.16,17.324,169411,0
2015-08-20,17.199,17.301,17.063,17.12,162550,0
2015-08-21,16.981,17.054,16.818,16.818,244744,0
2015-08-24,16.098,16.154,14.289,16.09,757838,0
2015-08-25,16.318,16.318,15.944,15.944,268753,0
2015-08-26,16.18,16.18,15.754,15.985,240943,0
2015-08-27,16.115,16.269,15.952,16.206,252707,0
2015-08-28,16.138,16.361,16.138,16.206,323872,0
2015-08-31,16.131,16.198,15.999,16.034,226494,0
2015-09-01,15.754,15.846,15.633,15.675,347027,0
2015-09-02,15.895,15.999,15.682,15.71,392594,0
2015-09-03,15.754,15.821,15.608,15.675,318607,0
2015-09-04,15.529,15.608,15.452,15.512,206770,0
2015-09-08,15.731,15.837,15.723,15.772,185454,0
2015-09-09,15.935,15.935,15.488,15.512,167083,0
2015-09-10,15.479,15.633,15.479,15.529,251292,0
2015-09-11,15.488,15.552,15.399,15.502,190113,0
2015-09-14,15.479,15.502,15.389,15.438,204442,0
2015-09-15,15.389,15.561,15.389,15.512,165735,0
2015-09-16,15.583,15.716,15.438,15.716,177985,0
2015-09-17,15.633,15.999,15.633,15.854,181168,0
2015-09-18,15.779,16.029,15.779,15.92,204671,0
2015-09-21,15.837,16.02,15.828,15.92,155363,0
2015-09-22,15.706,15.837,15.654,15.837,193512,0
2015-09-23,15.812,15.854,15.697,15.787,117689,0
2015-09-24,15.637,15.761,15.544,15.687,238709,0
2015-09-25,15.715,15.82,15.671,15.77,202871,0
2015-09-28,15.729,15.744,15.445,15.538,324220,0
2015-09-29,15.48,15.538,15.33,15.46,358952,0
2015-09-30,15.628,15.895,15.48,15.895,530031,0
2015-10-01,15.795,15.846,15.663,15.803,515635,0
2015-10-02,15.62,15.928,15.603,15.904,172998,0
2015-10-05,16.003,16.277,15.946,16.262,227741,0
2015-10-06,16.23,16.354,16.17,16.311,182236,0
2015-10-07,16.363,16.436,16.363,16.436,170362,0
2015-10-08,16.338,16.673,16.197,16.673,229505,0
2015-10-09,16.694,16.703,16.622,16.629,141568,0
2015-10-12,16.637,16.763,16.637,16.673,253328,0
2015-10-13,16.57,16.604,16.462,16.462,167358,0
2015-10-14,16.428,16.579,16.346,16.471,197233,0
2015-10-15,16.488,16.789,16.397,16.746,471243,0
2015-10-16,16.727,16.798,16.654,16.77,154043,0
2015-10-19,16.703,16.746,16.613,16.637,130918,0
2015-10-20,16.613,16.821,16.613,16.679,172499,0
2015-10-21,16.679,16.746,16.629,16.637,190993,0
2015-10-22,16.703,16.87,16.694,16.821,174918,0
2015-10-23,16.878,16.931,16.736,16.878,175516,0
2015-10-26,16.821,16.821,16.629,16.679,143364,0
2015-10-27,16.664,16.664,16.521,16.554,150082,0
2015-10-28,16.562,16.679,16.428,16.521,163282,0
2015-10-29,16.428,16.521,16.311,16.372,173957,0
2015-10-30,16.397,16.629,16.397,16.613,225424,0
2015-11-02,16.604,16.684,16.547,16.684,212223,0
2015-11-03,16.604,16.821,16.428,16.756,319485,0
2015-11-04,16.763,16.77,16.521,16.645,171845,0
2015-11-05,16.587,16.727,16.471,16.587,226865,0
2015-11-06,16.504,16.504,16.071,16.238,381629,0
2015-11-09,16.112,16.112,15.92,15.937,196664,0
2015-11-10,15.863,15.969,15.828,15.888,223744,0
2015-11-11,15.92,16.02,15.795,15.803,208388,0
2015-11-12,15.77,15.888,15.715,15.828,315406,0
2015-11-13,15.846,15.854,15.752,15.828,226985,0
2015-11-16,15.828,15.978,15.803,15.953,251099,0
2015-11-17,16.003,16.039,15.82,15.88,158601,0
2015-11-18,15.88,15.978,15.854,15.953,182836,0
2015-11-19,15.995,16.121,15.988,16.079,169401,0
2015-11-20,16.103,16.221,16.087,16.129,175037,0
2015-11-23,16.079,16.152,15.888,15.928,161363,0
2015-11-24,15.854,15.928,15.837,15.895,182236,0
2015-11-25,15.872,16.003,15.846,15.904,99576,0
2015-11-27,15.88,15.978,15.846,15.962,43548,0
