Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.445,14.55,14.427,14.501,98425,0
2005-02-28,14.501,14.585,14.487,14.564,76954,0
2005-03-01,14.585,14.675,14.564,14.569,180898,0
2005-03-02,14.63,14.675,14.585,14.591,105090,0
2005-03-03,14.675,14.675,14.557,14.604,140720,0
2005-03-04,14.63,14.675,14.569,14.574,94843,0
2005-03-07,14.585,14.699,14.557,14.649,73691,0
2005-03-08,14.63,14.757,14.63,14.644,74997,0
2005-03-09,14.644,14.675,14.415,14.421,89476,0
2005-03-10,14.397,14.483,14.329,14.391,85239,0
2005-03-11,14.255,14.28,14.035,14.04,95986,0
2005-03-14,14.04,14.1,13.912,13.929,105738,0
2005-03-15,13.898,13.97,13.813,13.813,80530,0
2005-03-16,13.813,13.845,13.613,13.722,136323,0
2005-03-17,13.673,13.955,13.634,13.947,100542,0
2005-03-18,13.898,13.941,13.785,13.813,92726,0
2005-03-21,13.756,13.806,13.62,13.697,88820,0
2005-03-22,13.556,13.691,13.51,13.683,171302,0
2005-03-23,13.542,13.651,13.323,13.409,178943,0
2005-03-24,13.35,13.532,13.35,13.443,128038,0
2005-03-28,13.357,13.479,13.216,13.274,121521,0
2005-03-29,13.211,13.365,13.211,13.266,109803,0
2005-03-30,13.242,13.542,13.242,13.542,100858,0
2005-03-31,13.542,13.673,13.542,13.643,70597,0
2005-04-01,13.628,13.781,13.556,13.596,97122,0
2005-04-04,13.584,13.673,13.574,13.659,108507,0
2005-04-05,13.613,13.673,13.602,13.643,63773,0
2005-04-06,13.666,13.744,13.666,13.738,56613,0
2005-04-07,13.705,13.727,13.579,13.579,75805,0
2005-04-08,13.651,13.651,13.556,13.562,59213,0
2005-04-11,13.556,13.584,13.479,13.498,59867,0
2005-04-12,13.498,13.498,13.319,13.382,84422,0
2005-04-13,13.296,13.344,13.222,13.254,81508,0
2005-04-14,13.242,13.28,13.131,13.131,103785,0
2005-04-15,13.043,13.1,12.935,12.984,115662,0
2005-04-18,12.96,12.96,12.806,12.871,108995,0
2005-04-19,12.896,13.1,12.888,13.029,136323,0
2005-04-20,13.029,13.094,13.006,13.077,110785,0
2005-04-21,13.07,13.28,13.07,13.28,133071,0
2005-04-22,13.274,13.35,13.266,13.291,103785,0
2005-04-25,13.26,13.365,13.216,13.274,103137,0
2005-04-26,13.235,13.266,13.153,13.171,113544,0
2005-04-27,13.153,13.211,13.1,13.204,106225,0
2005-04-28,13.184,13.266,13.153,13.254,102324,0
2005-04-29,13.247,13.26,13.184,13.204,108348,0
2005-05-02,13.131,13.291,13.131,13.291,145598,0
2005-05-03,13.247,13.291,13.229,13.26,74997,0
2005-05-04,13.242,13.382,13.229,13.376,83622,0
2005-05-05,13.365,13.504,13.365,13.416,82806,0
2005-05-06,13.416,13.454,13.338,13.433,83946,0
2005-05-09,13.443,13.479,13.416,13.479,42458,0
2005-05-10,13.498,13.538,13.459,13.538,80687,0
2005-05-11,13.403,13.443,13.35,13.357,61491,0
2005-05-12,13.376,13.376,13.287,13.357,92243,0
2005-05-13,13.357,13.365,13.308,13.308,49449,0
2005-05-16,13.291,13.308,13.177,13.211,87200,0
2005-05-17,13.184,13.191,13.07,13.1,98096,0
2005-05-18,13.117,13.266,13.084,13.266,118265,0
2005-05-19,13.242,13.376,13.242,13.35,83622,0
2005-05-20,13.344,13.443,13.323,13.443,113544,0
2005-05-23,13.465,13.542,13.459,13.538,78253,0
2005-05-24,13.532,13.579,13.486,13.542,74997,0
2005-05-25,13.519,13.526,13.438,13.454,99395,0
2005-05-26,13.443,13.613,13.443,13.584,57751,0
2005-05-27,13.556,13.673,13.542,13.666,73040,0
2005-05-31,13.705,13.832,13.705,13.785,125100,0
2005-06-01,13.77,13.867,13.77,13.845,58895,0
2005-06-02,13.792,13.856,13.756,13.813,113223,0
2005-06-03,13.813,13.955,13.813,13.947,65239,0
2005-06-06,14.015,14.076,13.97,14.076,67995,0
2005-06-07,14.126,14.188,14.1,14.119,82474,0
2005-06-08,14.107,14.158,14.1,14.139,45391,0
2005-06-09,14.146,14.177,14.084,14.084,81508,0
2005-06-10,14.015,14.111,14.015,14.111,69956,0
2005-06-13,14.015,14.04,13.955,13.985,80530,0
2005-06-14,14.015,14.035,13.965,14.004,62472,0
2005-06-15,14.015,14.015,13.941,14.01,95490,0
2005-06-16,14.029,14.069,13.97,14.069,110452,0
2005-06-17,14.069,14.146,13.992,14.052,133565,0
2005-06-20,14.052,14.094,13.955,13.985,111920,0
2005-06-21,13.985,14.029,13.912,13.955,82153,0
2005-06-22,13.898,13.955,13.792,13.863,121361,0
2005-06-23,13.813,13.832,13.71,13.716,114852,0
2005-06-24,13.738,13.825,13.722,13.825,77759,0
2005-06-27,13.825,13.851,13.738,13.813,74022,0
2005-06-28,13.813,13.873,13.806,13.832,90287,0
2005-06-29,13.785,13.832,13.763,13.832,50751,0
2005-06-30,13.845,13.886,13.845,13.873,51406,0
2005-07-01,13.898,14.1,13.898,14.084,74673,0
2005-07-05,14.089,14.171,14.052,14.158,64584,0
2005-07-06,14.164,14.177,14.111,14.151,60515,0
2005-07-07,14.151,14.259,14.111,14.244,71090,0
2005-07-08,14.244,14.334,14.244,14.312,127213,0
2005-07-11,14.329,14.334,14.286,14.286,65397,0
2005-07-12,14.329,14.374,14.266,14.34,80530,0
2005-07-13,14.273,14.273,14.126,14.171,76463,0
2005-07-14,14.297,14.297,14.194,14.23,82474,0
2005-07-15,14.273,14.273,14.205,14.237,65885,0
2005-07-18,14.312,14.317,14.237,14.317,82316,0
2005-07-19,14.329,14.415,14.312,14.312,155848,0
2005-07-20,14.325,14.352,14.286,14.312,55475,0
2005-07-21,14.286,14.325,14.188,14.212,99888,0
2005-07-22,14.244,14.297,14.199,14.244,67836,0
2005-07-25,14.286,14.325,14.273,14.286,58075,0
2005-07-26,14.297,14.325,14.199,14.237,74022,0
2005-07-27,14.259,14.34,14.23,14.317,71410,0
2005-07-28,14.297,14.407,14.297,14.397,71254,0
2005-07-29,14.415,14.557,14.352,14.557,86711,0
2005-08-01,14.527,14.611,14.475,14.557,123473,0
2005-08-02,14.574,14.649,14.527,14.637,90767,0
2005-08-03,14.644,14.685,14.616,14.669,98425,0
2005-08-04,14.675,14.681,14.52,14.52,68972,0
2005-08-05,14.452,14.52,14.317,14.397,102167,0
2005-08-08,14.569,14.692,14.469,14.655,303726,0
2005-08-09,14.692,14.893,14.661,14.873,231336,0
2005-08-10,14.937,15.086,14.932,15.024,276229,0
2005-08-11,15.041,15.068,14.932,14.978,210182,0
2005-08-12,14.937,15.031,14.856,14.856,229048,0
2005-08-15,14.9,14.912,14.823,14.881,101674,0
2005-08-16,14.912,14.963,14.779,14.804,155036,0
2005-08-17,14.779,14.861,14.779,14.816,107367,0
2005-08-18,14.846,14.925,14.757,14.757,102652,0
2005-08-19,14.827,14.919,14.816,14.846,86874,0
2005-08-22,14.861,14.932,14.846,14.867,72883,0
2005-08-23,14.9,14.958,14.771,14.851,156335,0
2005-08-24,14.856,14.9,14.786,14.797,123312,0
2005-08-25,14.804,14.804,14.699,14.732,81662,0
2005-08-26,14.786,14.786,14.713,14.757,69956,0
2005-08-29,14.816,14.827,14.714,14.757,60189,0
2005-08-30,14.725,14.861,14.713,14.713,103137,0
2005-08-31,14.771,14.779,14.644,14.661,94511,0
2005-09-01,14.725,14.846,14.681,14.846,96142,0
2005-09-02,14.84,14.998,14.84,14.937,89635,0
2005-09-06,14.985,15.024,14.976,14.985,91426,0
2005-09-07,15.018,15.024,14.945,14.958,75968,0
2005-09-08,14.937,14.985,14.846,14.889,108671,0
2005-09-09,14.893,14.978,14.889,14.976,70110,0
2005-09-12,14.952,14.991,14.856,14.856,87028,0
2005-09-13,14.816,14.816,14.637,14.699,98908,0
2005-09-14,14.719,14.745,14.692,14.74,75805,0
2005-09-15,14.74,14.751,14.585,14.585,69956,0
2005-09-16,14.611,14.692,14.527,14.675,80363,0
2005-09-19,14.725,14.786,14.699,14.757,60676,0
2005-09-20,14.771,14.791,14.574,14.574,93861,0
2005-09-21,14.574,14.585,14.475,14.501,101674,0
2005-09-22,14.527,14.539,14.439,14.469,52378,0
2005-09-23,14.415,14.457,14.397,14.457,63113,0
2005-09-26,14.585,14.611,14.397,14.433,75805,0
2005-09-27,14.391,14.427,14.237,14.237,111920,0
2005-09-28,14.199,14.212,14.164,14.171,78738,0
2005-09-29,14.171,14.23,14.158,14.212,94676,0
2005-09-30,14.237,14.244,14.188,14.244,89961,0
2005-10-03,14.286,14.374,14.259,14.352,66864,0
2005-10-04,14.386,14.469,14.334,14.469,68972,0
2005-10-05,14.445,14.457,14.403,14.407,52378,0
2005-10-06,14.391,14.427,14.312,14.367,65885,0
2005-10-07,14.305,14.334,14.28,14.29,49129,0
2005-10-10,14.359,14.386,14.205,14.212,54496,0
2005-10-11,14.244,14.255,14.1,14.146,61329,0
2005-10-12,14.04,14.065,13.556,13.613,90452,0
2005-10-13,13.498,13.542,13.164,13.357,140394,0
2005-10-14,13.357,13.519,13.28,13.51,90287,0
2005-10-17,13.637,13.637,13.51,13.584,75481,0
2005-10-18,13.613,13.613,13.465,13.51,82966,0
2005-10-19,13.443,13.51,13.396,13.433,59694,0
2005-10-20,13.443,13.519,13.421,13.498,108348,0
2005-10-21,13.532,13.683,13.443,13.673,74673,0
2005-10-24,13.673,13.832,13.62,13.813,92566,0
2005-10-25,13.838,13.845,13.785,13.825,72716,0
2005-10-26,13.838,13.838,13.71,13.727,71410,0
2005-10-27,13.727,13.781,13.562,13.62,48311,0
2005-10-28,13.62,13.637,13.51,13.574,55475,0
2005-10-31,13.556,13.556,13.427,13.51,92073,0
2005-11-01,13.51,13.556,13.479,13.51,47334,0
2005-11-02,13.479,13.673,13.479,13.659,56127,0
2005-11-03,13.673,13.813,13.637,13.806,102002,0
2005-11-04,13.785,13.832,13.71,13.792,77438,0
2005-11-07,13.845,13.856,13.732,13.813,39042,0
2005-11-08,13.756,13.886,13.756,13.813,62146,0
2005-11-09,13.845,13.88,13.785,13.845,59213,0
2005-11-10,13.738,13.775,13.691,13.727,58075,0
2005-11-11,13.756,13.825,13.678,13.813,57425,0
2005-11-14,13.955,13.955,13.756,13.806,66044,0
2005-11-15,13.785,13.792,13.613,13.628,83775,0
2005-11-16,13.519,13.584,13.357,13.382,100047,0
2005-11-17,13.443,13.486,13.382,13.465,70597,0
2005-11-18,13.443,13.491,13.357,13.448,71903,0
2005-11-21,13.416,13.443,13.369,13.403,98749,0
2005-11-22,13.409,13.454,13.376,13.403,155036,0
2005-11-23,13.542,13.542,13.369,13.416,79061,0
2005-11-25,13.438,13.465,13.382,13.409,37575,0
2005-11-28,13.443,13.448,13.296,13.35,154712,0
2005-11-29,13.459,13.532,13.39,13.472,121521,0
2005-11-30,13.443,13.569,13.344,13.556,111603,0
2005-12-01,13.416,13.574,13.416,13.498,80046,0
2005-12-02,13.504,13.659,13.454,13.637,85729,0
2005-12-05,13.613,13.683,13.584,13.606,103785,0
2005-12-06,13.584,13.613,13.491,13.532,100858,0
2005-12-07,13.55,13.556,13.28,13.296,99068,0
2005-12-08,13.323,13.409,13.296,13.382,126723,0
2005-12-09,13.39,13.416,13.296,13.323,98908,0
2005-12-12,13.211,13.39,13.211,13.39,140720,0
2005-12-13,13.211,13.266,13.112,13.184,132251,0
2005-12-14,13.177,13.177,13.058,13.1,148521,0
2005-12-15,13.131,13.137,12.846,12.915,482015,0
2005-12-16,12.876,13.204,12.876,13.177,322426,0
2005-12-19,13.211,13.211,12.896,13.043,307138,0
2005-12-20,13.058,13.058,12.902,12.99,186263,0
2005-12-21,12.954,13.153,12.942,13.131,164147,0
2005-12-22,13.158,13.242,13.094,13.191,210991,0
2005-12-23,13.254,13.296,13.229,13.287,170001,0
2005-12-27,13.235,13.296,13.191,13.266,152428,0
2005-12-28,13.287,13.35,13.247,13.254,179440,0
2005-12-29,13.198,13.247,13.07,13.094,187565,0
2005-12-30,13.164,13.164,13.063,13.153,306164,0
2006-01-03,13.191,13.472,13.191,13.472,200092,0
2006-01-04,13.459,13.697,13.443,13.691,153562,0
2006-01-05,13.722,13.825,13.705,13.785,105252,0
2006-01-06,13.88,13.97,13.798,13.97,95654,0
2006-01-09,13.978,14.18,13.96,14.069,157473,0
2006-01-10,14.045,14.151,14.045,14.146,75968,0
2006-01-11,14.1,14.158,14.1,14.132,97122,0
2006-01-12,14.126,14.171,14.069,14.094,106716,0
2006-01-13,14.084,14.146,14.052,14.089,97937,0
2006-01-17,14.069,14.119,14.065,14.111,131769,0
2006-01-18,14.1,14.171,14.084,14.164,105907,0
2006-01-19,14.194,14.367,14.164,14.273,106071,0
2006-01-20,14.29,14.346,14.28,14.29,41805,0
2006-01-23,14.391,14.427,14.305,14.421,74183,0
2006-01-24,14.403,14.487,14.386,14.457,90612,0
2006-01-25,14.457,14.623,14.452,14.52,108829,0
2006-01-26,14.514,14.564,14.439,14.483,89476,0
2006-01-27,14.483,14.569,14.38,14.38,77597,0
2006-01-30,14.38,14.407,14.273,14.367,104934,0
2006-01-31,14.421,14.557,14.367,14.527,108019,0
2006-02-01,14.452,14.63,14.452,14.597,127378,0
2006-02-02,14.597,14.63,14.569,14.597,138930,0
2006-02-03,14.604,14.685,14.527,14.63,103629,0
2006-02-06,14.685,14.725,14.611,14.623,156501,0
2006-02-07,14.637,14.644,14.495,14.514,88014,0
2006-02-08,14.63,14.63,14.391,14.445,90767,0
2006-02-09,14.569,14.611,14.495,14.569,76785,0
2006-02-10,14.574,14.623,14.527,14.58,76135,0
2006-02-13,14.623,14.63,14.483,14.544,153735,0
2006-02-14,14.55,14.649,14.544,14.58,121032,0
2006-02-15,14.63,14.706,14.616,14.655,67511,0
2006-02-16,14.63,14.719,14.569,14.637,82316,0
2006-02-17,14.714,14.745,14.604,14.661,64584,0
2006-02-21,14.661,14.669,14.58,14.585,105907,0
2006-02-22,14.63,14.655,14.574,14.616,88660,0
2006-02-23,14.745,14.745,14.63,14.745,87028,0
2006-02-24,14.745,14.797,14.714,14.714,77922,0
2006-02-27,14.771,14.786,14.685,14.685,104603,0
2006-02-28,14.714,14.786,14.637,14.725,113709,0
2006-03-01,14.757,14.834,14.745,14.797,137302,0
2006-03-02,14.827,14.846,14.771,14.846,60515,0
2006-03-03,14.856,14.861,14.685,14.692,88988,0
2006-03-06,14.685,14.779,14.675,14.685,64263,0
2006-03-07,14.745,14.827,14.637,14.661,103785,0
2006-03-08,14.681,14.685,14.487,14.514,116481,0
2006-03-09,14.597,14.616,14.427,14.433,90612,0
2006-03-10,14.495,14.527,14.397,14.452,66864,0
2006-03-13,14.452,14.487,14.403,14.457,48484,0
2006-03-14,14.457,14.55,14.452,14.514,60515,0
2006-03-15,14.52,14.597,14.501,14.591,87849,0
2006-03-16,14.681,14.685,14.597,14.63,69628,0
2006-03-17,14.644,14.685,14.63,14.644,51243,0
2006-03-20,14.644,14.681,14.597,14.637,67511,0
2006-03-21,14.685,14.685,14.623,14.644,57919,0
2006-03-22,14.644,14.681,14.611,14.669,59054,0
2006-03-23,14.685,14.719,14.63,14.63,70438,0
2006-03-24,14.644,14.655,14.569,14.597,99068,0
2006-03-27,14.63,14.649,14.557,14.574,59867,0
2006-03-28,14.63,14.649,14.58,14.63,71254,0
2006-03-29,14.714,14.725,14.616,14.63,76463,0
2006-03-30,14.623,14.791,14.597,14.791,131613,0
2006-03-31,14.791,14.827,14.713,14.719,70438,0
2006-04-03,14.714,14.771,14.685,14.685,65885,0
2006-04-04,14.685,14.804,14.661,14.725,79226,0
2006-04-05,14.669,14.827,14.669,14.81,49449,0
2006-04-06,14.779,14.823,14.706,14.719,71741,0
2006-04-07,14.757,14.757,14.63,14.644,57751,0
2006-04-10,14.685,14.699,14.597,14.681,38559,0
2006-04-11,14.616,14.644,14.569,14.585,64096,0
2006-04-12,14.597,14.597,14.501,14.527,61163,0
2006-04-13,14.527,14.527,14.391,14.391,71410,0
2006-04-17,14.391,14.445,14.126,14.177,92243,0
2006-04-18,14.158,14.18,14.065,14.18,79873,0
2006-04-19,14.164,14.212,14.158,14.177,56285,0
2006-04-20,14.158,14.334,14.139,14.297,69956,0
2006-04-21,14.334,14.374,14.29,14.374,59375,0
2006-04-24,14.374,14.483,14.325,14.483,61821,0
2006-04-25,14.452,14.514,14.286,14.29,39533,0
2006-04-26,14.273,14.359,14.216,14.259,74183,0
2006-04-27,14.266,14.391,14.259,14.334,44733,0
2006-04-28,14.391,14.445,14.346,14.427,32051,0
2006-05-01,14.483,14.574,14.475,14.52,65557,0
2006-05-02,14.55,14.616,14.539,14.574,95332,0
2006-05-03,14.63,14.649,14.464,14.464,61163,0
2006-05-04,14.495,14.55,14.452,14.483,77111,0
2006-05-05,14.514,14.63,14.501,14.597,57266,0
2006-05-08,14.655,14.719,14.623,14.685,63113,0
2006-05-09,14.63,14.714,14.63,14.699,51076,0
2006-05-10,14.714,14.725,14.604,14.655,63609,0
2006-05-11,14.569,14.597,14.483,14.483,55636,0
2006-05-12,14.514,14.514,14.421,14.439,35792,0
2006-05-15,14.445,14.483,14.407,14.421,48311,0
2006-05-16,14.421,14.483,14.407,14.421,57425,0
2006-05-17,14.483,14.483,14.297,14.305,58075,0
2006-05-18,14.391,14.415,14.334,14.391,26510,0
2006-05-19,14.391,14.415,14.334,14.386,48638,0
2006-05-22,14.334,14.433,14.297,14.433,80200,0
2006-05-23,14.359,14.487,14.334,14.433,75805,0
2006-05-24,14.391,14.487,14.391,14.391,66536,0
2006-05-25,14.334,14.457,14.305,14.439,51730,0
2006-05-26,14.445,14.452,14.374,14.391,42786,0
2006-05-30,14.391,14.397,14.325,14.34,67511,0
2006-05-31,14.397,14.457,14.317,14.346,58243,0
2006-06-01,14.28,14.501,14.273,14.501,72386,0
2006-06-02,14.533,14.706,14.527,14.63,58075,0
2006-06-05,14.569,14.685,14.569,14.623,67671,0
2006-06-06,14.63,14.63,14.469,14.469,60676,0
2006-06-07,14.514,14.557,14.407,14.469,57751,0
2006-06-08,14.514,14.514,14.325,14.421,65397,0
2006-06-09,14.367,14.475,14.329,14.469,56451,0
2006-06-12,14.514,14.514,14.329,14.334,71410,0
2006-06-13,14.222,14.23,13.96,14.023,109649,0
2006-06-14,14.04,14.065,13.96,13.999,61491,0
2006-06-15,14.146,14.334,14.1,14.286,73208,0