2015-11-30,15.92,15.995,15.92,15.953,180675,0
2015-12-01,16.039,16.087,15.978,16.087,212368,0
2015-12-02,16.047,16.161,15.888,15.888,217173,0
2015-12-03,15.904,15.904,15.761,15.779,214770,0
2015-12-04,15.77,15.846,15.752,15.803,251579,0
2015-12-07,15.752,15.752,15.452,15.496,207310,0
2015-12-08,15.419,15.46,15.204,15.261,384248,0
2015-12-09,15.303,15.538,15.22,15.312,416660,0
2015-12-10,15.27,15.419,15.27,15.27,194474,0
2015-12-11,15.179,15.228,15.137,15.154,337717,0
2015-12-14,15.129,15.196,15.028,15.103,467174,0
2015-12-15,15.119,15.27,15.103,15.111,351634,0
2015-12-16,15.154,15.445,15.154,15.429,414379,0
2015-12-17,15.541,15.598,15.361,15.429,430190,0
2015-12-18,15.429,15.445,15.291,15.369,323614,0
2015-12-21,15.429,15.533,15.429,15.524,363875,0
2015-12-22,15.524,15.703,15.505,15.659,310929,0
2015-12-23,15.718,16.178,15.718,16.092,272672,0
2015-12-24,16.101,16.206,16.051,16.169,136505,0
2015-12-28,16.134,16.248,16.021,16.231,334852,0
2015-12-29,16.248,16.324,16.151,16.169,345632,0
2015-12-30,16.111,16.174,16.051,16.111,274212,0
2015-12-31,16.127,16.376,16.084,16.255,589626,0
2016-01-04,16.187,16.255,15.906,16.222,522174,0
2016-01-05,16.187,16.223,15.89,15.89,511311,0
2016-01-06,15.742,15.786,15.514,15.533,622417,0
2016-01-07,15.369,15.445,15.266,15.3,449335,0
2016-01-08,15.336,15.402,15.139,15.139,312868,0
2016-01-11,15.215,15.258,14.987,14.987,355650,0
2016-01-12,15.149,15.165,14.808,14.901,338423,0
2016-01-13,14.987,15.087,14.662,14.662,328150,0
2016-01-14,14.636,14.885,14.578,14.823,293780,0
2016-01-15,14.618,14.653,14.424,14.433,493067,0
2016-01-19,14.609,14.609,14.298,14.457,258821,0
2016-01-20,14.201,14.227,13.503,13.758,599764,0
2016-01-21,13.828,14.183,13.828,14.04,371486,0
2016-01-22,14.136,14.578,14.136,14.535,272948,0
2016-01-25,14.451,14.68,14.382,14.554,257719,0
2016-01-26,14.594,14.798,14.594,14.68,232644,0
2016-01-27,14.68,14.84,14.665,14.798,260408,0
2016-01-28,14.951,15.336,14.935,15.327,383742,0
2016-01-29,15.377,15.589,15.361,15.489,150154,0
2016-02-01,15.453,15.873,15.361,15.873,212135,0
2016-02-02,15.419,15.751,15.419,15.727,342694,0
2016-02-03,15.855,16.092,15.633,16.061,295575,0
2016-02-04,16.077,16.187,15.931,16.134,280622,0
2016-02-05,16.092,16.092,15.419,15.64,248902,0
2016-02-08,15.547,15.547,14.901,15.036,241382,0
2016-02-09,14.823,14.96,14.705,14.866,229628,0
2016-02-10,14.951,14.951,14.696,14.808,234523,0
2016-02-11,14.602,14.662,14.433,14.618,349290,0
2016-02-12,14.715,14.715,14.516,14.688,276215,0
2016-02-16,14.842,14.935,14.746,14.926,187102,0
2016-02-17,15.063,15.377,14.97,15.369,167939,0
2016-02-18,15.445,15.481,15.336,15.377,233066,0
2016-02-19,15.377,15.453,15.258,15.445,190171,0
2016-02-22,15.533,15.65,15.437,15.471,196013,0
2016-02-23,15.471,15.505,15.419,15.505,195731,0
2016-02-24,15.369,15.566,15.336,15.524,148258,0
2016-02-25,15.547,15.703,15.489,15.659,184869,0
2016-02-26,15.718,15.76,15.541,15.616,172198,0
2016-02-29,15.607,15.64,15.471,15.489,149358,0
2016-03-01,15.625,15.668,15.533,15.607,238904,0
2016-03-02,15.589,15.668,15.461,15.65,170211,0
2016-03-03,15.64,15.718,15.573,15.713,237760,0
2016-03-04,15.713,15.998,15.685,15.906,183983,0
2016-03-07,15.881,16.111,15.855,16.101,222025,0
2016-03-08,15.992,16.051,15.921,15.982,168560,0
2016-03-09,16.051,16.174,16.05,16.092,185007,0
2016-03-10,16.169,16.271,16.025,16.068,122100,0