2006-06-16,14.421,14.483,14.216,14.266,58570,0
2006-06-19,14.216,14.334,14.126,14.139,72559,0
2006-06-20,14.194,14.29,14.146,14.188,48147,0
2006-06-21,14.334,14.334,14.216,14.28,83622,0
2006-06-22,14.25,14.28,14.158,14.216,52868,0
2006-06-23,14.305,14.329,14.188,14.188,51406,0
2006-06-26,14.334,14.359,14.132,14.188,58401,0
2006-06-27,14.216,14.216,14.052,14.052,69628,0
2006-06-28,14.069,14.199,14.058,14.065,78738,0
2006-06-29,14.04,14.273,14.04,14.273,78083,0
2006-06-30,14.367,14.367,14.212,14.255,52549,0
2006-07-03,14.346,14.506,14.346,14.501,36768,0
2006-07-05,14.483,14.514,14.427,14.495,66536,0
2006-07-06,14.514,14.591,14.483,14.58,59213,0
2006-07-07,14.604,14.604,14.501,14.506,49449,0
2006-07-10,14.539,14.623,14.495,14.55,59054,0
2006-07-11,14.63,14.63,14.506,14.574,65725,0
2006-07-12,14.55,14.557,14.391,14.487,70438,0
2006-07-13,14.487,14.604,14.421,14.52,70926,0
2006-07-14,14.533,14.533,14.38,14.452,73040,0
2006-07-17,14.427,14.427,14.25,14.403,68653,0
2006-07-18,14.403,14.539,14.391,14.452,62307,0
2006-07-19,14.514,14.604,14.452,14.569,65072,0
2006-07-20,14.63,14.637,14.544,14.637,65725,0
2006-07-21,14.63,14.655,14.58,14.649,64416,0
2006-07-24,14.63,14.725,14.611,14.669,47013,0
2006-07-25,14.649,14.751,14.611,14.714,62629,0
2006-07-26,14.771,14.804,14.655,14.764,90287,0
2006-07-27,14.692,14.856,14.692,14.834,97603,0
2006-07-28,14.84,14.873,14.764,14.804,75324,0
2006-07-31,14.834,14.846,14.779,14.797,62792,0
2006-08-01,14.797,14.851,14.771,14.851,93054,0
2006-08-02,14.84,14.978,14.834,14.976,111756,0
2006-08-03,15.115,15.115,14.9,14.932,92243,0
2006-08-04,15.003,15.121,14.991,15.099,133071,0
2006-08-07,15.109,15.217,15.095,15.109,127057,0
2006-08-08,15.164,15.263,15.115,15.217,110298,0
2006-08-09,15.217,15.28,14.991,15.131,153891,0
2006-08-10,15.099,15.203,15.052,15.099,163167,0
2006-08-11,14.919,15.031,14.906,14.978,68817,0
2006-08-14,14.978,15.045,14.952,14.991,67511,0
2006-08-15,14.991,15.109,14.985,15.068,62629,0
2006-08-16,15.151,15.203,15.095,15.171,76463,0
2006-08-17,15.139,15.234,15.131,15.203,89311,0
2006-08-18,15.099,15.217,15.095,15.203,105907,0
2006-08-21,15.183,15.209,15.115,15.127,55636,0
2006-08-22,15.127,15.151,15.099,15.115,72883,0
2006-08-23,15.158,15.158,15.068,15.086,63113,0
2006-08-24,15.099,15.171,15.086,15.086,67511,0
2006-08-25,15.041,15.209,15.037,15.151,107206,0
2006-08-28,15.151,15.221,15.145,15.221,73208,0
2006-08-29,15.188,15.239,15.177,15.188,74832,0
2006-08-30,15.209,15.285,15.177,15.252,107524,0
2006-08-31,15.245,15.285,15.221,15.221,75324,0
2006-09-01,15.27,15.386,15.245,15.298,126888,0
2006-09-05,15.332,15.344,15.183,15.188,82639,0
2006-09-06,15.158,15.217,15.104,15.121,86874,0
2006-09-07,15.068,15.139,15.037,15.086,68162,0
2006-09-08,15.086,15.151,15.068,15.079,58243,0
2006-09-11,15.121,15.209,15.074,15.158,61491,0
2006-09-12,15.177,15.245,15.177,15.217,89635,0
2006-09-13,15.252,15.252,15.139,15.252,103464,0
2006-09-14,15.325,15.325,15.221,15.245,76785,0
2006-09-15,15.332,15.363,15.263,15.363,53685,0
2006-09-18,15.416,15.416,15.332,15.374,69459,0
2006-09-19,15.424,15.424,15.298,15.358,69140,0
2006-09-20,15.363,15.713,15.351,15.566,249228,0
2006-09-21,15.532,15.6,15.467,15.532,152272,0
2006-09-22,15.532,17.408,15.424,15.883,1264507,0
2006-09-25,15.799,15.853,15.662,15.713,217341,0
2006-09-26,15.662,15.713,15.575,15.607,149505,0
2006-09-27,15.713,15.713,15.566,15.593,133393,0
2006-09-28,15.68,15.723,15.539,15.553,123147,0
2006-09-29,15.653,15.653,15.559,15.581,65885,0
2006-10-02,15.723,15.723,15.593,15.607,94030,0
2006-10-03,15.614,15.658,15.374,15.386,117453,0
2006-10-04,15.392,15.439,15.351,15.439,82474,0
2006-10-05,15.479,15.539,15.447,15.505,99727,0
2006-10-06,15.621,15.621,15.491,15.614,72716,0
2006-10-09,15.735,15.788,15.633,15.692,105252,0
2006-10-10,15.889,15.889,15.699,15.799,87028,0
2006-10-11,15.754,15.754,15.589,15.621,113880,0
2006-10-12,15.653,15.754,15.6,15.713,80855,0
2006-10-13,15.828,15.853,15.718,15.799,92243,0
2006-10-16,15.883,15.915,15.723,15.768,90452,0
2006-10-17,15.768,15.809,15.699,15.799,70110,0
2006-10-18,15.799,15.847,15.675,15.735,65885,0
2006-10-19,15.68,15.799,15.68,15.799,59867,0
2006-10-20,15.799,15.915,15.788,15.828,64096,0
2006-10-23,15.828,15.91,15.793,15.828,61982,0
2006-10-24,15.97,15.97,15.804,15.841,131124,0
2006-10-25,15.883,15.897,15.775,15.841,102488,0
2006-10-26,15.883,15.915,15.834,15.866,91752,0
2006-10-27,15.982,15.996,15.799,15.821,96794,0
2006-10-30,15.821,15.866,15.799,15.847,67511,0
2006-10-31,15.996,15.996,15.799,15.814,93216,0
2006-11-01,15.879,15.883,15.735,15.78,85084,0
2006-11-02,15.821,15.821,15.411,15.411,115828,0
2006-11-03,15.559,15.559,15.234,15.276,116643,0
2006-11-06,15.291,15.491,15.285,15.467,96960,0
2006-11-07,15.607,15.607,15.424,15.479,82806,0
2006-11-08,15.532,15.532,15.374,15.439,91925,0
2006-11-09,15.589,15.589,15.374,15.403,102488,0
2006-11-10,15.461,15.461,15.32,15.392,83622,0
2006-11-13,15.298,15.311,15.177,15.183,108671,0
2006-11-14,15.183,15.252,15.127,15.239,82966,0
2006-11-15,15.332,15.344,15.195,15.239,124934,0
2006-11-16,15.183,15.28,15.183,15.27,97937,0
2006-11-17,15.38,15.38,15.239,15.298,76299,0
2006-11-20,15.298,15.298,15.183,15.27,86222,0
2006-11-21,15.263,15.298,15.239,15.298,92726,0
2006-11-22,15.363,15.386,15.285,15.363,120215,0
2006-11-24,15.367,15.526,15.363,15.526,40179,0
2006-11-27,15.526,15.593,15.433,15.566,88337,0
2006-11-28,15.532,15.799,15.52,15.775,108671,0
2006-11-29,15.788,15.946,15.788,15.927,68817,0
2006-11-30,16.032,16.069,15.915,16.057,117453,0
2006-12-01,16.112,16.265,16.112,16.143,104766,0
2006-12-04,16.149,16.205,16.112,16.149,86711,0
2006-12-05,16.265,16.265,16.18,16.205,96633,0
2006-12-06,16.295,16.295,16.154,16.18,91262,0
2006-12-07,16.329,16.352,16.213,16.246,94191,0
2006-12-08,16.423,16.456,16.227,16.315,139417,0
2006-12-11,16.382,16.449,16.253,16.315,105411,0
2006-12-12,16.341,16.442,16.307,16.346,85084,0
2006-12-13,16.341,16.376,16.283,16.376,82474,0
2006-12-14,16.442,16.442,16.246,16.295,92566,0
2006-12-15,16.382,16.382,16.143,16.143,84753,0
2006-12-18,16.436,16.442,16.283,16.376,105738,0
2006-12-19,16.523,16.53,16.387,16.429,123473,0
2006-12-20,16.577,16.577,16.429,16.567,97445,0
2006-12-21,16.622,16.731,16.542,16.677,99727,0
2006-12-22,16.886,16.886,16.572,16.677,85574,0
2006-12-26,16.677,16.709,16.597,16.691,59054,0
2006-12-27,16.806,16.851,16.737,16.78,81991,0
2006-12-28,16.886,16.897,16.752,16.758,105252,0
2006-12-29,16.987,16.987,16.812,16.857,104279,0
2007-01-03,16.812,16.987,16.61,16.622,160238,0
2007-01-04,16.657,16.826,16.634,16.773,116643,0
2007-01-05,16.793,16.793,16.265,16.554,192930,0
2007-01-08,16.584,16.657,16.537,16.577,95490,0
2007-01-09,16.463,16.638,16.463,16.511,116155,0
2007-01-10,16.493,16.504,16.322,16.322,81508,0
2007-01-11,16.322,16.419,16.288,16.307,102976,0
2007-01-12,16.363,16.412,16.277,16.277,142016,0
2007-01-16,16.387,16.387,16.295,16.322,97603,0
2007-01-17,16.329,16.405,16.302,16.302,93540,0
2007-01-18,16.302,16.352,16.302,16.334,72235,0
2007-01-19,16.307,16.567,16.307,16.511,93861,0
2007-01-22,16.511,16.618,16.511,16.523,85574,0
2007-01-23,16.554,16.597,16.493,16.572,84106,0
2007-01-24,16.56,16.731,16.542,16.662,106555,0
2007-01-25,16.567,16.752,16.511,16.691,103629,0
2007-01-26,16.714,16.833,16.709,16.714,76622,0
2007-01-29,16.669,16.763,16.654,16.744,96142,0
2007-01-30,16.768,16.806,16.691,16.78,116155,0
2007-01-31,16.773,16.865,16.72,16.819,62792,0
2007-02-01,16.691,16.919,16.662,16.87,123147,0
2007-02-02,16.806,16.987,16.806,16.967,44733,0
2007-02-05,16.919,17.021,16.919,16.992,69956,0
2007-02-06,16.919,17.045,16.914,16.987,100542,0
2007-02-07,16.948,17.089,16.891,16.962,132099,0
2007-02-08,16.903,17.016,16.903,16.975,70110,0
2007-02-09,16.98,17.05,16.98,17.003,59054,0
2007-02-12,16.897,16.98,16.864,16.886,89961,0
2007-02-13,16.758,16.773,16.61,16.61,87689,0
2007-02-14,16.61,16.737,16.603,16.691,83622,0
2007-02-15,16.709,16.786,16.646,16.669,105907,0
2007-02-16,16.628,16.691,16.584,16.622,72716,0
2007-02-20,16.537,16.603,16.487,16.511,82806,0
2007-02-21,16.419,16.511,16.352,16.396,100047,0
2007-02-22,16.322,16.405,16.277,16.283,109649,0
2007-02-23,16.302,16.376,16.271,16.341,75646,0
2007-02-26,16.277,16.369,16.277,16.334,66695,0
2007-02-27,16.271,16.271,15.902,15.976,130143,0
2007-02-28,16.062,16.205,16.018,16.117,65885,0
2007-03-01,16.069,16.117,15.91,16.062,90612,0
2007-03-02,16.112,16.123,15.934,15.94,61821,0
2007-03-05,15.934,15.946,15.744,15.744,91925,0
2007-03-06,15.73,15.853,15.73,15.735,79381,0
2007-03-07,15.706,15.809,15.566,15.793,134045,0
2007-03-08,15.853,15.902,15.804,15.828,60846,0
2007-03-09,15.847,15.897,15.828,15.897,68653,0
2007-03-12,15.897,15.927,15.847,15.883,64416,0
2007-03-13,15.718,15.748,15.424,15.433,114196,0
2007-03-14,15.429,15.581,15.429,15.575,100698,0
2007-03-15,15.589,15.639,15.571,15.607,67995,0
2007-03-16,15.633,15.662,15.607,15.626,70597,0
2007-03-19,15.744,15.768,15.662,15.744,99068,0
2007-03-20,15.768,15.872,15.768,15.872,125912,0
2007-03-21,15.841,16.018,15.841,16.011,94030,0
2007-03-22,15.97,16.16,15.97,16.16,68162,0
2007-03-23,16.106,16.382,16.106,16.382,65557,0
2007-03-26,16.382,16.511,16.346,16.423,96142,0
2007-03-27,16.334,16.487,16.329,16.487,57425,0
2007-03-28,16.363,16.567,16.363,16.567,59054,0
2007-03-29,16.567,16.662,16.547,16.628,43111,0
2007-03-30,16.677,16.698,16.622,16.662,56451,0
2007-04-02,16.691,16.78,16.657,16.703,43924,0
2007-04-03,16.691,16.793,16.634,16.703,50919,0
2007-04-04,16.638,16.758,16.638,16.72,46524,0
2007-04-05,16.662,16.878,16.662,16.878,51076,0
2007-04-09,16.878,17.003,16.72,16.72,92897,0
2007-04-10,16.691,16.826,16.683,16.826,50751,0
2007-04-11,16.752,16.793,16.412,16.518,85410,0
2007-04-12,16.474,16.547,16.449,16.547,54985,0
2007-04-13,16.547,16.638,16.547,16.603,68162,0
2007-04-16,16.691,16.737,16.537,16.554,71410,0
2007-04-17,16.597,16.683,16.567,16.567,46852,0
2007-04-18,16.603,16.691,16.577,16.622,74832,0
2007-04-19,16.518,16.554,16.396,16.396,54011,0
2007-04-20,16.511,16.773,16.423,16.622,122334,0
2007-04-23,16.592,16.683,16.592,16.61,65885,0
2007-04-24,16.61,16.669,16.567,16.638,78738,0
2007-04-25,16.758,16.763,16.622,16.628,72235,0
2007-04-26,16.677,16.677,16.592,16.622,54011,0
2007-04-27,16.622,16.703,16.597,16.669,32376,0
2007-04-30,16.657,16.752,16.618,16.618,59545,0
2007-05-01,16.597,16.714,16.572,16.603,60189,0
2007-05-02,16.597,16.709,16.592,16.654,61004,0
2007-05-03,16.638,17.198,16.634,16.709,57266,0
2007-05-04,16.691,16.768,16.618,16.618,77922,0
2007-05-07,16.628,16.662,16.618,16.628,46852,0
2007-05-08,16.654,16.709,16.638,16.691,52214,0
2007-05-09,16.763,16.833,16.709,16.714,50919,0
2007-05-10,16.773,16.78,16.698,16.709,61163,0
2007-05-11,16.683,16.709,16.542,16.567,61651,0
2007-05-14,16.547,16.597,16.423,16.481,85574,0
2007-05-15,16.481,16.56,16.382,16.387,132910,0
2007-05-16,16.401,16.554,16.401,16.498,85899,0
2007-05-17,16.436,16.493,16.334,16.436,118920,0
2007-05-18,16.498,16.547,16.387,16.449,82474,0
2007-05-21,16.449,16.474,16.352,16.387,78576,0
2007-05-22,16.436,16.474,16.387,16.436,77597,0
2007-05-23,16.358,16.618,16.358,16.53,121849,0
2007-05-24,16.481,16.498,16.277,16.322,110785,0
2007-05-25,16.302,16.412,16.302,16.369,61651,0
2007-05-29,16.341,16.474,16.341,16.436,55475,0
2007-05-30,16.412,16.442,16.213,16.382,113065,0
2007-05-31,16.419,16.449,16.387,16.429,56777,0
2007-06-01,16.504,16.622,16.442,16.511,72068,0
2007-06-04,16.487,16.523,16.487,16.511,41323,0
2007-06-05,16.597,16.618,16.554,16.597,72559,0
2007-06-06,16.572,16.584,16.498,16.572,58243,0
2007-06-07,16.691,16.703,16.18,16.216,83294,0
2007-06-08,16.302,16.307,16.18,16.234,49299,0
2007-06-11,16.295,16.307,16.187,16.24,45545,0
2007-06-12,16.24,16.246,16.062,16.136,97284,0
2007-06-13,16.081,16.334,16.069,16.136,58401,0
2007-06-14,16.123,16.518,16.081,16.387,83946,0
2007-06-15,16.537,16.662,16.47,16.493,61329,0
2007-06-18,16.567,16.669,16.53,16.56,39533,0
2007-06-19,16.577,16.628,16.537,16.622,73691,0
2007-06-20,16.657,16.677,16.577,16.677,59375,0
2007-06-21,16.669,16.703,16.221,16.405,236693,0
2007-06-22,16.401,16.412,16.154,16.302,90126,0
2007-06-25,16.387,16.387,16.271,16.295,64096,0
2007-06-26,16.358,16.396,16.081,16.129,65239,0
2007-06-27,16.129,16.315,16.057,16.234,72883,0
2007-06-28,16.382,16.592,16.227,16.412,110452,0
2007-06-29,16.511,16.662,16.429,16.47,42295,0
2007-07-02,16.288,16.662,16.288,16.56,74183,0
2007-07-03,16.657,16.812,16.657,16.812,51076,0
2007-07-05,16.812,16.857,16.597,16.597,36926,0
2007-07-06,16.691,16.806,16.53,16.709,37250,0
2007-07-09,16.714,16.799,16.504,16.584,36437,0
2007-07-10,16.628,16.878,16.436,16.436,74997,0
2007-07-11,16.401,16.504,16.376,16.387,49936,0
2007-07-12,16.511,16.547,16.358,16.419,48484,0
2007-07-13,16.449,16.47,16.363,16.401,44733,0
2007-07-16,16.423,16.429,16.069,16.149,74022,0
2007-07-17,16.123,16.154,16.038,16.062,51243,0
2007-07-18,16.032,16.032,15.411,15.571,185943,0
2007-07-19,15.589,15.735,15.539,15.646,108829,0
2007-07-20,15.653,15.735,15.646,15.646,54660,0
2007-07-23,15.73,15.804,15.593,15.668,79226,0
2007-07-24,15.52,15.526,14.797,15.399,218808,0
2007-07-25,15.461,15.532,15.095,15.164,108829,0
2007-07-26,15.164,15.164,14.719,14.867,243204,0
2007-07-27,14.9,14.932,14.637,14.719,84422,0
2007-07-30,14.692,14.713,14.469,14.669,97445,0
2007-07-31,14.797,15.045,14.764,14.851,115662,0
2007-08-01,14.873,14.912,13.409,14.317,1320631,0
2007-08-02,14.212,14.334,13.51,13.71,730748,0
2007-08-03,14.004,14.126,13.898,13.955,216694,0
2007-08-06,13.934,14.126,13.637,14.069,198794,0
2007-08-07,14.094,14.273,14.04,14.205,170647,0
2007-08-08,14.244,14.415,14.18,14.334,148688,0
2007-08-09,14.312,14.475,14.18,14.286,98749,0
2007-08-10,14.188,14.194,13.775,13.97,193264,0
2007-08-13,14.029,14.04,13.775,13.929,74510,0
2007-08-14,13.929,14.084,13.542,13.756,136492,0
2007-08-15,13.427,13.643,13.164,13.409,267120,0
2007-08-16,13.26,13.291,12.401,12.966,268584,0
2007-08-17,13.409,14.212,13.35,14.065,160400,0
2007-08-20,14.212,14.421,14.065,14.212,136806,0
2007-08-21,14.273,14.359,14.199,14.305,113880,0
2007-08-22,14.544,14.63,14.475,14.597,138930,0
2007-08-23,15.045,15.045,14.661,14.786,95490,0
2007-08-24,14.827,14.978,14.791,14.84,100542,0
2007-08-27,14.932,14.958,14.669,14.732,82153,0
2007-08-28,14.751,14.751,14.386,14.514,85410,0
2007-08-29,14.63,14.81,14.557,14.661,95654,0
2007-08-30,14.661,14.661,14.501,14.564,82966,0
2007-08-31,14.771,14.912,14.751,14.779,88501,0
2007-09-04,14.84,14.976,14.816,14.958,79873,0
2007-09-05,14.893,14.958,14.685,14.84,129980,0
2007-09-06,14.958,14.958,14.713,14.834,56777,0
2007-09-07,14.823,14.823,14.661,14.692,46524,0
2007-09-10,14.719,14.725,14.544,14.644,55314,0
2007-09-11,14.751,14.779,14.616,14.644,66377,0
2007-09-12,14.564,14.569,14.38,14.483,74022,0
2007-09-13,14.63,14.692,14.452,14.452,58895,0
2007-09-14,14.427,14.611,14.352,14.597,60515,0
2007-09-17,14.63,14.751,14.569,14.719,77597,0
2007-09-18,14.791,14.856,14.661,14.823,85574,0
2007-09-19,14.867,15.171,14.823,15.109,137575,0
2007-09-20,15.018,15.024,14.9,14.945,108829,0
2007-09-21,15.074,15.121,14.963,15.018,95820,0
2007-09-24,15.139,15.164,14.976,14.998,70597,0
2007-09-25,15.045,15.104,14.97,14.998,68162,0
2007-09-26,15.145,15.239,15.086,15.109,61821,0
2007-09-27,15.257,15.38,15.164,15.305,78083,0
2007-09-28,15.305,15.374,15.164,15.234,65725,0
2007-10-01,15.209,15.38,15.209,15.351,54334,0
2007-10-02,15.344,15.351,15.234,15.245,62146,0
2007-10-03,15.234,15.276,15.059,15.059,64752,0
2007-10-04,15.195,15.195,15.074,15.074,61491,0
2007-10-05,15.195,15.311,15.151,15.27,46362,0