2016-03-11,16.231,16.486,16.185,16.476,224202,0
2016-03-14,16.433,16.511,16.239,16.459,186353,0
2016-03-15,16.424,16.502,16.358,16.486,129529,0
2016-03-16,16.45,16.74,16.424,16.74,153340,0
2016-03-17,16.731,17.073,16.697,16.996,328520,0
2016-03-18,17.057,17.102,16.963,16.996,144252,0
2016-03-21,17.004,17.006,16.861,16.883,146747,0
2016-03-22,16.838,16.946,16.798,16.9,117213,0
2016-03-23,16.883,16.954,16.807,16.954,205563,0
2016-03-24,16.918,16.946,16.779,16.946,151823,0
2016-03-28,16.972,17.029,16.845,16.928,149270,0
2016-03-29,16.847,17.127,16.83,17.109,136822,0
2016-03-30,17.232,17.258,16.996,17.057,363597,0
2016-03-31,17.012,17.432,16.963,17.222,400109,0
2016-04-01,17.119,17.359,17.004,17.328,247821,0
2016-04-04,17.359,17.359,16.963,16.996,182308,0
2016-04-05,16.838,16.909,16.682,16.709,132475,0
2016-04-06,16.677,16.789,16.605,16.699,169752,0
2016-04-07,16.587,16.77,16.528,16.709,192197,0
2016-04-08,16.847,16.996,16.83,16.838,151020,0
2016-04-11,16.864,17.079,16.864,16.987,163634,0
2016-04-12,16.98,17.318,16.98,17.283,152480,0
2016-04-13,17.336,17.336,17.248,17.336,138676,0
2016-04-14,17.301,17.387,17.102,17.162,133869,0
2016-04-15,17.066,17.326,17.066,17.292,139700,0
2016-04-18,17.283,17.467,17.242,17.352,178437,0
2016-04-19,17.378,17.457,17.369,17.432,115399,0
2016-04-20,17.44,17.476,17.311,17.336,150535,0
2016-04-21,17.301,17.301,17.094,17.162,184817,0
2016-04-22,17.146,17.283,17.146,17.204,149059,0
2016-04-25,17.301,17.352,17.186,17.267,296220,0
2016-04-26,17.267,17.328,17.194,17.328,253467,0
2016-04-27,17.275,17.518,17.222,17.467,177795,0
2016-04-28,17.432,17.606,17.387,17.518,146274,0
2016-04-29,17.518,17.676,17.476,17.562,202399,0
2016-05-02,17.614,17.676,17.526,17.649,176753,0
2016-05-03,17.501,17.623,17.344,17.387,278647,0
2016-05-04,17.248,17.483,17.248,17.483,181452,0
2016-05-05,17.534,17.577,17.387,17.526,152279,0
2016-05-06,17.476,17.743,17.318,17.743,324712,0
2016-05-09,17.725,17.725,17.467,17.492,223963,0
2016-05-10,17.492,17.676,17.492,17.596,169478,0
2016-05-11,17.562,17.605,17.492,17.543,177533,0
2016-05-12,17.639,17.639,17.511,17.526,118469,0
2016-05-13,17.526,17.543,17.432,17.457,89421,0
2016-05-16,17.44,17.526,17.369,17.369,169987,0
2016-05-17,17.369,17.413,17.239,17.292,218837,0
2016-05-18,17.283,17.311,17.066,17.127,202951,0
2016-05-19,17.066,17.146,16.996,17.136,195798,0
2016-05-20,17.146,17.162,17.029,17.119,164659,0
2016-05-23,17.162,17.248,17.109,17.109,110560,0
2016-05-24,17.162,17.328,17.137,17.283,199105,0
2016-05-25,17.359,17.359,17.258,17.328,175541,0
2016-05-26,17.352,17.518,17.318,17.518,166869,0
2016-05-27,17.476,17.483,17.413,17.449,144423,0
2016-05-31,17.518,17.577,17.473,17.543,118778,0
2016-06-01,17.501,17.596,17.483,17.596,147011,0
2016-06-02,17.614,17.7,17.476,17.693,156987,0
2016-06-03,17.743,17.805,17.734,17.805,252378,0
2016-06-06,17.873,18.033,17.859,18.023,299026,0
2016-06-07,18.041,18.335,18.041,18.309,234238,0
2016-06-08,18.389,18.553,18.354,18.501,216134,0
2016-06-09,18.428,18.465,18.335,18.428,144259,0
2016-06-10,18.281,18.354,18.108,18.179,170798,0
2016-06-13,18.056,18.1,17.823,17.841,182233,0
2016-06-14,17.823,18.041,17.734,18.013,119468,0
2016-06-15,18.005,18.056,17.796,17.927,225884,0
2016-06-16,17.859,18.041,17.787,18.033,178325,0
2016-06-17,18.1,18.198,18.041,18.152,129381,0
2016-06-20,18.377,18.408,18.24,18.33,126344,0