2007-10-08,15.276,15.28,15.164,15.171,37096,0
2007-10-09,15.177,15.195,15.121,15.188,39533,0
2007-10-10,15.183,15.217,15.164,15.164,62146,0
2007-10-11,15.024,15.217,15.024,15.068,108348,0
2007-10-12,15.079,15.164,15.041,15.115,44733,0
2007-10-15,14.58,15.203,14.58,15.145,71903,0
2007-10-16,15.177,15.228,15.079,15.121,84268,0
2007-10-17,15.099,15.104,14.958,15.003,55796,0
2007-10-18,15.068,15.074,15.003,15.024,55149,0
2007-10-19,15.031,15.031,14.867,14.906,67348,0
2007-10-22,14.84,14.889,14.685,14.692,57751,0
2007-10-23,14.751,14.823,14.669,14.786,47013,0
2007-10-24,14.779,14.791,14.681,14.713,55314,0
2007-10-25,14.713,14.84,14.675,14.823,65239,0
2007-10-26,14.9,15.074,14.867,14.985,64752,0
2007-10-29,14.958,15.068,14.958,15.003,48974,0
2007-10-30,14.952,15.052,14.952,15.024,41642,0
2007-10-31,15.037,15.099,14.985,14.985,79873,0
2007-11-01,15.018,15.115,14.919,14.919,101022,0
2007-11-02,14.985,15.018,14.834,14.851,77597,0
2007-11-05,14.325,14.816,14.325,14.725,48056,0
2007-11-06,14.597,14.797,14.597,14.675,62965,0
2007-11-07,14.585,14.661,14.452,14.452,100047,0
2007-11-08,14.514,14.557,14.305,14.452,93054,0
2007-11-09,14.188,14.751,14.132,14.194,89804,0
2007-11-12,14.273,14.273,14.107,14.107,54660,0
2007-11-13,14.094,14.094,13.97,14.01,65397,0
2007-11-14,14.023,14.255,13.992,13.992,108188,0
2007-11-15,14.544,14.544,13.459,13.999,176015,0
2007-11-16,14.089,14.089,13.832,13.947,116481,0
2007-11-19,13.856,13.992,13.683,13.856,70281,0
2007-11-20,13.856,13.915,13.579,13.738,94511,0
2007-11-21,13.465,13.683,13.465,13.498,100543,0
2007-11-23,13.438,13.705,13.438,13.584,23752,0
2007-11-26,13.579,13.851,13.438,13.454,75805,0
2007-11-27,13.409,13.637,13.274,13.35,177805,0
2007-11-28,13.382,13.744,13.382,13.71,108829,0
2007-11-29,13.562,13.71,13.465,13.643,112240,0
2007-11-30,13.738,14.076,13.722,14.004,106225,0
2007-12-03,13.819,14.205,13.819,14.076,97445,0
2007-12-04,13.832,14.205,13.832,14.177,93056,0
2007-12-05,14.255,14.359,14.164,14.244,88501,0
2007-12-06,14.305,14.386,14.151,14.352,83622,0
2007-12-07,14.38,14.38,14.244,14.25,75324,0
2007-12-10,14.334,14.391,14.222,14.297,66695,0
2007-12-11,14.415,14.514,14.164,14.205,128680,0
2007-12-12,14.25,14.427,14.004,14.004,123636,0
2007-12-13,14.004,14.004,13.77,13.947,120711,0
2007-12-14,13.947,13.955,13.749,13.832,78738,0
2007-12-17,13.744,13.744,13.479,13.538,136323,0
2007-12-18,13.651,13.651,13.409,13.409,105411,0
2007-12-19,13.532,13.634,13.382,13.382,121032,0
2007-12-20,13.538,13.591,13.287,13.409,118778,0
2007-12-21,13.532,13.562,13.443,13.454,158937,0
2007-12-24,13.519,13.955,13.519,13.934,77597,0
2007-12-26,14.487,14.487,13.643,13.934,128038,0
2007-12-27,14.084,14.111,13.738,13.738,120115,0
2007-12-28,13.738,13.947,13.584,13.596,138847,0
2007-12-31,13.697,13.934,13.659,13.934,189193,0
2008-01-02,14.084,14.084,13.763,13.886,117771,0
2008-01-03,13.947,14.237,13.915,14.164,70438,0
2008-01-04,14.164,14.23,13.965,14.146,78576,0
2008-01-07,14.205,14.23,13.867,13.893,73310,0
2008-01-08,13.873,13.929,13.532,13.637,105579,0
2008-01-09,13.697,13.785,13.459,13.727,148106,0
2008-01-10,13.727,14.04,13.643,13.992,85899,0
2008-01-11,13.785,14.076,13.785,13.832,89912,0
2008-01-14,13.893,14.045,13.845,13.873,78083,0
2008-01-15,13.832,13.947,13.792,13.934,55475,0
2008-01-16,13.923,13.985,13.574,13.756,91262,0
2008-01-17,13.697,13.77,13.427,13.542,91752,0
2008-01-18,13.55,13.634,13.023,13.266,94809,0
2008-01-22,12.435,13.538,12.288,13.153,185326,0
2008-01-23,13.006,13.613,12.947,13.198,143354,0
2008-01-24,13.247,13.438,13.247,13.382,79226,0
2008-01-25,13.519,13.562,13.382,13.491,120711,0
2008-01-28,13.55,13.756,13.55,13.722,67018,0
2008-01-29,13.851,14.035,13.71,13.806,113143,0
2008-01-30,14.045,14.045,13.867,13.97,65557,0
2008-01-31,14.058,14.146,13.845,14.023,63210,0
2008-02-01,14.076,14.23,14.04,14.23,80395,0
2008-02-04,14.325,14.374,14.199,14.346,78454,0
2008-02-05,14.273,14.273,13.992,13.999,74337,0
2008-02-06,13.965,14.076,13.856,13.912,72269,0
2008-02-07,13.912,14.004,13.727,13.785,126669,0
2008-02-08,13.756,13.813,13.602,13.697,85574,0
2008-02-11,13.738,13.813,13.634,13.806,59867,0
2008-02-12,13.845,14.052,13.819,13.934,78253,0
2008-02-13,13.832,14.029,13.832,13.845,62792,0
2008-02-14,13.898,13.898,13.323,13.344,131447,0
2008-02-15,13.313,13.39,13.191,13.266,166476,0
2008-02-19,13.308,13.427,13.274,13.319,102976,0
2008-02-20,13.204,13.472,13.204,13.416,89810,0
2008-02-21,13.538,13.569,13.396,13.562,72883,0
2008-02-22,13.438,13.51,13.344,13.486,81662,0
2008-02-25,13.396,13.651,13.369,13.651,92073,0
2008-02-26,13.628,13.832,13.602,13.732,104603,0
2008-02-27,13.727,13.915,13.722,13.825,67836,0
2008-02-28,13.798,13.806,13.678,13.785,50426,0
2008-02-29,13.785,13.825,13.491,13.55,62965,0
2008-03-03,13.491,13.678,13.491,13.666,62629,0
2008-03-04,13.131,13.606,13.131,13.504,55960,0
2008-03-05,13.416,13.584,13.416,13.479,50919,0
2008-03-06,13.472,13.486,13.291,13.365,52214,0
2008-03-07,13.296,13.396,13.296,13.365,61651,0
2008-03-10,13.308,13.331,12.947,13.094,125000,0
2008-03-11,13.158,13.266,13.043,13.153,68482,0
2008-03-12,12.96,12.99,12.841,12.876,47211,0
2008-03-13,12.837,12.876,12.678,12.832,78895,0
2008-03-14,12.813,12.813,12.484,12.598,62781,0
2008-03-17,12.484,12.587,12.021,12.128,143881,0
2008-03-18,12.135,12.441,12.11,12.441,102234,0
2008-03-19,12.525,12.583,12.242,12.275,100958,0
2008-03-20,12.174,12.356,12.11,12.356,120870,0
2008-03-24,12.35,12.568,12.343,12.484,83568,0
2008-03-25,12.517,12.587,12.464,12.583,72235,0
2008-03-26,12.593,12.82,12.587,12.723,84268,0
2008-03-27,12.841,12.876,12.703,12.78,81662,0
2008-03-28,12.768,12.871,12.747,12.841,72470,0
2008-03-31,12.85,12.85,12.671,12.735,78576,0
2008-04-01,12.841,13.037,12.841,12.999,51954,0
2008-04-02,12.971,13.084,12.947,13.07,50868,0
2008-04-03,13.006,13.308,13.006,13.158,66044,0
2008-04-04,13.216,13.344,13.191,13.242,77995,0
2008-04-07,13.274,13.416,13.26,13.382,55796,0
2008-04-08,13.338,13.382,12.947,13.376,64416,0
2008-04-09,13.319,13.409,13.247,13.308,56703,0
2008-04-10,13.254,13.416,13.254,13.357,50975,0
2008-04-11,13.211,13.376,12.99,13.26,170860,0
2008-04-14,13.287,13.338,13.043,13.191,79527,0
2008-04-15,13.184,13.338,13.058,13.338,59860,0
2008-04-16,13.323,13.479,13.266,13.319,81900,0
2008-04-17,13.204,13.26,13.107,13.235,76988,0
2008-04-18,13.35,13.486,13.242,13.247,76932,0
2008-04-21,13.242,13.454,13.229,13.454,43884,0
2008-04-22,13.486,13.526,13.382,13.433,49521,0
2008-04-23,13.376,13.738,13.376,13.705,111263,0
2008-04-24,13.749,13.763,13.643,13.738,51663,0
2008-04-25,13.643,13.851,13.602,13.851,74345,0
2008-04-28,13.929,13.985,13.923,13.965,49539,0
2008-04-29,14.023,14.107,13.873,14.045,62523,0
2008-04-30,14.139,14.177,14.015,14.045,44461,0
2008-05-01,14.04,14.194,14.029,14.029,131965,0
2008-05-02,14.1,14.158,14.084,14.139,42601,0
2008-05-05,14.119,14.158,14.084,14.084,40638,0
2008-05-06,14.107,14.237,14.084,14.1,45687,0
2008-05-07,14.1,14.107,13.941,13.96,47034,0
2008-05-08,13.912,14.177,13.912,14.094,63706,0
2008-05-09,14.052,14.205,14.052,14.1,30658,0
2008-05-12,14.177,14.28,14.111,14.194,46950,0
2008-05-13,14.107,14.23,14.084,14.084,51953,0
2008-05-14,14.205,14.329,14.171,14.205,57951,0
2008-05-15,14.205,14.312,14.199,14.29,77485,0
2008-05-16,14.305,14.317,14.205,14.305,60024,0
2008-05-19,14.325,14.433,14.305,14.325,52439,0
2008-05-20,14.352,14.506,14.23,14.317,59344,0
2008-05-21,14.325,14.325,14.212,14.237,56362,0
2008-05-22,14.312,14.533,14.255,14.317,69201,0
2008-05-23,14.305,14.317,14.266,14.29,36703,0
2008-05-27,14.266,14.266,14.132,14.25,125831,0
2008-05-28,14.25,14.501,14.111,14.132,80201,0
2008-05-29,14.111,14.445,14.111,14.312,92559,0
2008-05-30,14.334,14.407,14.28,14.317,77617,0
2008-06-02,14.317,14.415,14.317,14.415,79520,0
2008-06-03,14.407,14.585,14.367,14.487,74994,0
2008-06-04,14.681,14.681,14.28,14.346,68112,0
2008-06-05,14.415,14.433,14.29,14.433,53592,0
2008-06-06,14.391,14.439,14.119,14.126,65897,0
2008-06-09,14.216,14.244,14.052,14.094,61316,0
2008-06-10,13.965,13.97,13.88,13.934,50156,0
2008-06-11,13.785,13.832,13.542,13.542,83262,0
2008-06-12,13.556,13.602,13.448,13.448,71782,0
2008-06-13,13.448,13.556,13.443,13.556,34541,0
2008-06-16,13.55,13.71,13.55,13.691,56375,0
2008-06-17,13.697,13.727,13.62,13.683,40393,0
2008-06-18,13.579,13.697,13.569,13.691,35647,0
2008-06-19,13.613,13.659,13.562,13.62,47784,0
2008-06-20,13.574,13.659,13.574,13.613,54807,0
2008-06-23,13.606,13.71,13.409,13.472,84335,0
2008-06-24,13.403,13.55,13.396,13.443,76441,0
2008-06-25,13.479,13.596,13.409,13.532,76443,0
2008-06-26,13.409,13.556,13.409,13.438,54764,0
2008-06-27,13.409,13.433,13.247,13.357,64619,0
2008-06-30,13.479,13.479,13.254,13.323,46720,0
2008-07-01,13.229,13.287,13.131,13.274,93217,0
2008-07-02,13.308,13.365,13.164,13.177,82346,0
2008-07-03,13.137,13.153,12.896,12.896,85306,0
2008-07-07,12.947,12.966,12.557,12.678,112838,0
2008-07-08,12.593,12.787,12.517,12.761,76036,0
2008-07-09,12.799,12.799,12.605,12.605,64106,0
2008-07-10,12.62,12.646,12.492,12.517,51309,0
2008-07-11,12.309,12.424,12.236,12.269,86083,0
2008-07-14,12.269,12.356,11.987,11.993,90310,0
2008-07-15,11.754,11.819,11.427,11.539,188988,0
2008-07-16,11.477,12.059,11.358,12.007,326897,0
2008-07-17,11.925,12.288,11.918,12.269,129430,0
2008-07-18,12.174,12.303,12.021,12.073,55894,0
2008-07-21,11.987,12.146,11.951,12.11,107237,0
2008-07-22,11.944,12.11,11.913,12.106,60387,0
2008-07-23,12.099,12.236,12.073,12.221,89957,0
2008-07-24,12.169,12.247,12.065,12.106,72961,0
2008-07-25,12.018,12.047,11.932,11.981,57193,0
2008-07-28,11.956,12.047,11.845,11.896,71149,0
2008-07-29,11.845,12.095,11.845,12.095,62902,0
2008-07-30,12.088,12.18,11.944,12.081,81767,0
2008-07-31,12.036,12.159,11.974,11.981,92330,0
2008-08-01,11.987,12.11,11.967,12.11,48532,0
2008-08-04,12.047,12.095,11.981,12.013,69833,0
2008-08-05,11.987,12.095,11.962,11.993,73583,0
2008-08-06,12,12.018,11.876,11.956,94109,0
2008-08-07,11.865,11.939,11.819,11.865,54423,0
2008-08-08,11.876,11.962,11.819,11.962,55992,0
2008-08-11,11.987,12.021,11.932,11.939,72664,0
2008-08-12,11.89,11.939,11.796,11.845,54749,0
2008-08-13,11.655,11.734,11.636,11.71,57401,0
2008-08-14,11.686,11.813,11.624,11.686,58467,0
2008-08-15,11.697,11.734,11.587,11.624,80877,0
2008-08-18,11.587,11.655,11.507,11.556,44317,0
2008-08-19,11.404,11.477,11.333,11.387,113277,0
2008-08-20,11.333,11.404,11.281,11.344,96330,0
2008-08-21,11.344,11.344,11.23,11.333,67374,0
2008-08-22,11.328,11.477,11.328,11.441,88044,0
2008-08-25,11.353,11.415,11.162,11.206,215547,0
2008-08-26,11.162,11.256,11.131,11.245,420590,0
2008-08-27,11.294,11.507,11.23,11.427,135358,0
2008-08-28,11.458,11.71,11.458,11.697,164203,0
2008-08-29,11.697,11.766,11.655,11.734,162830,0
2008-09-02,11.724,11.807,11.692,11.692,192119,0
2008-09-03,11.636,11.716,11.605,11.612,300971,0
2008-09-04,11.562,11.569,11.287,11.324,193921,0
2008-09-05,11.264,11.339,11.159,11.256,107176,0
2008-09-08,11.358,11.441,11.211,11.324,137611,0
2008-09-09,11.273,11.304,11.088,11.127,92989,0
2008-09-10,11.046,11.084,10.924,10.955,141474,0
2008-09-11,10.905,10.905,10.556,10.738,210658,0
2008-09-12,10.696,11.003,10.696,10.99,383355,0
2008-09-15,10.61,10.99,10.587,10.764,496396,0
2008-09-16,10.375,10.64,10.369,10.439,413150,0
2008-09-17,10.195,10.318,9.866,10.047,402728,0
2008-09-18,9.798,9.98,9.3699,9.871,389956,0
2008-09-19,10.093,11.944,10.093,10.652,206954,0
2008-09-22,10.489,10.55,10.292,10.544,96519,0
2008-09-23,10.375,10.375,10.146,10.337,132624,0
2008-09-24,10.195,10.195,9.898,9.988,148093,0
2008-09-25,10.066,10.452,9.974,10.369,143294,0
2008-09-26,9.779,10.485,9.779,10.485,141104,0
2008-09-29,10.066,10.108,9.599,9.98,167425,0
2008-09-30,10.008,10.066,9.547,9.572,78461,0
2008-10-01,9.3356,9.639,9.1808,9.4702,148699,0
2008-10-02,9.201,9.3228,9.0129,9.2252,128426,0
2008-10-03,9.2252,9.4911,8.9306,9.1036,80023,0
2008-10-06,8.532,8.532,7.849,8.1336,325506,0
2008-10-07,8.304,8.304,7.8016,7.9304,223646,0
2008-10-08,7.0447,7.1486,6.0614,7.0999,588887,0
2008-10-09,6.6205,6.8478,5.8769,6.2027,463541,0
2008-10-10,5.1823,5.3481,3.9954,5.3417,536290,0
2008-10-13,5.4033,6.4791,5.3972,6.4239,394421,0
2008-10-14,6.5466,7.1367,6.5466,6.9276,207118,0
2008-10-15,6.4543,6.7554,6.3563,6.3869,135179,0
2008-10-16,6.1167,6.5343,5.7966,6.5098,126705,0
2008-10-17,5.9934,7.0878,5.9934,7.0139,252170,0
2008-10-20,7.0755,7.2785,6.9584,7.1556,146170,0
2008-10-21,6.8416,7.0505,6.8416,6.866,202857,0
2008-10-22,6.3869,6.5588,6.2762,6.2762,125110,0
2008-10-23,6.215,6.6141,6.1714,6.4726,182180,0
2008-10-24,5.8769,6.2453,5.7536,6.122,126296,0
2008-10-27,6.0794,6.7002,6.0546,6.5222,384992,0
2008-10-28,6.5343,6.7618,6.3253,6.7125,155884,0
2008-10-29,6.5343,6.8968,6.5156,6.8478,143479,0
2008-10-30,7.0691,7.5243,7.0691,7.4253,224043,0
2008-10-31,7.5489,7.8727,7.4501,7.854,205645,0
2008-11-03,7.6169,8.1877,7.6169,8.0203,333043,0
2008-11-04,8.0154,8.834,7.9737,8.2797,239754,0
2008-11-05,8.0088,8.2693,8.0088,8.091,183236,0
2008-11-06,8.091,8.3111,7.9855,8.0577,170198,0
2008-11-07,7.9961,8.1746,7.9737,8.0026,92797,0
2008-11-10,8.2981,8.2981,7.5489,7.9961,231593,0
2008-11-11,7.673,7.7066,7.4314,7.4314,111493,0
2008-11-12,7.0878,7.2841,7.0139,7.0139,192732,0
2008-11-13,6.9403,6.9953,6.1782,6.9953,184003,0
2008-11-14,6.774,6.817,6.3007,6.6019,147931,0
2008-11-17,6.3563,6.4114,6.1782,6.2394,165245,0
2008-11-18,6.1714,6.2027,5.8824,5.9685,207225,0
2008-11-19,5.8824,5.9811,5.6983,5.8152,178172,0
2008-11-20,5.5201,5.5753,5.0407,5.0895,283131,0
2008-11-21,4.9055,5.0103,4.6535,4.9055,333685,0
2008-11-24,5.0035,5.5631,5.0035,5.5327,285512,0
2008-11-25,5.5077,5.5939,5.1574,5.3972,152520,0
2008-11-26,5.1885,5.7966,5.1885,5.7478,117506,0
2008-11-28,5.8336,6.0546,5.6305,6.0489,87278,0
2008-12-01,5.8152,5.9563,5.4954,5.5816,213836,0
2008-12-02,5.3357,5.4521,5.1574,5.2742,199335,0
2008-12-03,5.2619,5.2619,4.979,5.2312,161564,0
2008-12-04,5.0531,5.1635,5.016,5.016,146957,0
2008-12-05,4.6964,5.1267,4.5918,5.016,201618,0
2008-12-08,5.0839,5.2498,5.0284,5.1514,190583,0
2008-12-09,4.9547,5.2066,4.9485,5.1267,189540,0
2008-12-10,5.0839,5.2437,5.0839,5.2187,145167,0
2008-12-11,5.0653,5.1574,4.8375,4.8375,251325,0
2008-12-12,4.5856,4.8133,4.5676,4.7886,277896,0
2008-12-15,4.6964,4.807,4.5856,4.6841,258984,0
2008-12-16,4.6595,4.9175,4.6595,4.8442,179513,0
2008-12-17,4.6964,5.1019,4.6777,5.0221,283646,0
2008-12-18,4.9609,5.3848,4.9609,5.2804,194785,0
2008-12-19,5.3357,5.7721,5.3357,5.5018,220138,0
2008-12-22,5.5448,5.92,5.5448,5.7536,226695,0
2008-12-23,5.7536,6.0305,5.7166,6.0182,361406,0
2008-12-24,5.9811,6.1714,5.9811,6.1167,141295,0
2008-12-26,6.1167,6.1347,5.9811,6.1167,81130,0
2008-12-29,5.9811,6.1167,5.8769,5.8769,245751,0
2008-12-30,5.8769,6.0972,5.8769,6.0972,201806,0
2008-12-31,6.0546,6.5898,6.0489,6.565,300113,0
2009-01-02,6.5035,7.0384,6.5035,7.0199,303517,0
2009-01-05,6.9033,7.3031,6.8539,7.2289,282445,0
2009-01-06,7.192,7.444,7.0261,7.2289,316515,0
2009-01-07,7.1556,7.1556,6.9033,6.9215,181196,0
2009-01-08,6.891,7.0505,6.7312,6.9707,266859,0
2009-01-09,6.9707,7.7017,6.9526,7.0999,236356,0
2009-01-12,7.0999,7.1983,6.983,7.0139,165690,0
2009-01-13,6.9526,7.1431,6.9526,6.9769,158196,0
2009-01-14,6.891,6.9953,6.8231,6.9093,293790,0
2009-01-15,6.9526,6.9707,6.6514,6.8352,216294,0
2009-01-16,6.9526,7.0447,6.6574,7.0139,167568,0
2009-01-20,7.057,7.1304,6.8352,6.9526,226119,0
2009-01-21,7.0078,7.0139,6.8603,6.983,179293,0
2009-01-22,6.983,7.0139,6.8603,7.0139,171976,0
2009-01-23,6.8048,6.9645,6.7802,6.9033,150139,0
2009-01-26,6.8416,7.0139,6.8416,6.983,206200,0
2009-01-27,7.5425,7.5425,6.8968,6.9215,313500,0