2016-06-21,18.368,18.4,18.312,18.348,127043,0
2016-06-22,18.386,18.393,18.303,18.339,120894,0
2016-06-23,18.393,18.481,18.393,18.424,147767,0
2016-06-24,17.876,18.368,17.876,18.208,360382,0
2016-06-27,18.161,18.161,17.726,17.876,373383,0
2016-06-28,18.063,18.152,17.957,18.09,191456,0
2016-06-29,18.225,18.562,18.161,18.562,227344,0
2016-06-30,18.675,19.041,18.562,18.986,402656,0
2016-07-01,18.986,19.269,18.924,19.242,364591,0
2016-07-05,19.109,19.191,18.612,18.712,392223,0
2016-07-06,18.63,18.948,18.63,18.852,172975,0
2016-07-07,18.844,18.941,18.603,18.712,192145,0
2016-07-08,18.763,18.891,18.738,18.771,211106,0
2016-07-11,18.771,18.957,18.754,18.862,248023,0
2016-07-12,18.948,19.013,18.808,18.826,206005,0
2016-07-13,18.836,18.901,18.808,18.836,187199,0
2016-07-14,18.932,19.012,18.872,18.994,180873,0
2016-07-15,18.932,18.976,18.816,18.816,163363,0
2016-07-18,18.882,19.057,18.853,18.872,194077,0
2016-07-19,18.891,18.941,18.808,18.836,156168,0
2016-07-20,18.941,19.05,18.883,19.041,139546,0
2016-07-21,19.041,19.041,18.924,18.957,179769,0
2016-07-22,18.966,19.075,18.966,19.075,112222,0
2016-07-25,19.075,19.164,19.025,19.099,162065,0
2016-07-26,19.118,19.135,19.013,19.057,174812,0
2016-07-27,19.128,19.128,18.868,19.004,215128,0
2016-07-28,18.994,19.109,18.966,19.092,160715,0
2016-07-29,19.128,19.191,19.083,19.154,105755,0
2016-08-01,19.144,19.154,18.976,18.976,232223,0
2016-08-02,18.994,19.022,18.781,18.816,215648,0
2016-08-03,18.826,18.976,18.721,18.957,198002,0
2016-08-04,18.948,19.041,18.899,19.032,137177,0
2016-08-05,19.013,19.022,18.761,18.816,185615,0
2016-08-08,18.844,18.941,18.754,18.816,155725,0
2016-08-09,18.771,18.891,18.747,18.872,127795,0
2016-08-10,18.882,18.941,18.808,18.891,116873,0
2016-08-11,18.948,19.022,18.882,19.004,133963,0
2016-08-12,19.041,19.092,18.903,19.065,138295,0
2016-08-15,19.174,19.174,19.013,19.075,295236,0
2016-08-16,19.013,19.05,18.872,18.915,264371,0
2016-08-17,18.932,19.05,18.763,19.032,422995,0
2016-08-18,18.994,19.154,18.994,19.144,172096,0
2016-08-19,19.128,19.128,18.994,19.092,117745,0
2016-08-22,19.065,19.154,19.032,19.154,126979,0
2016-08-23,19.154,19.252,19.144,19.191,234849,0
2016-08-24,19.242,19.242,19.041,19.199,151225,0
2016-08-25,19.144,19.233,19.118,19.174,83986,0
2016-08-26,19.208,19.288,18.994,19.135,145255,0
2016-08-29,19.083,19.224,18.99,19.135,198775,0
2016-08-30,19.144,19.206,19.013,19.022,119776,0
2016-08-31,19.013,19.018,18.891,18.915,131150,0
2016-09-01,18.957,19.013,18.754,18.781,207084,0
2016-09-02,18.862,19.057,18.862,19.05,130719,0
2016-09-06,19.135,19.278,19.084,19.269,91329,0
2016-09-07,19.288,19.348,19.208,19.341,164541,0
2016-09-08,19.278,19.623,19.278,19.623,171374,0
2016-09-09,19.465,19.465,19.009,19.057,199332,0
2016-09-12,18.932,19.022,18.754,19.004,170816,0
2016-09-13,18.899,18.899,18.668,18.731,159961,0
2016-09-14,18.703,18.816,18.668,18.693,112418,0
2016-09-15,18.668,18.747,18.668,18.731,104842,0
2016-09-16,18.791,18.916,18.747,18.862,231493,0
2016-09-19,18.948,19.013,18.845,18.872,178521,0
2016-09-20,19.044,19.078,18.907,18.916,148628,0
2016-09-21,18.882,19.025,18.728,18.997,276750,0
2016-09-22,19.16,19.296,19.123,19.16,298383,0
2016-09-23,19.132,19.222,19.016,19.016,262383,0
2016-09-26,18.997,19.078,18.933,18.968,201344,0
2016-09-27,19.025,19.24,19.025,19.179,253560,0
2016-09-28,19.188,19.287,18.997,19.197,157152,0