2009-01-28,6.9337,7.2841,6.9337,7.2841,273059,0
2009-01-29,7.2962,7.4378,7.192,7.365,292295,0
2009-01-30,7.4941,7.5132,7.1367,7.186,305077,0
2009-02-02,7.1736,7.1736,7.0447,7.0447,191933,0
2009-02-03,7.0814,7.192,6.983,7.186,268795,0
2009-02-04,7.1058,7.18,7.0691,7.0878,60676,0
2009-02-05,6.983,7.1736,6.9769,7.0325,59002,0
2009-02-06,6.9403,7.1611,6.9403,7.1121,67092,0
2009-02-09,7.0384,7.2785,7.0261,7.1304,186169,0
2009-02-10,7.0384,7.1181,6.9156,7.0384,103775,0
2009-02-11,6.9156,7.0384,6.7924,6.8231,130946,0
2009-02-12,6.8048,6.8352,6.6079,6.8352,193017,0
2009-02-13,6.7554,6.8352,6.7189,6.7189,98190,0
2009-02-17,6.5955,6.6079,5.9685,6.1835,309415,0
2009-02-18,6.122,6.1906,5.9934,6.0115,272384,0
2009-02-19,6.1097,6.1167,5.9503,5.9934,144909,0
2009-02-20,5.8028,5.8703,5.5327,5.846,199358,0
2009-02-23,5.8521,5.9811,5.416,5.5508,239106,0
2009-02-24,5.9934,5.9934,5.44,5.8644,406471,0
2009-02-25,5.7598,5.8894,5.643,5.858,270605,0
2009-02-26,5.9133,6.2328,5.9133,6.0546,252004,0
2009-02-27,5.8087,5.9321,5.6183,5.7289,312483,0
2009-03-02,5.5448,5.6248,5.305,5.3972,320427,0
2009-03-03,5.4033,5.514,4.8931,5.2375,399439,0
2009-03-04,5.1267,5.6741,5.1267,5.6552,316274,0
2009-03-05,5.3787,5.5327,5.2126,5.2437,355631,0
2009-03-06,5.1019,5.3602,4.9423,5.1019,529711,0
2009-03-09,4.8684,5.0284,4.8375,4.9175,518486,0
2009-03-10,4.9238,5.2187,4.9055,5.2187,356395,0
2009-03-11,5.016,5.5448,5.0035,5.4216,342884,0
2009-03-12,5.3602,5.6618,5.2804,5.6618,452545,0
2009-03-13,5.8769,5.8769,5.514,5.6618,124117,0
2009-03-16,5.7843,5.92,5.7166,5.7166,158677,0
2009-03-17,5.7166,5.7413,5.5448,5.6552,154803,0
2009-03-18,5.6741,5.7357,5.5018,5.6983,153258,0
2009-03-19,5.6925,5.8336,5.6123,5.643,143779,0
2009-03-20,5.6983,5.7289,5.5201,5.6305,123553,0
2009-03-23,5.8087,6.2027,5.7909,6.1962,131931,0
2009-03-24,6.1835,6.2027,6.0425,6.1286,77097,0
2009-03-25,6.2947,6.4114,5.9751,6.2205,118412,0
2009-03-26,6.2082,6.3007,6.1097,6.2514,130757,0
2009-03-27,6.1167,6.2575,6.1041,6.1041,151677,0
2009-03-30,5.8894,6.0671,5.6925,5.9073,112984,0
2009-03-31,6.0671,6.0671,5.9133,5.9444,92678,0
2009-04-01,5.8152,6.1406,5.8028,6.1041,90339,0
2009-04-02,6.2824,6.4054,6.2762,6.3193,99229,0
2009-04-03,6.2453,6.4114,6.0972,6.3253,84639,0
2009-04-06,6.4726,6.4726,6.122,6.2082,135769,0
2009-04-07,6.1591,6.313,6.092,6.215,83960,0
2009-04-08,6.2082,6.3869,6.1531,6.344,44388,0
2009-04-09,6.4668,6.5955,6.3683,6.5955,82197,0
2009-04-13,6.5343,6.6698,6.4668,6.5588,153043,0
2009-04-14,6.4726,6.5343,6.3622,6.3622,71298,0
2009-04-15,6.2947,6.5529,6.2947,6.5284,89278,0
2009-04-16,6.6879,6.7681,6.5466,6.7189,68146,0
2009-04-17,6.7432,6.9769,6.7432,6.8416,105294,0
2009-04-20,6.6755,6.6755,6.4239,6.5222,70535,0
2009-04-21,6.344,6.5833,6.344,6.4851,99541,0
2009-04-22,6.4603,6.5222,6.3193,6.4361,119050,0
2009-04-23,6.5098,6.5284,6.4174,6.5035,121996,0
2009-04-24,6.4603,6.639,6.4482,6.6019,211408,0
2009-04-27,6.6264,6.7189,6.4482,6.7189,129727,0
2009-04-28,6.6698,6.7189,6.4726,6.6755,163242,0
2009-04-29,6.7681,6.7986,6.6019,6.7862,119088,0
2009-04-30,6.8352,6.891,6.7681,6.8352,114669,0
2009-05-01,7.0505,7.3772,6.8352,7.3709,330351,0
2009-05-04,7.365,7.3709,7.2414,7.34,185073,0
2009-05-05,7.3709,7.3709,7.0814,7.2227,155330,0
2009-05-06,7.1736,7.3522,7.1736,7.3522,121912,0
2009-05-07,7.3522,7.4879,7.2227,7.2227,113709,0
2009-05-08,7.2662,7.3772,7.2536,7.3709,105052,0
2009-05-11,7.2536,7.3211,7.192,7.2352,86345,0
2009-05-12,7.2289,7.2907,7.0999,7.2717,124283,0
2009-05-13,7.0139,7.192,6.983,6.9894,96033,0
2009-05-14,6.9645,7.0631,6.7618,6.8539,127468,0
2009-05-15,6.8352,6.8726,6.7618,6.7802,97407,0
2009-05-18,6.7802,7.0078,6.774,6.9953,148128,0
2009-05-19,7.0447,7.192,6.9463,7.0078,151862,0
2009-05-20,7.0447,7.1611,7.0384,7.0814,119444,0
2009-05-21,7.0691,7.1121,6.9463,7.0691,95511,0
2009-05-22,7.1247,7.1736,7.0505,7.1247,78293,0
2009-05-26,7.1611,7.2106,7.1181,7.1486,130155,0
2009-05-27,7.2167,7.2167,7.1058,7.1486,84652,0
2009-05-28,7.2717,7.2841,7.1058,7.2841,119448,0
2009-05-29,7.2841,7.3772,7.2841,7.346,134802,0
2009-06-01,7.365,7.5917,7.365,7.554,203312,0
2009-06-02,7.444,7.5659,7.444,7.5004,106954,0
2009-06-03,7.3952,7.4629,7.3772,7.4314,95297,0
2009-06-04,7.4629,7.554,7.3338,7.5189,145440,0
2009-06-05,7.5594,7.6776,7.5594,7.661,120722,0
2009-06-08,7.5004,7.6352,7.5004,7.5594,124218,0
2009-06-09,7.5361,7.5967,7.4941,7.5594,106989,0
2009-06-10,7.5851,7.6352,7.4941,7.5069,106808,0
2009-06-11,7.5299,7.5489,7.5132,7.5489,65340,0
2009-06-12,7.5787,7.5787,7.5004,7.5361,105477,0
2009-06-15,7.5243,7.5243,7.2352,7.2717,220547,0
2009-06-16,7.3274,7.3581,7.1121,7.1486,294671,0
2009-06-17,7.186,7.1983,7.0878,7.1304,132497,0
2009-06-18,7.1058,7.192,7.0878,7.186,156316,0
2009-06-19,7.2106,7.2475,7.1367,7.2227,130820,0
2009-06-22,7.192,7.192,6.9769,7.0261,173825,0
2009-06-23,7.0755,7.0814,6.9769,7.0384,111649,0
2009-06-24,7.1181,7.2167,7.0631,7.1304,139754,0
2009-06-25,7.1304,7.2352,7.0999,7.2044,148490,0
2009-06-26,7.1556,7.2352,7.1556,7.2106,65181,0
2009-06-29,7.192,7.3031,7.192,7.2662,73260,0
2009-06-30,7.2167,7.2907,7.1304,7.1983,115231,0
2009-07-01,7.2414,7.346,7.2106,7.2717,122559,0
2009-07-02,7.1367,7.2352,7.1367,7.192,84199,0
2009-07-06,7.0755,7.2106,7.0691,7.18,176574,0
2009-07-07,7.0999,7.2227,7.0999,7.1556,137824,0
2009-07-08,7.1058,7.2227,7.0325,7.0939,168767,0
2009-07-09,7.1736,7.3149,7.0878,7.1611,184427,0
2009-07-10,7.2044,7.2106,7.1556,7.192,220902,0
2009-07-13,7.2227,7.3089,7.1304,7.3089,106398,0
2009-07-14,7.3274,7.4005,7.2662,7.4005,143666,0
2009-07-15,7.5069,7.5069,7.4378,7.4879,112521,0
2009-07-16,7.4815,7.5489,7.4566,7.5189,115387,0
2009-07-17,7.4005,7.572,7.0999,7.572,130876,0
2009-07-20,7.5787,7.6482,7.554,7.6231,84311,0
2009-07-21,7.6417,7.7017,7.572,7.6548,96464,0
2009-07-22,7.7017,7.7963,7.6289,7.7132,116898,0
2009-07-23,7.7383,7.8661,7.6776,7.8253,141614,0
2009-07-24,7.8203,7.9737,7.7579,7.9737,92319,0
2009-07-27,7.9172,8.0026,7.854,7.9737,205248,0
2009-07-28,7.9737,8.0203,7.8794,8.0154,167327,0
2009-07-29,8.0203,8.0203,7.8016,7.9048,239923,0
2009-07-30,7.9899,8.0509,7.9737,8.0401,120464,0
2009-07-31,7.9855,8.091,7.9621,8.091,111785,0
2009-08-03,8.1091,8.2237,8.0963,8.1746,118838,0
2009-08-04,8.1149,8.2909,8.1091,8.2909,259374,0
2009-08-05,8.2622,8.3917,8.2314,8.3917,232692,0
2009-08-06,8.4868,8.4868,8.2571,8.4164,145828,0
2009-08-07,8.3979,8.5141,8.3716,8.4816,131403,0
2009-08-10,8.4164,8.5581,8.404,8.5141,167055,0
2009-08-11,8.5141,8.5141,8.3409,8.4412,158065,0
2009-08-12,8.3655,8.447,8.3286,8.4224,188699,0
2009-08-13,8.4868,8.4868,8.304,8.404,138211,0
2009-08-14,8.4531,8.4531,8.2445,8.2495,112018,0
2009-08-17,8.0331,8.0401,7.8727,7.9899,209702,0
2009-08-18,8.0026,8.0577,7.9855,8.0577,130959,0
2009-08-19,7.9855,8.0646,7.9048,8.0646,188819,0
2009-08-20,7.9495,8.2007,7.9495,8.2007,144775,0
2009-08-21,8.1498,8.304,8.1378,8.2622,248249,0
2009-08-24,8.2571,8.3409,8.2495,8.2981,234928,0
2009-08-25,8.2797,8.3286,8.2495,8.2981,263716,0
2009-08-26,8.304,8.3286,8.2314,8.2365,234631,0
2009-08-27,8.1569,8.2797,8.1278,8.2797,352091,0
2009-08-28,8.2237,8.2981,8.2007,8.2981,257763,0
2009-08-31,8.4101,8.4101,8.1278,8.2117,225025,0
2009-09-01,8.1278,8.2737,8.0714,8.0714,206204,0
2009-09-02,7.9855,8.0577,7.9855,7.9899,226390,0
2009-09-03,7.9855,8.0646,7.9805,8.0577,119371,0
2009-09-04,8.0331,8.1877,8.0331,8.1877,179861,0
2009-09-08,8.2237,8.2909,8.1933,8.2909,179897,0
2009-09-09,8.2797,8.3582,8.2797,8.353,143833,0
2009-09-10,8.3845,8.4754,8.3478,8.4357,224596,0
2009-09-11,8.4412,8.4754,8.3979,8.447,139147,0
2009-09-14,8.3917,8.4692,8.3917,8.4288,114536,0
2009-09-15,8.4692,8.5581,8.4357,8.5267,148237,0
2009-09-16,8.6111,8.7587,8.5196,8.7162,281969,0
2009-09-17,8.7779,8.7779,8.6678,8.6932,204674,0
2009-09-18,8.6804,8.7224,8.6111,8.6606,209066,0
2009-09-21,8.6551,8.6551,8.5708,8.5932,162419,0
2009-09-22,8.6678,8.7096,8.6298,8.6932,155461,0
2009-09-23,8.743,8.7587,8.6881,8.7162,122002,0
2009-09-24,8.7888,8.8071,8.6678,8.7716,177379,0
2009-09-25,8.6606,8.7096,8.6406,8.7043,175688,0
2009-09-28,8.5813,8.7839,8.5813,8.7779,131174,0
2009-09-29,8.7651,8.8467,8.7651,8.8071,161745,0
2009-09-30,8.8942,8.8942,8.7365,8.8274,190230,0
2009-10-01,8.8718,8.8718,8.743,8.7521,125939,0
2009-10-02,8.6298,8.6606,8.5871,8.6181,91754,0
2009-10-05,8.6181,8.6881,8.6111,8.6881,133332,0
2009-10-06,8.7043,8.8071,8.6932,8.7467,124578,0
2009-10-07,8.7043,8.8274,8.7043,8.7997,115853,0
2009-10-08,8.8413,8.9306,8.8274,8.8467,173420,0
2009-10-09,8.8071,8.9138,8.7888,8.8896,176155,0
2009-10-12,8.9016,9.007,8.9016,8.9541,174307,0
2009-10-13,8.885,8.9475,8.8274,8.9475,147689,0
2009-10-14,8.989,9.0529,8.9138,9.0529,176291,0
2009-10-15,8.989,9.0585,8.989,9.0473,87298,0
2009-10-16,9.0473,9.0655,8.989,9.0585,183830,0
2009-10-19,9.0473,9.1551,9.0473,9.1476,92801,0
2009-10-20,9.1875,9.1952,9.0788,9.1714,134775,0
2009-10-21,9.1302,9.2252,9.0843,9.0903,143814,0
2009-10-22,9.1302,9.1714,9.0473,9.1714,86561,0
2009-10-23,9.1952,9.2136,9.0903,9.1036,109063,0
2009-10-26,9.162,9.2059,9.0367,9.1149,141252,0
2009-10-27,9.0529,9.0655,8.8413,8.989,244444,0
2009-10-28,9.0005,9.0005,8.6298,8.6406,240145,0
2009-10-29,8.7224,8.8071,8.6551,8.7997,177980,0
2009-10-30,8.8588,8.8588,8.532,8.532,130253,0
2009-11-02,8.4586,8.6988,8.4586,8.6988,94503,0
2009-11-03,8.6804,8.6804,8.5517,8.5996,99297,0
2009-11-04,8.6406,8.7587,8.6298,8.6734,100893,0
2009-11-05,8.7467,8.7779,8.6932,8.7224,73580,0
2009-11-06,8.5932,8.7997,8.5871,8.7521,103502,0
2009-11-09,8.8467,8.9827,8.8467,8.9749,84412,0
2009-11-10,8.9411,8.989,8.7943,8.885,112301,0
2009-11-11,8.9063,9.0005,8.8896,8.9827,101286,0
2009-11-12,8.9475,8.9541,8.8588,8.8588,53523,0
2009-11-13,8.8654,8.9306,8.7888,8.9306,88545,0
2009-11-16,8.9138,9.0196,8.9138,9.0005,117979,0
2009-11-17,8.9374,8.9685,8.885,8.9541,129292,0
2009-11-18,8.9195,8.9685,8.8533,8.9608,105460,0
2009-11-19,8.9195,8.9195,8.7997,8.885,155320,0
2009-11-20,8.8533,8.8896,8.8201,8.8533,111351,0
2009-11-23,8.9252,9.0005,8.8588,8.9016,146756,0
2009-11-24,8.9138,8.9411,8.8413,8.8533,152977,0
2009-11-25,8.9138,8.9306,8.8718,8.8896,176700,0
2009-11-27,8.5996,8.8718,8.5871,8.8201,94020,0
2009-11-30,8.8718,8.8718,8.7779,8.8588,79668,0
2009-12-01,8.9016,8.9749,8.8896,8.9608,85824,0
2009-12-02,8.9374,9.0005,8.9138,8.9306,138566,0
2009-12-03,8.9195,9.0423,8.9138,8.9138,155677,0
2009-12-04,8.9306,9.0655,8.8718,8.9541,171273,0
2009-12-07,8.9475,9.0196,8.9475,9.0005,87224,0
2009-12-08,8.9063,9.0254,8.9063,9.0129,109613,0
2009-12-09,9.0005,9.0196,8.9475,8.989,117502,0
2009-12-10,8.9939,9.0968,8.9939,9.0473,104306,0
2009-12-11,9.0301,9.0968,9.007,9.0129,103413,0
2009-12-14,9.0473,9.1371,9.0301,9.1094,153008,0
2009-12-15,9.0655,9.1416,9.0655,9.0968,136678,0
2009-12-16,9.0843,9.1371,9.0843,9.0968,160816,0
2009-12-17,9.072,9.0968,9.0129,9.0968,142919,0
2009-12-18,9.1036,9.1476,9.0968,9.1416,129196,0
2009-12-21,9.162,9.232,9.162,9.2059,97815,0
2009-12-22,9.232,9.2634,9.2059,9.2634,115655,0
2009-12-23,9.2397,9.3288,9.2252,9.3228,154143,0
2009-12-24,9.3179,9.3699,9.2897,9.363,54631,0
2009-12-28,9.4054,9.4301,9.2897,9.3288,130967,0
2009-12-29,9.3415,9.3749,9.2897,9.3228,95095,0
2009-12-30,9.278,9.363,9.278,9.3562,175556,0
2009-12-31,9.3818,9.4124,9.3179,9.3415,108081,0
2010-01-04,9.363,9.511,9.363,9.504,176807,0
2010-01-05,9.4752,9.586,9.4752,9.572,96703,0
2010-01-06,9.552,9.651,9.552,9.639,120232,0
2010-01-07,9.594,9.713,9.594,9.702,150808,0
2010-01-08,9.696,9.779,9.671,9.779,245637,0
2010-01-11,9.785,9.844,9.758,9.844,121884,0
2010-01-12,9.765,9.813,9.718,9.779,136049,0
2010-01-13,9.765,9.765,9.677,9.73,150271,0
2010-01-14,9.671,9.746,9.665,9.736,132868,0
2010-01-15,9.677,9.718,9.61,9.665,101718,0
2010-01-19,9.618,9.741,9.618,9.741,103892,0
2010-01-20,9.665,9.708,9.607,9.665,170929,0
2010-01-21,9.632,9.713,9.532,9.567,151592,0
2010-01-22,9.4831,9.586,9.3946,9.3946,175541,0
2010-01-25,9.4242,9.4394,9.3562,9.4124,144485,0
2010-01-26,9.363,9.4242,9.3179,9.3356,161048,0
2010-01-27,9.3228,9.3749,9.2175,9.3749,121132,0
2010-01-28,9.4242,9.4242,9.0903,9.2175,219091,0
2010-01-29,9.3356,9.3356,9.0968,9.1036,98924,0
2010-02-01,9.1416,9.2518,9.1416,9.2175,150440,0
2010-02-02,9.232,9.3493,9.232,9.3228,129396,0
2010-02-03,9.2397,9.3493,9.2397,9.3004,102175,0
2010-02-04,9.2634,9.2634,9.0473,9.0473,152260,0
2010-02-05,9.0367,9.0473,8.7779,8.9411,299363,0
2010-02-08,8.8942,9.007,8.8654,8.885,120821,0
2010-02-09,8.9411,9.0254,8.9138,9.0005,134866,0
2010-02-10,8.9541,9.0005,8.9138,9.0005,127271,0
2010-02-11,9.0196,9.0529,8.9608,9.0301,92735,0
2010-02-12,8.9749,9.072,8.9608,9.0655,103440,0
2010-02-16,9.0968,9.1952,9.0843,9.1952,98771,0
2010-02-17,9.2252,9.2397,9.1551,9.2252,106594,0
2010-02-18,9.1808,9.3131,9.1808,9.3131,78722,0
2010-02-19,9.3072,9.3493,9.2449,9.3131,67694,0
2010-02-22,9.3699,9.3699,9.278,9.3179,77409,0
2010-02-23,9.2849,9.3493,9.2518,9.2703,136774,0
2010-02-24,9.3004,9.363,9.3004,9.3562,157080,0
2010-02-25,9.3072,9.4124,9.1875,9.4124,124623,0
2010-02-26,9.4633,9.4702,9.3877,9.4702,100133,0
2010-03-01,9.504,9.567,9.498,9.532,139499,0
2010-03-02,9.552,9.651,9.552,9.576,90807,0
2010-03-03,9.567,9.665,9.567,9.607,107571,0
2010-03-04,9.599,9.658,9.599,9.639,104802,0
2010-03-05,9.651,9.828,9.651,9.828,91252,0
2010-03-08,9.791,9.819,9.736,9.819,103180,0
2010-03-09,9.771,9.856,9.771,9.856,67110,0
2010-03-10,9.828,9.892,9.828,9.866,84042,0
2010-03-11,9.813,9.886,9.785,9.886,185676,0
2010-03-12,9.955,9.955,9.856,9.882,278142,0
2010-03-15,9.905,9.912,9.833,9.912,101548,0
2010-03-16,9.912,9.967,9.892,9.912,146895,0
2010-03-17,9.974,10.081,9.96,10.081,169219,0
2010-03-18,10.088,10.088,9.999,10.023,90163,0
2010-03-19,10.053,10.053,9.898,9.925,160762,0
2010-03-22,9.892,9.96,9.877,9.948,271906,0
2010-03-23,9.933,10.053,9.877,10.04,213974,0
2010-03-24,10.027,10.059,9.999,10.059,154223,0
2010-03-25,10.059,10.14,10.023,10.034,157136,0
2010-03-26,10.074,10.108,10.008,10.04,156360,0
2010-03-29,10.074,10.093,10.023,10.066,125596,0
2010-03-30,10.093,10.114,10.034,10.081,134703,0
2010-03-31,10.081,10.093,10.027,10.066,132681,0
2010-04-01,10.101,10.182,10.066,10.074,132643,0
2010-04-05,10.101,10.235,10.101,10.195,95199,0
2010-04-06,10.162,10.28,10.162,10.28,109759,0
2010-04-07,10.28,10.305,10.195,10.28,107257,0
2010-04-08,10.214,10.28,10.208,10.247,176035,0
2010-04-09,10.28,10.35,10.267,10.309,155418,0
2010-04-12,10.356,10.369,10.305,10.314,174733,0
2010-04-13,10.254,10.297,10.254,10.287,393221,0
2010-04-14,10.292,10.396,10.287,10.35,234855,0
2010-04-15,10.369,10.445,10.356,10.445,184536,0
2010-04-16,10.433,10.433,10.314,10.362,186307,0
2010-04-19,10.362,10.389,10.292,10.382,164591,0
2010-04-20,10.396,10.485,10.396,10.485,156969,0
2010-04-21,10.505,10.544,10.462,10.544,267120,0
2010-04-22,10.485,10.61,10.416,10.61,199490,0
2010-04-23,10.614,10.656,10.565,10.656,266297,0
2010-04-26,10.665,10.77,10.634,10.708,346375,0
2010-04-27,10.665,10.72,10.587,10.615,245290,0
2010-04-28,10.657,10.657,10.505,10.61,193910,0
2010-04-29,10.615,10.652,10.566,10.598,318770,0
2010-04-30,10.634,10.634,10.522,10.574,115738,0
2010-05-03,10.598,10.677,10.598,10.673,134742,0
2010-05-04,10.61,10.626,10.516,10.566,167823,0
2010-05-05,10.544,10.544,10.337,10.474,155229,0
2010-05-06,10.375,10.396,9.3004,9.746,491450,0
2010-05-07,9.798,9.919,9.3415,9.646,219607,0
2010-05-10,10.162,10.162,9.813,9.844,162510,0
2010-05-11,9.806,10.005,9.798,9.967,245439,0
2010-05-12,9.98,10.195,9.94,10.176,216911,0
2010-05-13,10.195,10.297,10.176,10.244,228060,0
2010-05-14,10.214,10.214,9.882,9.988,149105,0
2010-05-17,9.999,9.999,9.746,9.882,137534,0
2010-05-18,9.974,10.023,9.851,9.919,154956,0
2010-05-19,9.833,9.866,9.567,9.866,157158,0
2010-05-20,9.696,9.713,9.232,9.2703,205779,0
2010-05-21,9.0843,9.4464,8.9827,9.4464,200296,0
2010-05-24,9.4242,9.532,9.4242,9.4702,135267,0
2010-05-25,9.2575,9.3818,9.0788,9.3818,135193,0
2010-05-26,9.4242,9.561,9.2965,9.2965,163236,0
2010-05-27,9.4752,9.639,9.4464,9.532,129036,0
2010-05-28,9.581,9.599,9.504,9.599,114810,0
2010-06-01,9.4702,9.856,9.4702,9.567,109379,0
2010-06-02,9.607,9.625,9.3818,9.511,220258,0
2010-06-03,9.561,9.61,9.4633,9.552,90015,0
2010-06-04,9.4341,9.511,9.2897,9.3699,100163,0
2010-06-07,9.3818,9.3818,9.2397,9.2849,64461,0
2010-06-08,9.2634,9.3228,9.1714,9.3072,126444,0
2010-06-09,9.3179,9.4006,9.2449,9.2449,175157,0
2010-06-10,9.3131,9.4633,9.2897,9.4533,178807,0
2010-06-11,9.363,9.4831,9.3562,9.4464,97593,0
2010-06-14,9.572,9.586,9.4573,9.4702,149363,0
2010-06-15,9.552,9.632,9.519,9.625,138664,0
2010-06-16,9.607,9.702,9.607,9.696,128361,0
2010-06-17,9.741,9.753,9.632,9.724,152708,0
2010-06-18,9.718,9.758,9.708,9.758,89627,0
2010-06-21,9.819,9.882,9.765,9.791,157439,0
2010-06-22,9.746,9.813,9.685,9.741,91674,0
2010-06-23,9.771,9.779,9.713,9.758,136602,0
2010-06-24,9.736,9.753,9.671,9.708,84354,0
2010-06-25,9.708,9.713,9.671,9.708,115855,0
2010-06-28,9.713,9.758,9.671,9.677,164588,0
2010-06-29,9.625,9.625,9.4394,9.498,90215,0
2010-06-30,9.501,9.544,9.4202,9.4652,120887,0
2010-07-01,9.4124,9.4464,9.1763,9.3004,211455,0
2010-07-02,9.278,9.3562,9.2397,9.2849,142669,0
2010-07-06,9.3818,9.4533,9.2449,9.2703,98534,0
2010-07-07,9.3288,9.4341,9.3131,9.4193,96049,0
2010-07-08,9.4533,9.532,9.4341,9.519,86795,0
2010-07-09,9.4831,9.599,9.4831,9.581,47377,0
2010-07-12,9.586,9.632,9.561,9.572,54998,0
2010-07-13,9.561,9.632,9.552,9.599,101685,0
2010-07-14,9.567,9.599,9.547,9.561,104130,0
2010-07-15,9.599,9.658,9.552,9.639,93909,0
2010-07-16,9.625,9.658,9.532,9.535,128962,0
2010-07-19,9.576,9.586,9.4341,9.586,129070,0
2010-07-20,9.547,9.651,9.504,9.651,122137,0
2010-07-21,9.69,9.718,9.594,9.594,121106,0
2010-07-22,9.651,9.765,9.651,9.713,115811,0
2010-07-23,9.718,9.819,9.718,9.791,165038,0
2010-07-26,9.84,9.948,9.84,9.948,124338,0
2010-07-27,10.005,10.027,9.933,10.027,164776,0
2010-07-28,10.047,10.074,9.988,10.034,150355,0
2010-07-29,10.04,10.128,9.974,10.093,121876,0
2010-07-30,10.088,10.108,10.005,10.088,165385,0
2010-08-02,10.14,10.229,10.14,10.182,141033,0
2010-08-03,10.182,10.287,10.157,10.262,88956,0
2010-08-04,10.262,10.314,10.229,10.275,92101,0
2010-08-05,10.254,10.309,10.208,10.235,74232,0
2010-08-06,10.15,10.314,10.15,10.314,83567,0
2010-08-09,10.362,10.416,10.309,10.362,85950,0
2010-08-10,10.344,10.344,10.208,10.28,121701,0
2010-08-11,10.135,10.182,10.005,10.081,94625,0
2010-08-12,9.955,10.15,9.955,10.121,96022,0
2010-08-13,10.14,10.202,10.059,10.195,69566,0
2010-08-16,10.188,10.28,10.167,10.214,107387,0
2010-08-17,10.235,10.235,10.081,10.108,165693,0
2010-08-18,10.135,10.208,10.081,10.157,92525,0
2010-08-19,10.15,10.214,10.101,10.135,421372,0
2010-08-20,10.088,10.195,10.059,10.171,279483,0
2010-08-23,10.467,10.489,10.426,10.462,201155,0
2010-08-24,10.389,10.416,10.28,10.369,150222,0
2010-08-25,10.314,10.421,10.287,10.389,263761,0
2010-08-26,10.433,10.479,10.318,10.362,237553,0
2010-08-27,10.356,10.433,10.297,10.396,132934,0
2010-08-30,10.35,10.421,10.305,10.324,111386,0
2010-08-31,10.346,10.449,10.287,10.386,127770,0
2010-09-01,10.445,10.652,10.409,10.462,221489,0
2010-09-02,10.479,10.556,10.467,10.509,134752,0
2010-09-03,10.536,10.587,10.458,10.529,368280,0
2010-09-07,10.489,10.604,10.485,10.604,172595,0
2010-09-08,10.634,10.732,10.634,10.685,224671,0
2010-09-09,10.696,10.732,10.665,10.696,180823,0
2010-09-10,10.657,10.743,10.657,10.72,211710,0
2010-09-13,10.72,10.72,10.634,10.696,132527,0
2010-09-14,10.677,10.801,10.677,10.775,186040,0
2010-09-15,10.743,10.757,10.703,10.738,209265,0
2010-09-16,10.738,10.757,10.708,10.726,162569,0
2010-09-17,10.738,10.738,10.677,10.726,133439,0
2010-09-20,10.715,10.788,10.708,10.788,146162,0
2010-09-21,10.782,10.834,10.708,10.788,182925,0
2010-09-22,10.782,10.82,10.72,10.764,151815,0
2010-09-23,10.685,10.788,10.685,10.788,148794,0
2010-09-24,10.775,10.801,10.691,10.732,185878,0
2010-09-27,10.757,10.806,10.75,10.764,115278,0
2010-09-28,10.782,10.827,10.743,10.814,285566,0
2010-09-29,10.834,10.972,10.814,10.868,404376,0
2010-09-30,10.913,10.957,10.844,10.869,694252,0
2010-10-01,10.936,10.966,10.868,10.966,408880,0
2010-10-04,10.972,10.977,10.868,10.885,344598,0
2010-10-05,10.955,10.997,10.911,10.919,321298,0
2010-10-06,10.955,10.984,10.919,10.943,205139,0
2010-10-07,10.984,10.997,10.892,10.96,135912,0
2010-10-08,10.966,11.065,10.955,11.003,153683,0
2010-10-11,11.034,11.052,10.984,11.046,296513,0
2010-10-12,11.046,11.131,11.015,11.131,371286,0
2010-10-13,11.095,11.217,11.084,11.217,433017,0
2010-10-14,11.181,11.217,11.108,11.187,380046,0
2010-10-15,11.223,11.223,10.911,10.955,369577,0
2010-10-18,10.955,11.009,10.929,10.955,247075,0
2010-10-19,10.885,11.095,10.861,11.095,219738,0
2010-10-20,11.138,11.187,11.071,11.162,378155,0
2010-10-21,11.159,11.211,11.131,11.192,286758,0
2010-10-22,11.211,11.251,11.187,11.251,150226,0
2010-10-25,11.281,11.304,11.168,11.187,171023,0
2010-10-26,11.181,11.217,11.152,11.187,108125,0
2010-10-27,11.199,11.217,11.138,11.187,162411,0
2010-10-28,11.187,11.211,11.095,11.152,182583,0
2010-10-29,11.199,11.212,11.161,11.181,91297,0
2010-11-01,11.199,11.217,11.162,11.187,142296,0
2010-11-02,11.187,11.199,11.115,11.152,188454,0
2010-11-03,11.168,11.187,11.115,11.162,236193,0
2010-11-04,11.187,11.23,11.159,11.187,363178,0
2010-11-05,11.162,11.299,11.159,11.267,234852,0
2010-11-08,11.273,11.31,11.223,11.31,381035,0
2010-11-09,11.31,11.373,11.264,11.353,259016,0
2010-11-10,11.31,11.339,11.181,11.339,189426,0
2010-11-11,11.256,11.281,11.199,11.281,329709,0
2010-11-12,11.211,11.251,11.115,11.12,213516,0
2010-11-15,11.168,11.245,11.131,11.159,126591,0
2010-11-16,11.127,11.127,10.757,10.788,158885,0
2010-11-17,10.827,10.905,10.764,10.905,89245,0
2010-11-18,11.034,11.115,10.997,11.115,114494,0
2010-11-19,11.12,11.12,11.003,11.021,154325,0
2010-11-22,11.009,11.088,10.972,11.071,169740,0
2010-11-23,11.065,11.102,10.984,11.102,102818,0
2010-11-24,11.127,11.181,11.127,11.173,110184,0
2010-11-26,11.131,11.181,11.127,11.162,102337,0
2010-11-29,11.146,11.168,11.077,11.159,128689,0
2010-11-30,11.164,11.164,11.096,11.128,134953,0
2010-12-01,11.138,11.245,11.131,11.159,222136,0
2010-12-02,11.159,11.187,11.065,11.084,147799,0
2010-12-03,11.065,11.127,11.009,11.127,100366,0
2010-12-06,11.138,11.159,11.102,11.159,88119,0
2010-12-07,11.159,11.211,11.115,11.146,114521,0
2010-12-08,11.146,11.146,11.009,11.046,121630,0
2010-12-09,11.084,11.115,10.99,11.088,75601,0
2010-12-10,11.084,11.152,11.046,11.146,111663,0
2010-12-13,11.095,11.12,11.015,11.052,95313,0
2010-12-14,11.021,11.077,10.99,11.009,91593,0
2010-12-15,10.919,11.003,10.861,10.879,120289,0
2010-12-16,10.843,11.01,10.843,10.93,92138,0
2010-12-17,10.899,10.96,10.879,10.955,121030,0
2010-12-20,10.966,11.015,10.885,10.911,97562,0
2010-12-21,10.872,11.052,10.872,11.046,99285,0
2010-12-22,11.131,11.159,10.997,11.159,201007,0
2010-12-23,11.217,11.245,11.131,11.173,213420,0
2010-12-27,10.905,11.088,10.836,11.077,190561,0
2010-12-28,11.102,11.115,11.071,11.102,96344,0
2010-12-29,11.13,11.13,10.928,11.016,181323,0
2010-12-30,11.035,11.104,11.003,11.104,95238,0
2010-12-31,11.161,11.185,11.087,11.12,71239,0
2011-01-03,11.095,11.299,11.095,11.159,267096,0
2011-01-04,11.152,11.181,11.115,11.181,130587,0
2011-01-05,11.12,11.173,11.102,11.159,139440,0
2011-01-06,11.108,11.173,11.095,11.102,156078,0
2011-01-07,11.065,11.146,11.06,11.131,102417,0
2011-01-10,11.071,11.181,11.071,11.181,68401,0
2011-01-11,11.131,11.245,11.131,11.192,170582,0
2011-01-12,11.152,11.373,11.146,11.318,187082,0
2011-01-13,11.264,11.318,11.187,11.304,129785,0
2011-01-14,11.304,11.304,11.206,11.299,101261,0
2011-01-18,11.31,11.353,11.237,11.237,119028,0
2011-01-19,11.208,11.306,11.194,11.306,78579,0
2011-01-20,11.281,11.287,11.206,11.287,108275,0
2011-01-21,11.273,11.373,11.245,11.373,86068,0
2011-01-24,11.344,11.422,11.31,11.422,133631,0
2011-01-25,11.379,11.441,11.344,11.441,101579,0
2011-01-26,11.404,11.486,11.373,11.446,137198,0
2011-01-27,11.415,11.521,11.415,11.521,140388,0
2011-01-28,11.507,11.527,11.472,11.515,190807,0
2011-01-31,11.536,11.544,11.463,11.544,93614,0
2011-02-01,11.507,11.666,11.507,11.666,132464,0
2011-02-02,11.624,11.739,11.605,11.71,115687,0
2011-02-03,11.689,11.789,11.684,11.784,88501,0
2011-02-04,11.773,11.851,11.729,11.851,108037,0
2011-02-07,11.819,11.932,11.807,11.882,117089,0
2011-02-08,11.839,11.901,11.786,11.901,150788,0
2011-02-09,11.839,11.87,11.786,11.858,152944,0
2011-02-10,11.784,11.864,11.784,11.864,117998,0
2011-02-11,11.624,11.773,11.5,11.703,186033,0
2011-02-14,11.679,11.833,11.679,11.825,92943,0
2011-02-15,11.78,11.87,11.739,11.87,127057,0
2011-02-16,11.882,11.944,11.865,11.939,137035,0
2011-02-18,12.017,12.098,12.017,12.051,115905,0
2011-02-22,11.956,12.052,11.901,11.993,190665,0
2011-02-23,11.987,12.065,11.939,12,168371,0
2011-02-24,12.013,12.135,12,12.073,105830,0
2011-02-25,12.065,12.202,12.065,12.202,75117,0
2011-02-28,12.178,12.352,12.178,12.316,167279,0
2011-03-01,12.301,12.427,12.284,12.318,196729,0
2011-03-02,12.27,12.353,12.27,12.353,122352,0
2011-03-03,12.373,12.515,12.366,12.482,141828,0
2011-03-04,12.499,12.57,12.429,12.564,260701,0
2011-03-07,12.578,12.585,12.435,12.464,240396,0
2011-03-08,12.479,12.585,12.412,12.526,208060,0
2011-03-09,12.526,12.554,12.447,12.464,95385,0
2011-03-10,12.43,12.443,12.222,12.222,167283,0
2011-03-11,12.14,12.228,12.106,12.127,169193,0
2011-03-14,12.072,12.134,12.028,12.115,95314,0
2011-03-15,11.895,12.035,11.734,12.006,191838,0
2011-03-16,11.961,12.152,11.831,11.856,100080,0
2011-03-17,11.924,11.956,11.849,11.938,132964,0
2011-03-18,11.986,12.035,11.961,12.006,71144,0
2011-03-21,12.006,12.228,11.986,12.228,238619,0
2011-03-22,12.187,12.296,12.187,12.289,125100,0
2011-03-23,12.258,12.351,12.242,12.3,143491,0
2011-03-24,12.316,12.351,12.276,12.3,108565,0
2011-03-25,12.305,12.385,12.259,12.312,142294,0
2011-03-28,12.3,12.31,12.146,12.159,183407,0
2011-03-29,12.163,12.174,12.127,12.163,120730,0
2011-03-30,12.195,12.228,12.134,12.202,123909,0
2011-03-31,12.186,12.249,12.161,12.237,94927,0
2011-04-01,12.243,12.414,12.243,12.402,186622,0
2011-04-04,12.357,12.396,12.351,12.357,84802,0
2011-04-05,12.329,12.412,12.294,12.412,144648,0
2011-04-06,12.402,12.402,12.325,12.325,79162,0
2011-04-07,12.298,12.37,12.234,12.37,78065,0
2011-04-08,12.378,12.397,12.196,12.253,146791,0
2011-04-11,12.248,12.259,12.116,12.153,108410,0
2011-04-12,12.076,12.076,11.912,11.968,162995,0
2011-04-13,11.998,12.052,11.961,11.98,108905,0
2011-04-14,11.937,11.937,11.849,11.9,116233,0
2011-04-15,11.923,11.923,11.788,11.823,116059,0
2011-04-18,11.736,11.757,11.583,11.664,172368,0
2011-04-19,11.668,11.75,11.652,11.743,80667,0
2011-04-20,11.823,11.874,11.75,11.77,97555,0
2011-04-21,11.762,11.923,11.75,11.912,121408,0
2011-04-25,11.874,11.98,11.757,11.895,124088,0
2011-04-26,11.901,11.956,11.839,11.918,84140,0
2011-04-27,11.949,11.961,11.849,11.912,81076,0
2011-04-28,11.864,11.895,11.837,11.869,124527,0
2011-04-29,11.896,11.909,11.802,11.896,126884,0
2011-05-02,11.949,12.106,11.949,12.099,146165,0
2011-05-03,12.062,12.089,12.008,12.054,99284,0
2011-05-04,12.054,12.076,11.907,11.944,102508,0
2011-05-05,11.906,11.918,11.816,11.842,86271,0
2011-05-06,11.889,11.939,11.831,11.918,81974,0
2011-05-09,11.881,11.962,11.817,11.962,106521,0
2011-05-10,11.994,12.144,11.889,12.106,130496,0
2011-05-11,12.112,12.112,11.956,12.03,89543,0
2011-05-12,12.03,12.054,11.932,12.03,119028,0
2011-05-13,12.018,12.043,11.951,11.989,78944,0
2011-05-16,11.939,11.982,11.925,11.944,61979,0
2011-05-17,11.932,11.968,11.85,11.932,97406,0
2011-05-18,11.939,11.962,11.857,11.901,128211,0
2011-05-19,11.932,11.939,11.844,11.889,82792,0
2011-05-20,11.874,11.924,11.83,11.874,46602,0
2011-05-23,11.839,11.857,11.789,11.85,105434,0
2011-05-24,11.895,11.939,11.812,11.844,90652,0
2011-05-25,11.857,11.857,11.789,11.824,77348,0
2011-05-26,11.778,11.85,11.751,11.85,67909,0
2011-05-27,11.816,11.895,11.811,11.874,67116,0
2011-05-31,11.979,11.979,11.864,11.941,115458,0
2011-06-01,11.881,11.925,11.817,11.824,93301,0
2011-06-02,11.794,11.816,11.726,11.769,91076,0
2011-06-03,11.655,11.731,11.65,11.731,112813,0
2011-06-06,11.68,11.68,11.496,11.496,141763,0
2011-06-07,11.498,11.57,11.479,11.513,117265,0
2011-06-08,11.533,11.55,11.411,11.411,104993,0
2011-06-09,11.444,11.498,11.411,11.439,87306,0
2011-06-10,11.443,11.448,11.287,11.328,114621,0
2011-06-13,11.354,11.36,11.243,11.249,134785,0
2011-06-14,11.34,11.405,11.328,11.388,90831,0
2011-06-15,11.36,11.424,11.216,11.399,612978,0
2011-06-16,11.462,11.538,11.38,11.417,423103,0
2011-06-17,11.504,11.519,11.411,11.462,212505,0
2011-06-20,11.462,11.496,11.437,11.483,108117,0
2011-06-21,11.544,11.711,11.544,11.711,97954,0
2011-06-22,11.697,11.735,11.575,11.655,119522,0
2011-06-23,11.587,11.769,11.554,11.769,170574,0
2011-06-24,11.786,11.802,11.707,11.772,135602,0
2011-06-27,11.742,11.769,11.664,11.693,83282,0
2011-06-28,11.731,11.731,11.655,11.718,94312,0
2011-06-29,11.749,11.761,11.655,11.697,83225,0
2011-06-30,11.684,11.785,11.684,11.785,88045,0
2011-07-01,11.764,11.902,11.738,11.902,81708,0
2011-07-05,11.906,12.071,11.906,12.056,210982,0
2011-07-06,12.017,12.042,11.927,12.021,93840,0
2011-07-07,12.079,12.115,12.025,12.105,128531,0
2011-07-08,11.957,12.071,11.957,12.04,50701,0
2011-07-11,11.941,11.992,11.846,11.892,95218,0
2011-07-12,11.849,11.864,11.755,11.755,106657,0
2011-07-13,11.744,11.819,11.721,11.753,125943,0
2011-07-14,11.498,11.772,11.498,11.592,191794,0
2011-07-15,11.6,11.658,11.6,11.658,71979,0
2011-07-18,11.606,11.632,11.498,11.533,102737,0
2011-07-19,11.563,11.64,11.551,11.601,112229,0
2011-07-20,11.6,11.606,11.544,11.562,76271,0
2011-07-21,11.587,11.688,11.587,11.664,86477,0
2011-07-22,11.661,11.661,11.615,11.615,73782,0
2011-07-25,11.57,11.587,11.527,11.556,100554,0
2011-07-26,11.589,11.594,11.49,11.571,221672,0
2011-07-27,11.55,11.57,11.354,11.373,229978,0
2011-07-28,11.352,11.462,11.338,11.352,87079,0
2011-07-29,11.33,11.411,11.228,11.321,162682,0
2011-08-01,11.4,11.455,11.31,11.389,162750,0
2011-08-02,11.326,11.343,11.115,11.115,115487,0
2011-08-03,11.115,11.154,10.892,11.148,188189,0
2011-08-04,11.067,11.067,10.449,10.449,272467,0
2011-08-05,10.51,10.584,10.016,10.339,299326,0
2011-08-08,9.783,10.074,9.3189,9.3385,385238,0
2011-08-09,9.4232,9.971,9.1436,9.971,338247,0
2011-08-10,9.775,9.914,9.617,9.686,201743,0
2011-08-11,9.617,10.142,9.597,10.074,186200,0
2011-08-12,10.227,10.246,10.027,10.074,111181,0
2011-08-15,10.142,10.333,10.142,10.309,80074,0
2011-08-16,10.233,10.325,10.169,10.227,139236,0
2011-08-17,10.192,10.333,10.174,10.316,162899,0
2011-08-18,10.074,10.13,9.856,9.886,169029,0
2011-08-19,9.826,10.039,9.702,9.804,296625,0
2011-08-22,9.984,9.992,9.754,9.826,117782,0
2011-08-23,9.878,10.184,9.85,10.082,229459,0
2011-08-24,10.109,10.142,9.997,10.116,126753,0
2011-08-25,10.137,10.267,9.971,10.01,104903,0
2011-08-26,9.979,10.176,9.888,10.156,50140,0
2011-08-29,10.212,10.399,10.212,10.37,65890,0
2011-08-30,10.298,10.386,10.233,10.379,141984,0
2011-08-31,10.444,10.481,10.39,10.43,70475,0
2011-09-01,10.419,10.444,10.325,10.352,102573,0
2011-09-02,10.237,10.319,10.106,10.12,68865,0
2011-09-06,9.959,10.07,9.79,10.07,110915,0
2011-09-07,10.13,10.295,10.123,10.295,85082,0