2016-09-29,19.197,19.305,18.988,19.296,275288,0
2016-09-30,19.213,19.512,19.188,19.458,347856,0
2016-10-03,19.376,19.548,19.24,19.538,311800,0
2016-10-04,19.529,19.529,19.123,19.277,208758,0
2016-10-05,19.16,19.188,18.769,18.891,375104,0
2016-10-06,18.835,18.924,18.769,18.891,172068,0
2016-10-07,18.891,18.964,18.655,18.68,239077,0
2016-10-10,18.655,18.761,18.655,18.736,149333,0
2016-10-11,18.68,18.736,18.529,18.617,192603,0
2016-10-12,18.635,18.718,18.598,18.69,139029,0
2016-10-13,18.598,18.626,18.529,18.617,227915,0
2016-10-14,18.598,18.664,18.529,18.589,249669,0
2016-10-17,18.589,18.645,18.52,18.555,129309,0
2016-10-18,18.659,18.819,18.559,18.559,143640,0
2016-10-19,18.64,18.794,18.585,18.794,114098,0
2016-10-20,18.732,18.794,18.676,18.766,112971,0
2016-10-21,18.704,18.74,18.64,18.714,111858,0
2016-10-24,18.794,18.821,18.685,18.775,107013,0
2016-10-25,18.757,18.831,18.74,18.794,93610,0
2016-10-26,18.749,18.887,18.685,18.841,148377,0
2016-10-27,18.841,18.841,18.723,18.821,114568,0
2016-10-28,18.732,18.794,18.549,18.63,113746,0
2016-10-31,18.659,18.821,18.637,18.821,159363,0
2016-11-01,18.812,18.812,18.549,18.63,189456,0
2016-11-02,18.541,18.592,17.757,17.785,447912,0
2016-11-03,17.747,17.777,17.566,17.649,258230,0
2016-11-04,17.63,17.747,17.594,17.639,181299,0
2016-11-07,17.739,17.813,17.687,17.785,344358,0
2016-11-08,17.73,17.949,17.73,17.86,182354,0
2016-11-09,17.757,18.602,17.614,18.541,863723,0
2016-11-10,18.41,18.438,18.103,18.275,485653,0
2016-11-11,18.12,18.13,17.73,17.902,457010,0
2016-11-14,17.869,17.869,17.365,17.431,387099,0
2016-11-15,17.468,17.823,17.468,17.813,296060,0
2016-11-16,17.888,17.953,17.714,17.944,166988,0
2016-11-17,17.98,18.126,17.944,18.074,219044,0
2016-11-18,18.053,18.126,17.944,17.972,246811,0
2016-11-21,18.072,18.072,17.916,18.009,267802,0
2016-11-22,18.09,18.173,18.081,18.146,202368,0
2016-11-23,18.047,18.136,17.854,17.864,308145,0
2016-11-25,17.972,18.155,17.972,18.155,193521,0
2016-11-28,18.193,18.236,18.063,18.063,245875,0
2016-11-29,18.072,18.155,18.047,18.155,217798,0
2016-11-30,18.1,18.203,18.009,18.028,355422,0
2016-12-01,18.018,18.126,17.963,18.1,282121,0
2016-12-02,18.09,18.126,18.038,18.09,221388,0
2016-12-05,18.136,18.163,18.09,18.146,244853,0
2016-12-06,18.163,18.193,18.114,18.126,190193,0
2016-12-07,18.183,18.227,18.14,18.173,287194,0
2016-12-08,18.146,18.272,18.126,18.183,331860,0
2016-12-09,18.315,18.363,18.021,18.04,334053,0
2016-12-12,18.04,18.24,18.04,18.111,226465,0
2016-12-13,18.207,18.481,18.159,18.461,346092,0
2016-12-14,18.443,18.541,18.354,18.481,307987,0
2016-12-15,18.443,18.461,18.267,18.287,344357,0
2016-12-16,18.363,18.364,18.177,18.24,262834,0
2016-12-19,18.296,18.296,18.224,18.248,280874,0
2016-12-20,18.248,18.296,18.216,18.248,318404,0
2016-12-21,18.24,18.373,18.24,18.296,324950,0
2016-12-22,18.363,18.363,18.231,18.24,411746,0
2016-12-23,18.306,18.363,18.159,18.267,351705,0
2016-12-27,18.287,18.382,18.224,18.267,312863,0
2016-12-28,18.269,18.337,18.177,18.225,221366,0
2016-12-29,18.197,18.318,18.197,18.25,272299,0
2016-12-30,18.402,18.449,18.225,18.241,325516,0
2017-01-03,18.269,18.357,18.241,18.279,409302,0
2017-01-04,18.279,18.357,18.269,18.289,447239,0
2017-01-05,18.347,18.536,18.299,18.536,443298,0
2017-01-06,18.488,18.705,18.488,18.638,525807,0
2017-01-09,18.668,18.748,18.608,18.686,284712,0
2017-01-10,18.715,18.76,18.628,18.742,290818,0
2017-01-11,18.742,18.894,18.668,18.875,330270,0
2017-01-12,18.875,18.885,18.715,18.855,404291,0
2017-01-13,18.855,18.897,18.768,18.885,355783,0
2017-01-17,19.02,19.124,19.011,19.105,381298,0
2017-01-18,19.124,19.182,19.03,19.182,379273,0
2017-01-19,19.115,19.152,18.99,19.067,260900,0
2017-01-20,19.133,19.182,19.077,19.152,276647,0
2017-01-23,19.2,19.238,19.162,19.21,191636,0
2017-01-24,19.21,19.352,19.195,19.333,283717,0
2017-01-25,19.37,19.493,19.343,19.493,305450,0
2017-01-26,19.503,19.561,19.446,19.561,300779,0
2017-01-27,19.599,19.599,19.475,19.493,183311,0
2017-01-30,19.446,19.485,19.37,19.409,220654,0
2017-01-31,19.429,19.503,19.399,19.503,285233,0
2017-02-01,19.541,19.541,19.4,19.446,250646,0
2017-02-02,19.399,19.493,19.362,19.485,212640,0
2017-02-03,19.541,19.627,19.51,19.608,315893,0
2017-02-06,19.58,19.608,19.513,19.599,196695,0
2017-02-07,19.57,19.608,19.541,19.58,143215,0
2017-02-08,19.59,19.646,19.58,19.646,304035,0
2017-02-09,19.703,19.807,19.646,19.77,247576,0
2017-02-10,19.779,19.836,19.764,19.797,168442,0
2017-02-13,19.797,19.874,19.779,19.864,258790,0
2017-02-14,19.858,19.925,19.744,19.915,282757,0
2017-02-15,19.858,19.858,19.763,19.83,328665,0
2017-02-16,19.801,19.878,19.696,19.811,221074,0
2017-02-17,19.763,19.781,19.696,19.715,175394,0
2017-02-21,19.715,19.868,19.713,19.83,210308,0
2017-02-22,19.782,19.868,19.782,19.868,156649,0
2017-02-23,19.935,20.002,19.878,19.993,282366,0
2017-02-24,19.878,19.973,19.843,19.905,164318,0
2017-02-27,19.905,19.993,19.887,19.993,213254,0
2017-02-28,20.021,20.097,19.935,20.097,217702,0
2017-03-01,20.155,20.316,20.077,20.308,289261,0
2017-03-02,20.221,20.326,20.05,20.05,162061,0
2017-03-03,20.05,20.279,19.945,20.269,147554,0
2017-03-06,20.211,20.211,20.059,20.097,189619,0
2017-03-07,20.04,20.174,20.002,20.021,200151,0
2017-03-08,20.03,20.107,19.945,19.945,269051,0
2017-03-09,19.887,19.899,19.677,19.773,231610,0
2017-03-10,19.811,19.896,19.725,19.763,169597,0
2017-03-13,19.83,19.935,19.817,19.905,179452,0
2017-03-14,19.868,19.91,19.801,19.878,132016,0
2017-03-15,19.905,20.119,19.868,20.097,185169,0
2017-03-16,20.097,20.155,20.021,20.136,179387,0
2017-03-17,20.184,20.269,20.146,20.239,162520,0
2017-03-20,20.23,20.289,20.163,20.279,153556,0
2017-03-21,20.34,20.34,20.09,20.148,210994,0
2017-03-22,20.148,20.222,20.1,20.177,155691,0
2017-03-23,20.158,20.35,20.139,20.253,241688,0
2017-03-24,20.273,20.397,20.273,20.369,171698,0
2017-03-27,20.33,20.416,20.243,20.416,161485,0
2017-03-28,20.426,20.513,20.397,20.474,230483,0
2017-03-29,20.493,20.609,20.465,20.589,263518,0
2017-03-30,20.58,20.619,20.533,20.619,138630,0
2017-03-31,20.657,20.753,20.619,20.706,229255,0
2017-04-03,20.706,20.753,20.629,20.725,175730,0
2017-04-04,20.706,20.782,20.676,20.772,174591,0
2017-04-05,20.839,20.897,20.811,20.879,205331,0
2017-04-06,20.926,21.052,20.83,21.042,236218,0
2017-04-07,21.022,21.127,20.935,21.071,181671,0
2017-04-10,21.1,21.195,21.052,21.08,204228,0
2017-04-11,21.127,21.234,21.108,21.137,234606,0
2017-04-12,21.176,21.234,21.137,21.147,263986,0
2017-04-13,21.195,21.195,20.993,21.09,224627,0
2017-04-17,21.062,21.195,21.062,21.185,177736,0
2017-04-18,21.209,21.354,21.175,21.344,180314,0
2017-04-19,21.354,21.373,21.267,21.373,151621,0
2017-04-20,21.354,21.45,21.199,21.431,199196,0
2017-04-21,21.393,21.447,21.285,21.402,160417,0