2011-09-08,10.2,10.283,10.169,10.213,62512,0
2011-09-09,10.098,10.098,9.869,9.979,123966,0
2011-09-12,9.828,9.965,9.79,9.965,91882,0
2011-09-13,9.946,10.028,9.917,9.987,74495,0
2011-09-14,10.008,10.091,9.895,10.048,86006,0
2011-09-15,10.078,10.133,9.999,10.098,118642,0
2011-09-16,10.098,10.156,9.995,10.02,148005,0
2011-09-19,9.88,9.965,9.813,9.922,139782,0
2011-09-20,9.959,10.024,9.901,10.02,237992,0
2011-09-21,10.02,10.02,9.783,9.783,143185,0
2011-09-22,9.61,9.666,9.3719,9.4454,216523,0
2011-09-23,9.4154,9.569,9.4015,9.569,130312,0
2011-09-26,9.579,9.624,9.4573,9.584,164393,0
2011-09-27,9.659,9.828,9.575,9.584,278147,0
2011-09-28,9.57,9.687,9.3238,9.3238,183423,0
2011-09-29,9.4222,9.533,9.3179,9.3848,115269,0
2011-09-30,9.315,9.3405,9.2175,9.2262,105831,0
2011-10-03,9.1217,9.2097,8.7888,8.7888,249353,0
2011-10-04,8.5293,8.6623,8.3872,8.6487,397939,0
2011-10-05,8.6734,8.7179,8.5941,8.6871,199886,0
2011-10-06,8.627,8.9233,8.627,8.9233,144799,0
2011-10-07,8.9485,8.9561,8.7651,8.8228,132487,0
2011-10-10,8.8886,9.0912,8.8886,9.0912,118448,0
2011-10-11,9.0348,9.1253,8.9788,9.0585,104749,0
2011-10-12,9.0853,9.3053,9.0348,9.2262,199668,0
2011-10-13,9.1952,9.3562,9.0655,9.233,164670,0
2011-10-14,9.2975,9.3956,9.2926,9.3956,114953,0
2011-10-17,9.3356,9.3897,9.2136,9.2262,96587,0
2011-10-18,9.1952,9.4613,9.1332,9.4272,148995,0
2011-10-19,9.3838,9.4752,9.3405,9.3956,113938,0
2011-10-20,9.3562,9.4311,9.2605,9.4311,95228,0
2011-10-21,9.522,9.575,9.4841,9.572,77616,0
2011-10-24,9.536,9.717,9.536,9.692,144452,0
2011-10-25,9.622,9.692,9.541,9.629,167069,0
2011-10-26,9.651,9.841,9.646,9.841,212258,0
2011-10-27,10.081,10.207,10.002,10.179,184071,0
2011-10-28,10.178,10.277,10.08,10.277,295070,0
2011-10-31,10.169,10.225,10.107,10.182,244805,0
2011-11-01,10.004,10.079,9.876,9.994,181886,0
2011-11-02,10.038,10.074,9.997,10.009,61053,0
2011-11-03,10.063,10.107,9.998,10.063,122291,0
2011-11-04,9.99,10.01,9.908,9.954,98223,0
2011-11-07,9.908,9.96,9.839,9.901,130526,0
2011-11-08,9.93,9.974,9.844,9.93,164786,0
2011-11-09,9.822,9.822,9.608,9.615,235486,0
2011-11-10,9.698,9.733,9.629,9.665,139682,0
2011-11-11,9.695,9.789,9.695,9.741,160005,0
2011-11-14,9.702,9.73,9.594,9.619,139512,0
2011-11-15,9.566,9.702,9.566,9.69,160326,0
2011-11-16,9.599,9.702,9.572,9.642,190220,0
2011-11-17,9.619,9.626,9.4841,9.539,222287,0
2011-11-18,9.586,9.586,9.4712,9.545,103092,0
2011-11-21,9.4454,9.4454,9.2741,9.3768,107243,0
2011-11-22,9.3966,9.4222,9.3356,9.4104,125644,0
2011-11-23,9.3415,9.3415,9.1798,9.2059,62376,0
2011-11-25,9.2059,9.2339,9.159,9.1754,83265,0
2011-11-28,9.3966,9.4321,9.3572,9.3916,113352,0
2011-11-29,9.3838,9.4025,9.3288,9.3356,105406,0
2011-11-30,9.574,9.606,9.533,9.606,204323,0
2011-12-01,9.581,9.599,9.4573,9.522,164082,0
2011-12-02,9.6,9.628,9.55,9.595,105585,0
2011-12-05,9.645,9.678,9.568,9.657,95433,0
2011-12-06,9.606,9.655,9.541,9.65,171466,0
2011-12-07,9.592,9.714,9.534,9.649,114943,0
2011-12-08,9.592,9.61,9.4642,9.532,131863,0
2011-12-09,9.566,9.717,9.544,9.698,173724,0
2011-12-12,9.645,9.657,9.541,9.629,164033,0
2011-12-13,9.636,9.677,9.521,9.621,176198,0
2011-12-14,9.722,9.728,9.4252,9.4682,174493,0
2011-12-15,9.516,9.552,9.4533,9.534,131480,0
2011-12-16,9.547,9.617,9.4094,9.502,125575,0
2011-12-19,9.505,9.566,9.4202,9.4311,118228,0
2011-12-20,9.505,9.698,9.505,9.698,197576,0
2011-12-21,9.677,9.677,9.505,9.677,136737,0
2011-12-22,9.657,9.78,9.651,9.745,145876,0
2011-12-23,9.792,9.866,9.726,9.866,115666,0
2011-12-27,9.824,9.983,9.816,9.983,131327,0
2011-12-28,9.932,9.932,9.765,9.838,122103,0
2011-12-29,9.868,9.88,9.717,9.74,152021,0
2011-12-30,9.799,9.822,9.643,9.717,202277,0
2012-01-03,9.902,10.078,9.824,10.078,328388,0
2012-01-04,10.022,10.091,9.908,10.085,392396,0
2012-01-05,10.054,10.152,10.022,10.146,192693,0
2012-01-06,10.175,10.355,10.128,10.355,220814,0
2012-01-09,10.39,10.438,10.298,10.412,215037,0
2012-01-10,10.514,10.514,10.405,10.514,227831,0
2012-01-11,10.456,10.479,10.34,10.449,202214,0
2012-01-12,10.519,10.519,10.353,10.492,102202,0
2012-01-13,10.405,10.457,10.327,10.457,103911,0
2012-01-17,10.442,10.442,10.282,10.295,189096,0
2012-01-18,10.259,10.514,10.23,10.493,189394,0
2012-01-19,10.591,10.647,10.557,10.647,150514,0
2012-01-20,10.641,10.669,10.557,10.641,138797,0
2012-01-23,10.647,10.734,10.614,10.708,160800,0
2012-01-24,10.696,10.702,10.621,10.674,131013,0
2012-01-25,10.635,10.762,10.614,10.722,140866,0
2012-01-26,10.734,10.802,10.734,10.782,141142,0
2012-01-27,10.74,10.74,10.634,10.689,159808,0
2012-01-30,10.635,10.782,10.626,10.753,123652,0
2012-01-31,10.834,10.858,10.756,10.811,123718,0
2012-02-01,10.872,10.926,10.853,10.9,151033,0
2012-02-02,10.887,10.949,10.816,10.887,164642,0
2012-02-03,10.95,10.968,10.861,10.956,158415,0
2012-02-06,10.895,11.015,10.895,11.009,111528,0
2012-02-07,11.004,11.01,10.982,11.01,59633,0
2012-02-08,11.004,11.09,10.989,11.038,160104,0
2012-02-09,11.022,11.146,11.01,11.125,161310,0
2012-02-10,11.009,11.194,10.95,11.151,182693,0
2012-02-13,11.221,11.228,11.056,11.094,122450,0
2012-02-14,11.103,11.221,11.009,11.221,183331,0
2012-02-15,11.228,11.244,11.082,11.088,93212,0
2012-02-16,11.123,11.215,11.056,11.202,101415,0
2012-02-17,11.194,11.194,11.056,11.076,143202,0
2012-02-21,11.062,11.07,10.91,10.923,147671,0
2012-02-22,10.874,11.07,10.861,11.062,134657,0
2012-02-23,11.094,11.115,11.015,11.094,117488,0
2012-02-24,11.077,11.191,11.077,11.177,65938,0
2012-02-27,11.13,11.202,11.109,11.168,97856,0
2012-02-28,11.208,11.208,11.103,11.173,74780,0
2012-02-29,11.207,11.207,11.104,11.192,87971,0
2012-03-01,11.182,11.308,11.182,11.308,105229,0
2012-03-02,11.306,11.33,11.131,11.131,205430,0
2012-03-05,11.117,11.287,11.097,11.287,150243,0
2012-03-06,11.163,11.177,11.009,11.16,145968,0
2012-03-07,11.146,11.146,10.943,11.016,244546,0
2012-03-08,11.043,11.097,10.956,11.084,77624,0
2012-03-09,11.058,11.21,11.016,11.117,85039,0
2012-03-12,11.146,11.164,11.077,11.153,70053,0
2012-03-13,11.169,11.279,11.097,11.279,77752,0
2012-03-14,11.266,11.266,11.164,11.254,78926,0
2012-03-15,11.266,11.287,11.112,11.169,125875,0
2012-03-16,11.131,11.169,11.044,11.044,96003,0
2012-03-19,11.01,11.146,10.982,11.138,71312,0
2012-03-20,11.071,11.104,10.989,10.997,104891,0
2012-03-21,11.044,11.05,10.875,10.895,119925,0
2012-03-22,10.817,10.862,10.789,10.847,109886,0
2012-03-23,10.846,10.86,10.772,10.815,136847,0
2012-03-26,10.847,10.89,10.804,10.862,239322,0
2012-03-27,10.842,10.989,10.836,10.989,107230,0
2012-03-28,10.957,10.969,10.89,10.903,60570,0
2012-03-29,10.836,10.869,10.804,10.847,71059,0
2012-03-30,10.87,10.954,10.87,10.949,51656,0
2012-04-02,10.894,11.016,10.894,10.96,82818,0
2012-04-03,10.935,11.009,10.909,10.923,63870,0
2012-04-04,10.819,10.836,10.703,10.735,136369,0
2012-04-05,10.674,10.756,10.653,10.703,83705,0
2012-04-09,10.592,10.598,10.45,10.571,181514,0
2012-04-10,10.502,10.552,10.45,10.529,136934,0
2012-04-11,10.571,10.63,10.571,10.598,80710,0
2012-04-12,10.571,10.726,10.571,10.687,124653,0
2012-04-13,10.699,10.699,10.529,10.529,63257,0
2012-04-16,10.598,10.656,10.522,10.537,75650,0
2012-04-17,10.588,10.633,10.566,10.6,103849,0
2012-04-18,10.546,10.616,10.488,10.546,162960,0
2012-04-19,10.546,10.578,10.493,10.529,108759,0
2012-04-20,10.524,10.588,10.524,10.588,89322,0
2012-04-23,10.488,10.537,10.367,10.537,123803,0
2012-04-24,10.508,10.565,10.502,10.546,55919,0
2012-04-25,10.578,10.699,10.565,10.699,112217,0
2012-04-26,10.687,10.744,10.664,10.739,87060,0
2012-04-27,10.741,10.756,10.696,10.748,57039,0
2012-04-30,10.796,10.796,10.631,10.707,147245,0
2012-05-01,10.674,10.763,10.66,10.741,91133,0
2012-05-02,10.679,10.744,10.637,10.744,195496,0
2012-05-03,10.763,10.763,10.653,10.668,287268,0
2012-05-04,10.625,10.653,10.588,10.633,162387,0
2012-05-07,10.566,10.708,10.566,10.674,125588,0
2012-05-08,10.64,10.703,10.553,10.703,117673,0
2012-05-09,10.6,10.683,10.6,10.668,92078,0
2012-05-10,10.701,10.721,10.606,10.612,64329,0
2012-05-11,10.54,10.607,10.524,10.56,144124,0
2012-05-14,10.489,10.524,10.418,10.431,150048,0
2012-05-15,10.405,10.438,10.39,10.39,110252,0
2012-05-16,10.438,10.459,10.29,10.309,224503,0
2012-05-17,10.29,10.29,10.165,10.165,97398,0
2012-05-18,10.153,10.176,10.068,10.113,99275,0
2012-05-21,10.091,10.242,10.068,10.242,119860,0
2012-05-22,10.255,10.255,10.136,10.247,97786,0
2012-05-23,10.226,10.34,10.189,10.333,114106,0
2012-05-24,10.382,10.405,10.309,10.369,74134,0
2012-05-25,10.375,10.438,10.319,10.375,83165,0
2012-05-29,10.445,10.54,10.382,10.413,83284,0
2012-05-30,10.39,10.405,10.309,10.34,56417,0
2012-05-31,10.394,10.436,10.264,10.364,80655,0
2012-06-01,10.287,10.287,10.027,10.055,116726,0
2012-06-04,10.009,10.068,9.942,10.068,178330,0
2012-06-05,10.014,10.092,9.971,10.069,154298,0
2012-06-06,10.172,10.184,10.078,10.085,140583,0
2012-06-07,10.137,10.229,10.108,10.143,69187,0
2012-06-08,10.115,10.184,10.092,10.184,68511,0
2012-06-11,10.264,10.264,10.123,10.138,68656,0
2012-06-12,10.162,10.237,10.131,10.237,95324,0
2012-06-13,10.221,10.293,10.167,10.167,68178,0
2012-06-14,10.192,10.244,10.138,10.199,130592,0
2012-06-15,10.206,10.237,10.156,10.221,91505,0
2012-06-18,10.221,10.357,10.149,10.357,161924,0
2012-06-19,10.344,10.456,10.321,10.449,82441,0
2012-06-20,10.514,10.565,10.475,10.565,122113,0
2012-06-21,10.558,10.565,10.357,10.394,89989,0
2012-06-22,10.395,10.462,10.395,10.457,65217,0
2012-06-25,10.344,10.394,10.293,10.364,56690,0
2012-06-26,10.402,10.442,10.329,10.442,77899,0
2012-06-27,10.487,10.586,10.487,10.571,64364,0
2012-06-28,10.508,10.552,10.442,10.449,65396,0
2012-06-29,10.579,10.586,10.436,10.48,142301,0
2012-07-02,10.456,10.552,10.456,10.529,106584,0
2012-07-03,10.521,10.617,10.521,10.579,34086,0
2012-07-05,10.589,10.641,10.553,10.582,48056,0
2012-07-06,10.566,10.67,10.56,10.641,55913,0
2012-07-09,10.619,10.676,10.595,10.634,87161,0
2012-07-10,10.619,10.73,10.619,10.662,140937,0
2012-07-11,10.684,10.684,10.608,10.613,72160,0
2012-07-12,10.517,10.54,10.351,10.53,235553,0
2012-07-13,10.509,10.589,10.509,10.589,164275,0
2012-07-16,10.582,10.608,10.517,10.574,89606,0
2012-07-17,10.619,10.619,10.482,10.54,134922,0
2012-07-18,10.53,10.595,10.489,10.553,136299,0
2012-07-19,10.574,10.705,10.566,10.705,120763,0
2012-07-20,10.67,10.691,10.608,10.641,62113,0
2012-07-23,10.509,10.67,10.504,10.67,76078,0
2012-07-24,10.691,10.737,10.619,10.737,100248,0
2012-07-25,10.786,10.815,10.725,10.779,69526,0
2012-07-26,10.84,10.895,10.806,10.861,111077,0
2012-07-27,10.847,10.911,10.847,10.88,70808,0
2012-07-30,10.847,10.889,10.737,10.751,112374,0
2012-07-31,10.779,10.8,10.676,10.725,100419,0
2012-08-01,10.751,10.836,10.751,10.821,81902,0
2012-08-02,10.8,10.919,10.772,10.84,108475,0
2012-08-03,10.88,10.919,10.737,10.751,99525,0
2012-08-06,10.772,10.924,10.767,10.847,91190,0
2012-08-07,10.88,10.919,10.815,10.821,69810,0
2012-08-08,10.88,10.903,10.836,10.895,44614,0
2012-08-09,10.931,10.958,10.874,10.958,80349,0
2012-08-10,10.985,11,10.945,10.977,58056,0
2012-08-13,11.058,11.065,10.955,11.05,107566,0
2012-08-14,11.037,11.141,10.968,11.127,109122,0
2012-08-15,11.077,11.127,10.974,11.099,62801,0
2012-08-16,11.071,11.157,11.05,11.157,76814,0
2012-08-17,11.182,11.208,11.157,11.182,67409,0
2012-08-20,11.157,11.182,11.077,11.086,66296,0
2012-08-21,11.133,11.133,10.96,11.021,80075,0
2012-08-22,10.955,11.021,10.933,10.941,95989,0
2012-08-23,10.926,11.133,10.926,11.133,112713,0
2012-08-24,11.133,11.133,11.015,11.037,78705,0
2012-08-27,11.077,11.091,10.933,10.98,107060,0
2012-08-28,10.941,11.009,10.933,10.968,90671,0
2012-08-29,10.955,11.009,10.941,10.941,113565,0
2012-08-30,10.933,10.949,10.906,10.921,70084,0
2012-08-31,10.933,11.003,10.926,10.988,78855,0
2012-09-04,11.009,11.021,10.921,11.021,69177,0
2012-09-05,10.98,10.98,10.913,10.98,67125,0
2012-09-06,10.988,11.099,10.949,11.065,100405,0
2012-09-07,11.028,11.077,10.921,11.071,87824,0
2012-09-10,11.009,11.106,10.988,11.037,128069,0
2012-09-11,11.037,11.086,11.028,11.086,111323,0
2012-09-12,11.124,11.131,11.052,11.103,121497,0
2012-09-13,11.116,11.249,11.039,11.249,155524,0
2012-09-14,11.309,11.381,11.268,11.283,119941,0
2012-09-17,11.249,11.357,11.242,11.242,95458,0
2012-09-18,11.255,11.381,11.255,11.29,98524,0
2012-09-19,11.318,11.422,11.303,11.422,109040,0
2012-09-20,11.389,11.389,11.275,11.283,78776,0
2012-09-21,11.329,11.409,11.329,11.402,108333,0
2012-09-24,11.402,11.415,11.357,11.389,83730,0
2012-09-25,11.309,11.437,11.275,11.296,142783,0
2012-09-26,11.296,11.318,11.206,11.226,73439,0
2012-09-27,11.242,11.329,11.242,11.303,66715,0
2012-09-28,11.268,11.496,11.264,11.456,323463,0
2012-10-01,11.415,11.541,11.366,11.513,267754,0
2012-10-02,11.496,11.588,11.478,11.488,226718,0
2012-10-03,11.488,11.576,11.478,11.56,138961,0
2012-10-04,11.568,11.686,11.554,11.671,203169,0
2012-10-05,11.671,11.693,11.645,11.693,121875,0
2012-10-08,11.659,11.712,11.623,11.698,117551,0
2012-10-09,11.74,11.74,11.652,11.698,197177,0
2012-10-10,11.652,11.659,11.546,11.594,114567,0
2012-10-11,11.732,11.744,11.579,11.744,361965,0
2012-10-12,11.744,11.877,11.744,11.795,185591,0
2012-10-15,11.877,11.894,11.753,11.828,116409,0
2012-10-16,11.894,11.927,11.667,11.795,285267,0
2012-10-17,11.783,11.906,11.732,11.744,194300,0
2012-10-18,11.802,11.919,11.753,11.886,143544,0
2012-10-19,11.955,11.955,11.85,11.9,190417,0
2012-10-22,11.906,11.948,11.837,11.857,136899,0
2012-10-23,11.857,11.871,11.795,11.813,165220,0
2012-10-24,11.919,11.935,11.753,11.842,143134,0
2012-10-25,11.935,11.941,11.787,11.906,218343,0
2012-10-26,11.85,11.85,11.702,11.737,163401,0
2012-10-31,11.753,11.837,11.683,11.783,160448,0
2012-11-01,11.802,11.857,11.744,11.802,140128,0
2012-11-02,11.857,11.865,11.702,11.766,77134,0
2012-11-05,11.726,11.732,11.544,11.563,166033,0
2012-11-06,11.556,11.589,11.523,11.536,145262,0
2012-11-07,11.613,11.625,11.404,11.479,119305,0
2012-11-08,11.53,11.544,11.352,11.404,155927,0
2012-11-09,11.374,11.374,11.136,11.207,152040,0
2012-11-12,11.169,11.243,11.145,11.213,175059,0
2012-11-13,11.126,11.172,11.013,11.04,130142,0
2012-11-14,11.025,11.025,10.659,10.743,251445,0
2012-11-15,10.69,10.743,10.443,10.533,313327,0
2012-11-16,10.482,10.808,10.482,10.73,163859,0
2012-11-19,10.836,10.976,10.817,10.908,193013,0
2012-11-20,10.935,10.99,10.817,10.922,187692,0
2012-11-21,11.04,11.188,10.908,11.188,115776,0
2012-11-23,11.26,11.341,11.194,11.333,39990,0
2012-11-26,11.28,11.323,11.247,11.315,112426,0
2012-11-27,11.288,11.315,11.148,11.208,137990,0
2012-11-28,11.188,11.356,11.161,11.302,145521,0
2012-11-29,11.328,11.448,11.315,11.448,101416,0
2012-11-30,11.427,11.471,11.371,11.427,78746,0
2012-12-03,11.443,11.603,11.443,11.568,158410,0
2012-12-04,11.541,11.687,11.341,11.341,312395,0
2012-12-05,11.414,11.471,11.247,11.288,236997,0
2012-12-06,11.247,11.471,11.172,11.471,216821,0
2012-12-07,11.407,11.443,11.26,11.371,108293,0
2012-12-10,11.302,11.315,11.202,11.222,163293,0
2012-12-11,11.26,11.341,11.202,11.26,126990,0
2012-12-12,11.241,11.268,11.196,11.225,133790,0
2012-12-13,11.21,11.283,11.162,11.183,244259,0
2012-12-14,11.162,11.283,11.157,11.174,97425,0
2012-12-17,11.19,11.283,11.113,11.174,220993,0
2012-12-18,11.168,11.336,11.15,11.336,172065,0
2012-12-19,11.367,11.383,11.31,11.33,111836,0
2012-12-20,11.352,11.359,11.275,11.344,107798,0
2012-12-21,11.264,11.296,11.21,11.232,122339,0
2012-12-24,11.255,11.283,11.21,11.255,59170,0
2012-12-26,11.249,11.268,11.196,11.21,96235,0
2012-12-27,11.241,11.29,11.157,11.29,112118,0
2012-12-28,11.249,11.268,11.19,11.249,76249,0
2012-12-31,11.268,11.411,11.249,11.411,150193,0
2013-01-02,11.474,11.538,11.404,11.491,177358,0