2017-04-24,21.479,21.576,21.402,21.537,179578,0
2017-04-25,21.508,21.74,21.483,21.702,199058,0
2017-04-26,21.721,21.721,21.596,21.673,158204,0
2017-04-27,21.682,21.885,21.634,21.885,161251,0
2017-04-28,21.914,22.02,21.866,22.001,205120,0
2017-05-01,22.068,22.088,21.914,21.954,210617,0
2017-05-02,21.964,22.03,21.944,22.02,129304,0
2017-05-03,21.964,22.108,21.954,22.068,163073,0
2017-05-04,22.05,22.146,21.798,22.001,178542,0
2017-05-05,21.992,22.185,21.944,22.176,138850,0
2017-05-08,22.128,22.162,21.992,22.078,169104,0
2017-05-09,22.108,22.14,22.001,22.04,176192,0
2017-05-10,22.068,22.176,22.02,22.146,165037,0
2017-05-11,22.118,22.138,22.04,22.059,116451,0
2017-05-12,22.098,22.176,22.04,22.128,108147,0
2017-05-15,22.176,22.36,22.167,22.312,259433,0
2017-05-16,22.382,22.411,22.131,22.169,196320,0
2017-05-17,22.169,22.188,21.673,21.692,215546,0
2017-05-18,21.586,21.721,21.381,21.692,316677,0
2017-05-19,21.771,22.091,21.682,21.984,148183,0
2017-05-22,22.061,22.168,21.862,21.994,131244,0
2017-05-23,22.042,22.363,21.974,22.276,174138,0
2017-05-24,22.344,22.471,22.296,22.441,164649,0
2017-05-25,22.529,22.704,22.441,22.519,248210,0
2017-05-26,22.509,22.557,22.316,22.354,223040,0
2017-05-30,22.411,22.572,22.302,22.372,216286,0
2017-05-31,22.509,22.646,22.461,22.471,326771,0
2017-06-01,22.547,22.722,22.539,22.616,222444,0
2017-06-02,22.704,22.761,22.694,22.752,133231,0
2017-06-05,22.742,22.917,22.596,22.917,171129,0
2017-06-06,22.85,22.985,22.752,22.946,195013,0
2017-06-07,22.907,22.976,22.869,22.888,126607,0
2017-06-08,22.84,22.946,22.665,22.907,216339,0
2017-06-09,22.801,23.025,22.801,22.898,163122,0
2017-06-12,22.879,23.044,22.771,22.898,140291,0
2017-06-13,22.917,23.034,22.879,22.966,178736,0
2017-06-14,23.034,23.073,22.907,22.966,225754,0
2017-06-15,22.956,22.996,22.811,22.946,133010,0
2017-06-16,23.006,23.131,22.946,23.092,124823,0
2017-06-19,23.121,23.267,23.064,23.141,169176,0
2017-06-20,23.077,23.077,22.861,22.929,146237,0
2017-06-21,22.881,22.999,22.842,22.871,148640,0
2017-06-22,23.009,23.009,22.83,22.852,113941,0
2017-06-23,22.833,22.949,22.647,22.842,190459,0
2017-06-26,22.881,22.999,22.852,22.861,147233,0
2017-06-27,22.949,23.028,22.803,22.803,164430,0
2017-06-28,22.881,22.949,22.695,22.91,159101,0
2017-06-29,22.803,22.959,22.754,22.949,155764,0
2017-06-30,22.999,23.185,22.842,23.105,237469,0
2017-07-03,23.115,23.228,23.028,23.086,135729,0
2017-07-05,23.105,23.132,22.715,22.753,310944,0
2017-07-06,22.715,22.842,22.637,22.647,164660,0
2017-07-07,22.744,22.784,22.558,22.558,173438,0
2017-07-10,22.568,22.675,22.529,22.539,180772,0
2017-07-11,22.491,22.607,22.285,22.362,232226,0
2017-07-12,22.402,22.617,22.402,22.499,161938,0
2017-07-13,22.529,22.695,22.481,22.481,184639,0
2017-07-14,22.529,22.675,22.519,22.578,237509,0
2017-07-17,22.587,22.675,22.529,22.578,212594,0
2017-07-18,22.578,22.696,22.539,22.587,154793,0
2017-07-19,22.637,22.716,22.509,22.657,246767,0
2017-07-20,22.667,22.754,22.637,22.657,173838,0
2017-07-21,22.696,22.971,22.696,22.912,272469,0
2017-07-24,22.873,23.021,22.834,22.981,159019,0
2017-07-25,22.971,23.031,22.814,22.834,177446,0
2017-07-26,22.834,22.991,22.834,22.931,146601,0
2017-07-27,22.941,23.006,22.754,22.794,232266,0
2017-07-28,22.696,22.834,22.607,22.745,290975,0
2017-07-31,22.912,22.961,22.774,22.931,264167,0
2017-08-01,22.981,22.991,22.915,22.991,175097,0