2013-01-03,11.451,11.664,11.451,11.659,203010,0
2013-01-04,11.615,11.781,11.615,11.781,99461,0
2013-01-07,11.781,11.849,11.729,11.835,236088,0
2013-01-08,11.835,11.893,11.786,11.884,174170,0
2013-01-09,11.856,11.955,11.856,11.926,155887,0
2013-01-10,11.926,12.024,11.926,12.024,196384,0
2013-01-11,11.986,12.014,11.957,11.957,124781,0
2013-01-14,11.937,12.036,11.915,12.036,164257,0
2013-01-15,12.02,12.088,11.957,12.088,114968,0
2013-01-16,12.071,12.106,12.014,12.106,104632,0
2013-01-17,12.113,12.199,12.063,12.182,141828,0
2013-01-18,12.207,12.207,12.123,12.168,85032,0
2013-01-22,12.148,12.182,12.143,12.182,99309,0
2013-01-23,12.191,12.286,12.174,12.245,101723,0
2013-01-24,12.221,12.27,12.221,12.27,83326,0
2013-01-25,12.31,12.341,12.237,12.286,83112,0
2013-01-28,12.264,12.277,12.168,12.207,102219,0
2013-01-29,12.168,12.245,12.148,12.174,113621,0
2013-01-30,12.148,12.182,12.08,12.136,80690,0
2013-01-31,12.136,12.182,12.113,12.182,111912,0
2013-02-01,12.168,12.237,12.143,12.162,132826,0
2013-02-04,12.475,12.537,12.071,12.095,133257,0
2013-02-05,12.106,12.207,12.106,12.174,102440,0
2013-02-06,12.128,12.214,12.128,12.182,85298,0
2013-02-07,12.23,12.23,12.101,12.162,89565,0
2013-02-08,12.162,12.221,12.157,12.221,82576,0
2013-02-11,12.23,12.23,12.123,12.136,97917,0
2013-02-12,12.136,12.157,12.123,12.157,115914,0
2013-02-13,12.185,12.194,12.13,12.165,108736,0
2013-02-14,12.13,12.194,12.13,12.194,90313,0
2013-02-15,12.217,12.217,12.124,12.172,67603,0
2013-02-19,12.177,12.217,12.13,12.145,112710,0
2013-02-20,12.145,12.145,11.964,11.981,141115,0
2013-02-21,11.952,11.989,11.802,11.859,211001,0
2013-02-22,11.896,11.901,11.829,11.879,126571,0
2013-02-25,11.873,11.889,11.736,11.743,239496,0
2013-02-26,11.783,11.873,11.752,11.873,176946,0
2013-02-27,11.829,11.922,11.821,11.916,120239,0
2013-02-28,11.952,11.981,11.901,11.939,139103,0
2013-03-01,11.867,11.93,11.829,11.867,189923,0
2013-03-04,11.844,11.859,11.795,11.808,233653,0
2013-03-05,11.783,11.964,11.783,11.896,189409,0
2013-03-06,11.889,11.93,11.774,11.909,197485,0
2013-03-07,11.879,12.021,11.879,12.017,164711,0
2013-03-08,12.01,12.117,11.995,12.117,129839,0
2013-03-11,12.185,12.194,12.057,12.109,192236,0
2013-03-12,12.117,12.152,12.089,12.152,153531,0
2013-03-13,12.255,12.255,12.106,12.141,199123,0
2013-03-14,12.18,12.206,12.085,12.146,172813,0
2013-03-15,12.166,12.174,12.093,12.134,144500,0
2013-03-18,12.06,12.106,12.06,12.077,92100,0
2013-03-19,12.047,12.123,11.985,12.071,126171,0
2013-03-20,12.123,12.129,12.08,12.123,100613,0
2013-03-21,12.107,12.171,12.054,12.089,154788,0
2013-03-22,12.115,12.171,12.08,12.102,142494,0
2013-03-25,12.107,12.123,12.042,12.08,100362,0
2013-03-26,12.115,12.194,12.115,12.194,87926,0
2013-03-27,12.158,12.171,12.129,12.158,115870,0
2013-03-28,12.176,12.268,12.176,12.268,130762,0
2013-04-01,12.296,12.306,12.158,12.176,122083,0
2013-04-02,12.184,12.234,12.15,12.184,154095,0
2013-04-03,12.202,12.202,12.047,12.063,163691,0
2013-04-04,12.095,12.123,12.047,12.071,101943,0
2013-04-05,11.992,12.047,11.962,12.047,91699,0
2013-04-08,12.071,12.123,12.042,12.123,99012,0
2013-04-09,12.129,12.158,12.107,12.158,68385,0
2013-04-10,12.144,12.259,12.129,12.217,75267,0
2013-04-11,12.244,12.396,12.244,12.396,118008,0
2013-04-12,12.366,12.375,12.244,12.366,91800,0
2013-04-15,12.31,12.366,12.228,12.244,117653,0
2013-04-16,12.31,12.31,12.228,12.303,92070,0
2013-04-17,12.297,12.31,12.179,12.277,156842,0
2013-04-18,12.277,12.286,12.188,12.249,89522,0
2013-04-19,12.237,12.263,12.16,12.249,75951,0
2013-04-22,12.27,12.326,12.212,12.326,117812,0
2013-04-23,12.375,12.429,12.326,12.416,136447,0
2013-04-24,12.429,12.548,12.408,12.543,120669,0
2013-04-25,12.583,12.649,12.528,12.627,150025,0
2013-04-26,12.634,12.728,12.61,12.728,141713,0
2013-04-29,12.766,12.788,12.704,12.749,130791,0
2013-04-30,12.788,12.794,12.741,12.771,132408,0
2013-05-01,12.794,12.81,12.72,12.757,185154,0
2013-05-02,12.794,12.865,12.704,12.757,141799,0
2013-05-03,12.832,12.948,12.802,12.832,106737,0
2013-05-06,12.857,12.948,12.844,12.916,83105,0
2013-05-07,12.956,12.956,12.873,12.948,104831,0
2013-05-08,12.942,13.063,12.925,13.063,98109,0
2013-05-09,13.072,13.136,13.017,13.122,129998,0
2013-05-10,13.122,13.136,13.08,13.136,102836,0
2013-05-13,13.089,13.287,13.089,13.28,163704,0
2013-05-14,13.28,13.433,13.213,13.433,104902,0
2013-05-15,13.439,13.658,13.42,13.629,111175,0
2013-05-16,13.578,13.64,13.536,13.636,75081,0
2013-05-17,13.705,13.719,13.649,13.712,127959,0
2013-05-20,13.696,13.712,13.64,13.705,95194,0
2013-05-21,13.712,13.712,13.572,13.681,148026,0
2013-05-22,13.629,13.629,13.372,13.42,139476,0
2013-05-23,13.298,13.511,13.298,13.504,98705,0
2013-05-24,13.473,13.488,13.389,13.451,66312,0
2013-05-28,13.488,13.572,13.439,13.528,126901,0
2013-05-29,13.48,13.55,13.298,13.42,101088,0
2013-05-30,13.439,13.465,13.372,13.412,115830,0
2013-05-31,13.405,13.453,13.119,13.142,160012,0
2013-06-03,13.126,13.153,12.698,12.845,219521,0
2013-06-04,12.897,13.035,12.721,12.82,161334,0
2013-06-05,12.75,12.845,12.564,12.602,138027,0
2013-06-06,12.558,12.741,12.503,12.741,186302,0
2013-06-07,12.84,12.987,12.649,12.987,186155,0
2013-06-10,12.942,12.942,12.657,12.712,132872,0
2013-06-11,12.582,12.688,12.513,12.595,95476,0
2013-06-12,12.591,12.629,12.437,12.473,107119,0
2013-06-13,12.416,12.613,12.367,12.596,108491,0
2013-06-14,12.638,12.691,12.537,12.677,102139,0
2013-06-17,12.724,12.724,12.578,12.677,96099,0
2013-06-18,12.645,12.716,12.638,12.716,49913,0
2013-06-19,12.684,12.762,12.596,12.596,141711,0
2013-06-20,12.498,12.529,12.292,12.367,111876,0
2013-06-21,12.382,12.382,12.255,12.318,94954,0
2013-06-24,12.159,12.248,11.909,11.974,310795,0
2013-06-25,12.006,12.211,11.99,12.172,64226,0
2013-06-26,12.255,12.303,12.177,12.285,72134,0
2013-06-27,12.31,12.45,12.276,12.444,82799,0
2013-06-28,12.464,12.482,12.326,12.457,120987,0
2013-07-01,12.591,12.638,12.522,12.549,117229,0
2013-07-02,12.561,12.591,12.45,12.556,52416,0
2013-07-03,12.464,12.591,12.45,12.498,43899,0
2013-07-05,12.556,12.556,12.342,12.367,43214,0
2013-07-08,12.367,12.464,12.367,12.416,59177,0
2013-07-09,12.416,12.464,12.335,12.457,89590,0
2013-07-10,12.396,12.586,12.396,12.586,104381,0
2013-07-11,12.649,12.698,12.564,12.642,97152,0
2013-07-12,12.656,12.834,12.632,12.767,65691,0
2013-07-15,12.795,12.828,12.735,12.828,65507,0
2013-07-16,12.804,12.804,12.688,12.704,83234,0
2013-07-17,12.712,12.795,12.712,12.773,78329,0
2013-07-18,12.795,12.875,12.781,12.861,80801,0
2013-07-19,12.868,12.921,12.834,12.921,60206,0
2013-07-22,12.875,12.974,12.846,12.974,74623,0
2013-07-23,13.008,13.008,12.939,12.995,65885,0
2013-07-24,13,13.022,12.945,12.981,58549,0
2013-07-25,12.882,13.055,12.882,13.055,73886,0
2013-07-26,12.945,13.092,12.93,13.079,67598,0
2013-07-29,13.092,13.1,13,13.092,73471,0
2013-07-30,13.1,13.211,13.046,13.187,85371,0
2013-07-31,13.24,13.271,13.178,13.231,71832,0
2013-08-01,13.217,13.334,13.203,13.325,91197,0
2013-08-02,13.291,13.325,13.287,13.312,72265,0
2013-08-05,13.254,13.312,13.254,13.312,133807,0
2013-08-06,13.263,13.298,13.015,13.187,67086,0
2013-08-07,13.195,13.341,13.114,13.271,45783,0
2013-08-08,13.312,13.312,13.163,13.279,92655,0
2013-08-09,13.279,13.341,13.211,13.263,54871,0
2013-08-12,13.263,13.372,13.231,13.287,87044,0
2013-08-13,13.266,13.274,13.04,13.087,94997,0
2013-08-14,13.031,13.198,13.031,13.164,46722,0
2013-08-15,13.064,13.138,12.961,13.057,88544,0
2013-08-16,13.002,13.081,12.796,12.828,58531,0
2013-08-19,12.767,12.869,12.599,12.599,156074,0
2013-08-20,12.656,12.735,12.58,12.648,119955,0
2013-08-21,12.712,12.712,12.531,12.641,77479,0
2013-08-22,12.728,12.804,12.693,12.758,48526,0
2013-08-23,12.75,12.862,12.75,12.796,44182,0
2013-08-26,12.773,12.906,12.773,12.869,42923,0
2013-08-27,12.72,12.828,12.698,12.767,54119,0
2013-08-28,12.782,12.822,12.665,12.796,60530,0
2013-08-29,12.741,12.813,12.68,12.75,66242,0
2013-08-30,12.79,12.813,12.735,12.79,53558,0
2013-09-03,12.823,12.909,12.743,12.893,69605,0
2013-09-04,12.871,12.97,12.846,12.956,68099,0
2013-09-05,12.949,13.035,12.925,13.005,72945,0
2013-09-06,13.013,13.027,12.863,13.005,46306,0
2013-09-09,12.961,13.017,12.922,13.009,69139,0
2013-09-10,13.035,13.119,13.018,13.075,70924,0
2013-09-11,13.09,13.09,12.997,13.018,77736,0
2013-09-12,12.986,13.027,12.893,12.997,75552,0
2013-09-13,12.956,13.018,12.902,12.986,86202,0
2013-09-16,13.084,13.142,13.018,13.06,67852,0
2013-09-17,13.084,13.119,13.005,13.018,86830,0
2013-09-18,13.043,13.216,13.005,13.185,55265,0
2013-09-19,13.161,13.223,13.104,13.127,46800,0
2013-09-20,13.09,13.112,13.013,13.027,87927,0
2013-09-23,13.005,13.051,12.97,12.991,64028,0
2013-09-24,12.956,13.035,12.949,13.035,90574,0
2013-09-25,13.013,13.09,12.997,13.09,96564,0
2013-09-26,13.09,13.161,13.051,13.134,74031,0
2013-09-27,13.043,13.084,13.013,13.06,33642,0
2013-09-30,13.068,13.168,13.06,13.15,89370,0
2013-10-01,13.084,13.209,13.06,13.194,84675,0
2013-10-02,13.09,13.161,13.043,13.097,52841,0
2013-10-03,13.06,13.142,12.97,12.986,82623,0
2013-10-04,12.925,13.168,12.925,13.155,77409,0
2013-10-07,13.15,13.15,13.06,13.097,37706,0
2013-10-08,13.06,13.084,12.902,12.964,60185,0
2013-10-09,12.977,12.986,12.815,12.842,78511,0
2013-10-10,12.849,13.29,12.845,13.11,254989,0
2013-10-11,12.995,13.124,12.99,13.116,46957,0
2013-10-14,13.087,13.22,13.057,13.22,43850,0
2013-10-15,13.173,13.182,13.04,13.04,68694,0
2013-10-16,13.063,13.152,12.99,13.138,75067,0
2013-10-17,13.101,13.276,13.087,13.276,59474,0
2013-10-18,13.22,13.379,13.199,13.331,90107,0
2013-10-21,13.356,13.396,13.268,13.379,48073,0
2013-10-22,13.412,13.451,13.316,13.446,56485,0
2013-10-23,13.474,13.474,13.309,13.446,76462,0
2013-10-24,13.425,13.44,13.356,13.44,46304,0
2013-10-25,13.412,13.514,13.396,13.505,61647,0
2013-10-28,13.466,13.514,13.44,13.474,83254,0
2013-10-29,13.531,13.553,13.474,13.482,55091,0
2013-10-30,13.49,13.49,13.331,13.388,69283,0
2013-10-31,13.412,13.42,13.302,13.388,72512,0
2013-11-01,13.379,13.425,13.302,13.356,84823,0
2013-11-04,13.356,13.371,13.296,13.331,89595,0
2013-11-05,13.323,13.331,13.237,13.268,173451,0
2013-11-06,13.276,13.309,13.214,13.22,221307,0
2013-11-07,13.199,13.199,13.124,13.132,54691,0
2013-11-08,13.101,13.152,13.081,13.147,133567,0
2013-11-11,13.116,13.268,13.116,13.244,67299,0
2013-11-12,13.19,13.259,13.147,13.214,88860,0
2013-11-13,13.209,13.279,13.185,13.254,69485,0
2013-11-14,13.24,13.383,13.223,13.375,112414,0
2013-11-15,13.416,13.449,13.32,13.449,110210,0
2013-11-18,13.43,13.494,13.421,13.421,109740,0
2013-11-19,13.421,13.443,13.36,13.443,183970,0
2013-11-20,13.471,13.471,13.416,13.456,110497,0
2013-11-21,13.436,13.479,13.393,13.43,99819,0
2013-11-22,13.436,13.503,13.43,13.479,159625,0
2013-11-25,13.463,13.536,13.463,13.503,100927,0
2013-11-26,13.471,13.58,13.421,13.558,101321,0
2013-11-27,13.586,13.636,13.558,13.636,98169,0
2013-11-29,13.663,13.737,13.558,13.73,43620,0
2013-12-02,13.685,13.782,13.663,13.775,91780,0
2013-12-03,13.694,13.694,13.58,13.6,71949,0
2013-12-04,13.52,13.632,13.463,13.606,105860,0
2013-12-05,13.558,13.595,13.449,13.574,111776,0
2013-12-06,13.586,13.586,13.436,13.558,107137,0
2013-12-09,13.52,13.558,13.407,13.55,118633,0
2013-12-10,13.558,13.623,13.494,13.623,119641,0
2013-12-11,13.772,14.09,13.697,14.023,350003,0
2013-12-12,13.945,14.235,13.885,14.197,159413,0
2013-12-13,14.176,14.176,13.714,13.818,135437,0
2013-12-16,13.818,14.061,13.818,13.975,93747,0
2013-12-17,13.975,14.097,13.792,13.945,113553,0
2013-12-18,13.984,14.176,13.938,14.09,133407,0
2013-12-19,14.097,14.19,13.893,13.923,135651,0
2013-12-20,13.967,14.023,13.923,14.015,102022,0
2013-12-23,14.015,14.226,14.015,14.169,80219,0
2013-12-24,14.105,14.244,13.993,14.244,55264,0
2013-12-26,14.218,14.244,14.044,14.19,62568,0
2013-12-27,14.218,14.235,14.121,14.16,71363,0
2013-12-30,14.204,14.218,14.044,14.084,82138,0
2013-12-31,14.212,14.251,14.031,14.074,79434,0
2014-01-02,14.068,14.111,13.901,14.074,103448,0
2014-01-03,14.052,14.09,13.915,14.015,79943,0
2014-01-06,13.975,14.052,13.938,14.009,101047,0
2014-01-07,14.015,14.121,14.015,14.068,84149,0
2014-01-08,14.031,14.169,14.031,14.129,86882,0
2014-01-09,14.169,14.265,14.151,14.257,109121,0
2014-01-10,14.32,14.402,14.257,14.265,76482,0
2014-01-13,14.268,14.343,14.192,14.247,137008,0
2014-01-14,14.221,14.285,14.192,14.206,77919,0
2014-01-15,14.206,14.35,14.206,14.307,64795,0
2014-01-16,14.276,14.316,14.238,14.316,59409,0
2014-01-17,14.268,14.337,14.259,14.316,66626,0
2014-01-21,14.377,14.451,14.289,14.329,71386,0
2014-01-22,14.359,14.391,14.289,14.384,62475,0
2014-01-23,14.359,14.414,14.329,14.368,62823,0
2014-01-24,14.444,14.444,14.01,14.046,93426,0
2014-01-27,14.017,14.077,13.818,13.894,111836,0
2014-01-28,13.947,13.994,13.833,13.931,128313,0
2014-01-29,13.88,13.986,13.802,13.902,107736,0
2014-01-30,14.003,14.086,13.956,14.077,83791,0
2014-01-31,14.04,14.04,13.931,14.032,104947,0
2014-02-03,14.04,14.04,13.793,13.871,129044,0
2014-02-04,13.857,13.924,13.779,13.779,66560,0
2014-02-05,13.785,13.85,13.746,13.843,71811,0
2014-02-06,13.833,14.017,13.833,13.956,104848,0
2014-02-07,13.968,14.154,13.931,14.148,93804,0
2014-02-10,14.184,14.384,14.069,14.377,114904,0
2014-02-11,14.329,14.398,14.298,14.377,104827,0
2014-02-12,14.354,14.388,14.262,14.388,55049,0
2014-02-13,14.447,14.447,14.354,14.424,53022,0
2014-02-14,14.394,14.394,14.31,14.372,63420,0
2014-02-18,14.394,14.431,14.38,14.401,74715,0
2014-02-19,14.424,14.486,14.331,14.394,94383,0
2014-02-20,14.363,14.447,14.363,14.401,68905,0
2014-02-21,14.394,14.508,14.394,14.469,58044,0
2014-02-24,14.533,14.647,14.346,14.455,198739,0
2014-02-25,14.394,14.463,14.372,14.463,87549,0
2014-02-26,14.469,14.556,14.431,14.517,104431,0
2014-02-27,14.447,14.599,14.447,14.571,103757,0
2014-02-28,14.584,14.584,14.525,14.584,117870,0
2014-03-03,14.556,14.556,14.431,14.508,86347,0
2014-03-04,14.571,14.578,14.533,14.571,97357,0
2014-03-05,14.571,14.623,14.534,14.623,96236,0
2014-03-06,14.647,14.729,14.584,14.729,97163,0
2014-03-07,14.745,14.761,14.547,14.599,86938,0
2014-03-10,14.564,14.623,14.501,14.547,55147,0
2014-03-11,14.584,14.584,14.447,14.525,66798,0
2014-03-12,14.52,14.626,14.52,14.573,92696,0
2014-03-13,14.626,14.644,14.52,14.626,164060,0
2014-03-14,14.566,14.595,14.426,14.529,61702,0
2014-03-17,14.558,14.566,14.287,14.375,140013,0
2014-03-18,14.403,14.426,14.256,14.264,127437,0
2014-03-19,14.294,14.366,14.294,14.348,69461,0
2014-03-20,14.312,14.34,14.203,14.34,153959,0
2014-03-21,14.326,14.382,14.195,14.264,122886,0
2014-03-24,14.304,14.32,14.179,14.195,48304,0
2014-03-25,14.256,14.304,14.216,14.243,48678,0
2014-03-26,14.256,14.312,14.174,14.195,48635,0
2014-03-27,14.216,14.256,14.158,14.211,56879,0
2014-03-28,14.188,14.304,14.174,14.281,68964,0
2014-03-31,14.294,14.333,14.243,14.326,76718,0
2014-04-01,14.304,14.426,14.281,14.418,77091,0
2014-04-02,14.39,14.442,14.357,14.426,56608,0
2014-04-03,14.418,14.418,14.281,14.333,69293,0
2014-04-04,14.366,14.418,14.158,14.195,56424,0
2014-04-07,14.15,14.15,13.925,13.932,81098,0
2014-04-08,13.925,14.056,13.894,14.048,61455,0
2014-04-09,14.126,14.126,13.978,14.094,136299,0
2014-04-10,14.088,14.088,13.925,13.996,71434,0
2014-04-11,14.008,14.008,13.897,13.943,61711,0
2014-04-14,13.935,13.943,13.836,13.906,87031,0
2014-04-15,13.943,13.952,13.78,13.882,70901,0
2014-04-16,13.952,14.052,13.89,14.052,61947,0
2014-04-17,14.068,14.068,13.982,14.06,74253,0
2014-04-21,14.06,14.084,14.03,14.084,62925,0
2014-04-22,14.162,14.416,14.097,14.408,181731,0
2014-04-23,14.362,14.371,14.26,14.285,93644,0
2014-04-24,14.371,14.371,14.147,14.239,106186,0