2017-08-02,22.922,23.05,22.902,23.021,152216,0
2017-08-03,22.931,22.991,22.883,22.931,188880,0
2017-08-04,22.883,22.981,22.849,22.893,165852,0
2017-08-07,22.863,22.978,22.844,22.931,156288,0
2017-08-08,22.883,22.931,22.824,22.834,148650,0
2017-08-09,22.774,22.827,22.676,22.706,144672,0
2017-08-10,22.617,22.696,22.116,22.175,289717,0
2017-08-11,21.998,22.361,21.85,22.303,307432,0
2017-08-14,22.361,22.667,22.361,22.667,140700,0
2017-08-15,22.627,22.741,22.621,22.716,133891,0
2017-08-16,22.725,22.835,22.716,22.795,169229,0
2017-08-17,22.815,22.884,22.518,22.518,212527,0
2017-08-18,22.508,22.617,22.489,22.557,133035,0
2017-08-21,22.547,22.647,22.518,22.538,121568,0
2017-08-22,22.607,22.735,22.587,22.735,137304,0
2017-08-23,22.735,22.894,22.667,22.894,159108,0
2017-08-24,22.835,23.042,22.825,23.023,187394,0
2017-08-25,23.111,23.111,22.993,23.062,168399,0
2017-08-28,23.013,23.091,22.903,23.023,147351,0
2017-08-29,22.993,23.101,22.93,23.072,109875,0
2017-08-30,23.003,23.062,22.943,23.042,135478,0
2017-08-31,23.121,23.269,23.052,23.269,163229,0
2017-09-01,23.269,23.428,23.269,23.269,152414,0
2017-09-05,23.24,23.345,23.101,23.111,172098,0
2017-09-06,23.121,23.237,23.121,23.171,115279,0
2017-09-07,23.319,23.329,23.21,23.279,121926,0
2017-09-08,23.289,23.398,23.259,23.309,115226,0
2017-09-11,23.428,23.467,23.349,23.428,159879,0
2017-09-12,23.438,23.527,23.339,23.497,178990,0
2017-09-13,23.418,23.418,23.171,23.21,211229,0
2017-09-14,23.23,23.369,23.201,23.359,117929,0
2017-09-15,23.329,23.398,23.265,23.398,83389,0
2017-09-18,23.408,23.428,23.289,23.349,139576,0
2017-09-19,23.329,23.379,23.2,23.379,128987,0
2017-09-20,23.339,23.408,23.23,23.299,96894,0
2017-09-21,23.398,23.398,23.28,23.329,118417,0
2017-09-22,23.289,23.289,23.14,23.15,134489,0
2017-09-25,23.13,23.16,23.031,23.031,145550,0
2017-09-26,23.04,23.13,22.981,22.981,156157,0
2017-09-27,22.981,23.05,22.842,22.871,181766,0
2017-09-28,22.802,22.861,22.752,22.792,213512,0
2017-09-29,22.881,22.941,22.852,22.871,150516,0
2017-10-02,22.861,22.971,22.832,22.971,182009,0
2017-10-03,22.921,23.031,22.832,23.031,178841,0
2017-10-04,22.961,22.961,22.852,22.941,266418,0
2017-10-05,22.971,22.971,22.881,22.961,136125,0
2017-10-06,22.951,22.951,22.802,22.861,150956,0
2017-10-09,22.931,23.001,22.881,23.001,127599,0
2017-10-10,23.05,23.064,22.951,23.04,151465,0
2017-10-11,23.05,23.11,23.031,23.11,126707,0
2017-10-12,23.1,23.18,23.079,23.17,116479,0
2017-10-13,23.269,23.269,23.18,23.209,136553,0
2017-10-16,23.209,23.209,23.09,23.12,116682,0
2017-10-17,23.06,23.1196,22.95,23.1,138036,0
2017-10-18,23.14,23.19,23.02,23.05,115788,0
2017-10-19,23.05,23.18,23.01,23.18,97471,0
2017-10-20,23.14,23.27,23.11,23.27,81887,0
2017-10-23,23.26,23.26,23.05,23.06,97061,0
2017-10-24,23.08,23.14,22.9763,23.01,112247,0
2017-10-25,23,23,22.76,22.79,179840,0
2017-10-26,22.87,22.94,22.79,22.85,145013,0
2017-10-27,22.94,23.03,22.81,23,101632,0
2017-10-30,22.94,23.08,22.94,23.06,91968,0
2017-10-31,23.116,23.31,23.06,23.26,266554,0
2017-11-01,23.31,23.31,23.01,23.07,162692,0
2017-11-02,23.04,23.099,22.95,23.01,120194,0
2017-11-03,23.05,23.129,22.99,23.09,81958,0
2017-11-06,23.11,23.25,23.08,23.19,105182,0
2017-11-07,23.24,23.2849,23.2,23.28,138630,0
2017-11-08,23.35,23.49,23.2849,23.49,119888,0
2017-11-09,23.38,23.5,23.37,23.49,133500,0
2017-11-10,23.41,23.4699,23.29,23.4,130082,0