2014-04-25,14.221,14.291,14.177,14.215,44234,0
2014-04-28,14.278,14.278,13.991,14.091,138139,0
2014-04-29,14.013,14.091,13.991,14.052,86995,0
2014-04-30,14.084,14.138,14.044,14.138,77319,0
2014-05-01,14.171,14.26,14.091,14.255,94877,0
2014-05-02,14.3,14.309,14.171,14.255,63132,0
2014-05-05,14.171,14.248,14.153,14.198,69792,0
2014-05-06,14.248,14.325,14.153,14.23,110559,0
2014-05-07,14.291,14.316,14.215,14.309,95019,0
2014-05-08,14.338,14.371,14.268,14.371,88598,0
2014-05-09,14.408,14.424,14.362,14.416,51539,0
2014-05-12,14.47,14.549,14.371,14.549,64050,0
2014-05-13,14.544,14.56,14.505,14.544,60542,0
2014-05-14,14.513,14.544,14.418,14.52,58627,0
2014-05-15,14.481,14.513,14.287,14.318,87923,0
2014-05-16,14.332,14.365,14.27,14.302,112404,0
2014-05-19,14.326,14.34,14.232,14.27,67608,0
2014-05-20,14.241,14.25,14.098,14.139,93960,0
2014-05-21,14.193,14.215,14.154,14.215,136534,0
2014-05-22,14.241,14.332,14.241,14.326,75335,0
2014-05-23,14.326,14.356,14.262,14.356,96419,0
2014-05-27,14.318,14.332,14.262,14.311,130742,0
2014-05-28,14.302,14.39,14.287,14.332,86439,0
2014-05-29,14.326,14.411,14.28,14.356,97162,0
2014-05-30,14.347,14.442,14.34,14.442,72005,0
2014-06-02,14.434,14.442,14.318,14.403,73363,0
2014-06-03,14.396,14.396,14.287,14.326,59391,0
2014-06-04,14.332,14.481,14.318,14.481,154085,0
2014-06-05,14.457,14.596,14.442,14.596,106887,0
2014-06-06,14.568,14.612,14.513,14.596,107045,0
2014-06-09,14.621,14.621,14.488,14.513,85789,0
2014-06-10,14.582,14.582,14.505,14.568,64829,0
2014-06-11,14.578,14.682,14.578,14.641,87050,0
2014-06-12,14.674,14.674,14.459,14.541,90517,0
2014-06-13,14.5,14.564,14.421,14.484,78200,0
2014-06-16,14.533,14.584,14.491,14.556,68091,0
2014-06-17,14.615,14.615,14.541,14.591,80524,0
2014-06-18,14.641,14.649,14.517,14.641,78123,0
2014-06-19,14.713,14.713,14.533,14.697,77101,0
2014-06-20,14.782,14.815,14.571,14.641,114408,0
2014-06-23,14.641,14.706,14.623,14.689,68729,0
2014-06-24,14.716,14.755,14.584,14.641,57606,0
2014-06-25,14.665,14.723,14.641,14.723,83134,0
2014-06-26,14.716,14.755,14.674,14.713,70923,0
2014-06-27,14.741,14.782,14.615,14.723,58322,0
2014-06-30,14.741,14.805,14.623,14.747,94592,0
2014-07-01,14.815,14.815,14.682,14.782,100520,0
2014-07-02,14.798,14.815,14.732,14.79,52877,0
2014-07-03,14.798,14.839,14.723,14.798,44038,0
2014-07-07,14.747,14.79,14.689,14.741,50928,0
2014-07-08,14.649,14.741,14.524,14.571,66797,0
2014-07-09,14.615,14.649,14.524,14.584,99150,0
2014-07-10,14.564,14.615,14.524,14.615,40242,0
2014-07-11,14.669,14.728,14.619,14.709,58877,0
2014-07-14,14.692,14.737,14.626,14.692,60719,0
2014-07-15,14.72,14.72,14.611,14.636,79151,0
2014-07-16,14.676,14.684,14.636,14.676,72015,0
2014-07-17,14.676,14.684,14.595,14.66,72838,0
2014-07-18,14.684,14.818,14.669,14.728,69876,0
2014-07-21,14.737,14.737,14.684,14.709,52098,0
2014-07-22,14.714,14.802,14.714,14.72,65407,0
2014-07-23,14.769,14.825,14.752,14.794,53220,0
2014-07-24,14.834,14.869,14.81,14.856,73930,0
2014-07-25,14.869,14.869,14.752,14.834,53939,0
2014-07-28,14.849,14.919,14.794,14.895,61384,0
2014-07-29,14.903,14.903,14.752,14.769,55775,0
2014-07-30,14.889,15.038,14.802,15.004,275692,0
2014-07-31,14.981,14.997,14.645,14.787,170686,0
2014-08-01,14.81,14.879,14.542,14.802,116538,0
2014-08-04,14.818,14.849,14.573,14.709,59808,0
2014-08-05,14.728,14.787,14.587,14.76,63095,0
2014-08-06,14.745,14.989,14.745,14.903,77556,0
2014-08-07,14.976,15.1,14.862,15.069,107176,0
2014-08-08,15.107,15.107,14.952,15.044,90706,0
2014-08-11,15.107,15.107,14.968,15.095,81250,0
2014-08-12,15.107,15.256,15.077,15.256,61931,0
2014-08-13,15.308,15.316,15.148,15.198,83098,0
2014-08-14,15.277,15.386,15.132,15.386,136636,0
2014-08-15,15.38,15.459,15.216,15.459,80455,0
2014-08-18,15.459,15.459,15.102,15.277,147184,0
2014-08-19,15.299,15.299,15.024,15.033,72035,0
2014-08-20,14.976,15.173,14.929,15.132,72715,0
2014-08-21,15.216,15.515,15.181,15.499,188001,0
2014-08-22,15.521,15.521,15.283,15.41,76091,0
2014-08-25,15.386,15.386,15.236,15.386,64299,0
2014-08-26,15.386,15.395,15.222,15.252,81881,0
2014-08-27,15.259,15.259,15.097,15.126,107742,0
2014-08-28,15.053,15.132,14.999,15.11,108190,0
2014-08-29,15.132,15.141,15.063,15.132,96623,0
2014-09-02,15.117,15.132,15.079,15.117,134985,0
2014-09-03,15.126,15.132,14.999,15.053,86197,0
2014-09-04,15.033,15.072,15.005,15.04,59505,0
2014-09-05,14.999,15.063,14.954,14.999,50666,0
2014-09-08,14.962,14.962,14.835,14.89,61213,0
2014-09-09,14.856,14.929,14.826,14.862,67908,0
2014-09-10,14.826,14.826,14.573,14.595,101075,0
2014-09-11,14.59,14.756,14.583,14.756,54515,0
2014-09-12,14.765,14.877,14.673,14.705,103994,0
2014-09-15,14.713,14.774,14.529,14.606,86551,0
2014-09-16,14.613,14.613,14.448,14.471,87524,0
2014-09-17,14.471,14.544,14.351,14.409,83420,0
2014-09-18,14.402,14.583,14.402,14.44,55880,0
2014-09-19,14.487,14.537,14.417,14.512,48900,0
2014-09-22,14.512,14.512,14.336,14.424,53237,0
2014-09-23,14.394,14.424,14.171,14.225,86836,0
2014-09-24,14.252,14.36,14.092,14.36,66790,0
2014-09-25,14.369,14.369,14.011,14.092,116614,0
2014-09-26,14.059,14.123,13.948,14.019,129157,0
2014-09-29,13.875,13.9,13.71,13.829,175631,0
2014-09-30,13.773,13.822,13.55,13.781,201334,0
2014-10-01,13.719,13.74,13.653,13.719,162877,0
2014-10-02,13.621,13.672,13.52,13.542,190333,0
2014-10-03,13.59,13.725,13.568,13.719,90159,0
2014-10-06,13.71,13.733,13.59,13.63,75997,0
2014-10-07,13.55,13.663,13.542,13.636,81376,0
2014-10-08,13.583,13.814,13.55,13.805,99041,0
2014-10-09,13.74,13.746,13.52,13.52,66619,0
2014-10-10,13.514,13.531,13.159,13.225,117986,0
2014-10-13,13.233,13.233,12.822,12.856,94643,0
2014-10-14,12.856,12.88,12.668,12.778,150140,0
2014-10-15,12.627,12.678,12.22,12.6,300334,0
2014-10-16,12.543,12.914,12.356,12.88,236974,0
2014-10-17,12.979,13.363,12.865,13.217,115274,0
2014-10-20,13.211,13.403,13.185,13.403,87898,0
2014-10-21,13.412,13.675,13.353,13.675,149417,0
2014-10-22,13.682,13.792,13.514,13.639,86770,0
2014-10-23,13.801,13.898,13.752,13.792,109959,0
2014-10-24,13.792,13.929,13.682,13.921,47776,0
2014-10-27,13.866,13.866,13.752,13.833,80005,0
2014-10-28,13.843,13.945,13.777,13.945,59510,0
2014-10-29,13.913,13.929,13.752,13.818,69739,0
2014-10-30,13.722,13.857,13.69,13.843,62171,0
2014-10-31,13.955,14.016,13.818,13.857,122038,0
2014-11-03,13.85,13.968,13.81,13.938,115712,0
2014-11-04,13.872,13.898,13.777,13.801,72335,0
2014-11-05,13.85,13.85,13.722,13.833,95175,0
2014-11-06,13.843,13.843,13.744,13.752,63614,0
2014-11-07,13.722,13.785,13.639,13.675,78359,0
2014-11-10,13.634,13.698,13.554,13.6,102749,0
2014-11-11,13.594,13.729,13.594,13.729,92265,0
2014-11-12,13.709,13.823,13.702,13.814,91333,0
2014-11-13,13.838,13.838,13.732,13.781,64376,0
2014-11-14,13.787,13.787,13.693,13.732,53391,0
2014-11-17,13.725,13.725,13.491,13.549,113987,0
2014-11-18,13.54,13.725,13.54,13.709,63632,0
2014-11-19,13.677,13.709,13.581,13.67,62241,0
2014-11-20,13.629,13.709,13.549,13.636,106423,0
2014-11-21,13.709,13.739,13.609,13.619,71055,0
2014-11-24,13.661,13.725,13.636,13.693,74280,0
2014-11-25,13.718,13.756,13.684,13.718,98498,0
2014-11-26,13.684,13.814,13.677,13.805,102808,0
2014-11-28,13.805,13.823,13.765,13.823,26085,0
2014-12-01,13.732,13.773,13.596,13.603,91504,0
2014-12-02,13.609,13.642,13.491,13.565,97930,0
2014-12-03,13.565,13.629,13.506,13.525,117545,0
2014-12-04,13.465,13.565,13.465,13.525,77779,0
2014-12-05,13.499,13.603,13.499,13.549,131580,0
2014-12-08,13.499,13.609,13.347,13.405,102007,0
2014-12-09,13.234,13.347,13.234,13.347,112094,0
2014-12-10,13.338,13.354,13.131,13.217,99657,0
2014-12-11,13.263,13.301,13.254,13.28,123163,0
2014-12-12,13.206,13.263,13.009,13.052,110490,0
2014-12-15,13.15,13.18,12.958,12.995,111845,0
2014-12-16,12.972,13.017,12.864,12.88,117842,0
2014-12-17,12.841,13.11,12.821,13.068,142044,0
2014-12-18,13.229,13.301,13.163,13.294,122379,0
2014-12-19,13.288,13.35,13.206,13.263,154351,0
2014-12-22,13.206,13.28,13.077,13.15,173924,0
2014-12-23,13.189,13.206,12.98,13.15,168521,0
2014-12-24,13.15,13.189,13.086,13.116,63928,0
2014-12-26,13.101,13.294,13.093,13.254,99831,0
2014-12-29,13.198,13.288,13.126,13.171,124057,0
2014-12-30,13.155,13.28,13.061,13.086,132728,0
2014-12-31,13.141,13.254,13.093,13.214,111169,0
2015-01-02,13.288,13.294,13.133,13.198,92237,0
2015-01-05,13.171,13.189,12.949,12.98,173257,0
2015-01-06,13.061,13.093,12.941,13.025,134244,0
2015-01-07,13.141,13.247,13.101,13.247,178518,0
2015-01-08,13.254,13.333,13.198,13.263,120987,0
2015-01-09,13.324,13.333,13.141,13.229,134600,0
2015-01-12,13.229,13.229,13.093,13.141,81869,0
2015-01-13,13.158,13.313,13.136,13.209,82732,0
2015-01-14,13.12,13.258,13.08,13.216,92343,0
2015-01-15,13.193,13.193,13.055,13.152,129850,0
2015-01-16,13.097,13.268,13.063,13.251,81270,0
2015-01-20,13.305,13.328,13.12,13.328,109669,0
2015-01-21,13.313,13.406,13.251,13.379,66545,0
2015-01-22,13.467,13.519,13.313,13.519,99614,0
2015-01-23,13.509,13.542,13.444,13.536,77064,0
2015-01-26,13.536,13.597,13.458,13.591,58653,0
2015-01-27,13.528,13.583,13.379,13.568,89677,0
2015-01-28,13.605,13.605,13.415,13.444,69613,0
2015-01-29,13.397,13.568,13.347,13.568,60501,0
2015-01-30,13.528,13.528,13.354,13.415,82055,0
2015-02-02,13.389,13.528,13.364,13.484,85495,0
2015-02-03,13.484,13.613,13.444,13.605,46857,0
2015-02-04,13.591,13.666,13.591,13.632,60229,0
2015-02-05,13.623,13.752,13.591,13.706,55924,0
2015-02-06,13.675,13.77,13.656,13.729,67553,0
2015-02-09,13.721,13.777,13.656,13.777,73420,0
2015-02-10,13.744,13.82,13.689,13.777,63903,0
2015-02-11,13.765,13.831,13.659,13.668,84448,0
2015-02-12,13.739,13.961,13.732,13.961,137245,0
2015-02-13,13.928,13.994,13.879,13.954,70975,0
2015-02-17,13.937,13.968,13.756,13.781,121931,0
2015-02-18,13.781,13.815,13.732,13.773,106438,0
2015-02-19,13.691,13.847,13.649,13.746,130247,0
2015-02-20,13.716,13.905,13.716,13.87,83609,0
2015-02-23,13.896,13.985,13.853,13.937,93534,0
2015-02-24,13.937,13.961,13.905,13.919,77110,0
2015-02-25,13.905,14.01,13.905,13.928,71423,0
2015-02-26,13.905,13.976,13.853,13.944,82353,0
2015-02-27,13.937,13.976,13.928,13.944,107763,0
2015-03-02,13.919,14.05,13.919,14.018,118672,0
2015-03-03,14.018,14.093,13.961,14.05,101545,0
2015-03-04,14.043,14.18,14.01,14.18,111211,0
2015-03-05,14.141,14.19,14.099,14.18,74262,0
2015-03-06,14.099,14.099,13.944,13.976,77443,0
2015-03-09,13.976,14.028,13.919,14.018,83681,0
2015-03-10,13.913,14.043,13.765,13.954,102399,0
2015-03-11,13.988,14.012,13.89,13.979,86997,0
2015-03-12,13.97,14.012,13.909,13.979,62778,0
2015-03-13,13.931,13.965,13.825,13.914,57916,0
2015-03-16,13.94,14.137,13.94,14.137,75556,0
2015-03-17,14.022,14.039,13.948,14.005,76774,0
2015-03-18,13.948,14.237,13.948,14.237,82738,0
2015-03-19,14.194,14.194,14.096,14.12,75068,0
2015-03-20,14.162,14.259,14.145,14.246,95998,0
2015-03-23,14.268,14.268,14.177,14.211,73242,0
2015-03-24,14.227,14.237,14.12,14.129,71905,0
2015-03-25,14.177,14.194,14.03,14.046,93319,0
2015-03-26,14.064,14.096,13.914,14.07,169488,0
2015-03-27,14.046,14.07,13.94,14.022,52682,0
2015-03-30,14.089,14.227,14.089,14.227,84319,0
2015-03-31,14.211,14.217,14.103,14.202,121500,0
2015-04-01,14.145,14.185,14.03,14.07,120940,0
2015-04-02,14.096,14.152,14.07,14.129,74705,0
2015-04-06,14.089,14.268,14.039,14.254,81762,0
2015-04-07,14.211,14.326,14.185,14.3,112597,0
2015-04-08,14.3,14.393,14.254,14.358,94419,0
2015-04-09,14.291,14.3,14.237,14.277,179550,0
2015-04-10,14.268,14.326,14.254,14.277,135663,0
2015-04-13,14.294,14.304,14.221,14.221,87493,0
2015-04-14,14.221,14.256,14.197,14.256,97414,0
2015-04-15,14.287,14.381,14.271,14.381,85125,0
2015-04-16,14.362,14.436,14.304,14.396,78855,0
2015-04-17,14.372,14.372,14.25,14.328,101408,0
2015-04-20,14.39,14.39,14.336,14.372,67101,0
2015-04-21,14.413,14.413,14.28,14.328,88722,0
2015-04-22,14.39,14.39,14.321,14.372,95063,0
2015-04-23,14.372,14.452,14.328,14.42,117623,0
2015-04-24,14.405,14.405,14.28,14.336,123447,0
2015-04-27,14.321,14.344,14.221,14.231,113026,0
2015-04-28,14.256,14.362,14.231,14.344,112903,0
2015-04-29,14.304,14.321,14.256,14.304,120525,0
2015-04-30,14.313,14.313,14.139,14.197,89672,0
2015-05-01,14.25,14.271,14.204,14.263,63533,0
2015-05-04,14.263,14.28,14.139,14.164,103341,0
2015-05-05,14.139,14.172,14.091,14.148,119315,0
2015-05-06,14.113,14.204,14.113,14.164,134739,0
2015-05-07,14.155,14.204,14.123,14.204,83364,0
2015-05-08,14.321,14.405,14.231,14.39,117259,0
2015-05-11,14.39,14.39,14.28,14.294,119439,0
2015-05-12,14.28,14.353,14.25,14.344,116837,0
2015-05-13,14.325,14.376,14.274,14.331,162965,0
2015-05-14,14.431,14.5,14.376,14.5,170908,0
2015-05-15,14.456,14.456,14.376,14.407,46971,0
2015-05-18,14.385,14.472,14.357,14.456,60960,0
2015-05-19,14.481,14.5,14.448,14.49,84646,0
2015-05-20,14.506,14.506,14.44,14.456,53801,0
2015-05-21,14.49,14.558,14.49,14.549,64391,0
2015-05-22,14.558,14.558,14.472,14.541,62585,0
2015-05-26,14.541,14.541,14.385,14.407,73732,0
2015-05-27,14.415,14.533,14.399,14.407,142501,0
2015-05-28,14.431,14.472,14.347,14.347,99555,0
2015-05-29,14.415,14.448,14.298,14.347,117107,0
2015-06-01,14.385,14.448,14.308,14.385,79454,0
2015-06-02,14.392,14.399,14.308,14.308,71441,0
2015-06-03,14.357,14.415,14.298,14.331,71732,0
2015-06-04,14.289,14.399,14.198,14.198,75946,0
2015-06-05,14.224,14.243,14.108,14.198,118191,0
2015-06-08,14.099,14.234,14.049,14.215,130228,0
2015-06-09,14.215,14.243,14.099,14.181,109050,0
2015-06-10,14.181,14.198,14.099,14.108,80658,0
2015-06-11,14.111,14.162,14.079,14.079,77752,0
2015-06-12,14.069,14.119,14.019,14.062,71457,0
2015-06-15,14.028,14.128,14.003,14.128,110835,0
2015-06-16,14.119,14.185,14.052,14.185,39618,0
2015-06-17,14.171,14.177,14.095,14.145,112748,0
2015-06-18,14.194,14.353,14.137,14.312,165534,0
2015-06-19,14.327,14.327,14.145,14.145,93000,0
2015-06-22,14.212,14.287,14.185,14.248,133814,0
2015-06-23,14.255,14.312,14.185,14.229,81659,0
2015-06-24,14.185,14.261,14.171,14.177,102094,0
2015-06-25,14.171,14.203,14.102,14.102,81749,0
2015-06-26,14.152,14.162,13.994,14.088,104613,0
2015-06-29,13.961,13.961,13.519,13.593,104492,0
2015-06-30,13.742,13.761,13.584,13.628,110658,0
2015-07-01,13.777,13.802,13.678,13.777,146023,0
2015-07-02,13.785,13.845,13.67,13.703,112748,0
2015-07-06,13.551,13.734,13.441,13.577,111912,0
2015-07-07,13.577,13.618,13.42,13.577,146505,0
2015-07-08,13.543,13.618,13.367,13.412,69300,0
2015-07-09,13.501,13.519,13.367,13.385,68346,0
2015-07-10,13.45,13.628,13.45,13.509,94673,0
2015-07-13,13.58,13.646,13.547,13.623,151483,0
2015-07-14,13.637,13.715,13.523,13.637,350465,0
2015-07-15,13.646,13.715,13.623,13.682,125351,0
2015-07-16,13.723,13.757,13.707,13.757,56400,0
2015-07-17,13.715,13.738,13.675,13.731,68778,0
2015-07-20,13.723,13.723,13.656,13.675,54618,0
2015-07-21,13.637,13.666,13.588,13.588,104597,0
2015-07-22,13.539,13.58,13.421,13.462,91270,0
2015-07-23,13.43,13.572,13.43,13.462,108286,0
2015-07-24,13.495,13.58,13.245,13.261,84609,0
2015-07-27,13.176,13.336,12.925,12.953,106502,0
2015-07-28,12.974,13.271,12.961,13.195,153264,0
2015-07-29,13.195,13.271,13.102,13.195,143389,0
2015-07-30,13.203,13.261,13.126,13.185,78422,0
2015-07-31,13.236,13.345,13.176,13.227,284281,0
2015-08-03,13.203,13.345,13.203,13.326,95611,0
2015-08-04,13.287,13.405,13.271,13.405,79728,0
2015-08-05,13.421,13.453,13.253,13.293,105671,0
2015-08-06,13.326,13.421,13.279,13.388,159687,0
2015-08-07,13.326,13.345,13.167,13.176,83889,0
2015-08-10,13.227,13.279,13.126,13.195,84369,0
2015-08-11,13.117,13.227,13.094,13.185,57229,0
2015-08-12,13.12,13.18,13.027,13.171,70142,0
2015-08-13,13.147,13.18,13.104,13.12,53226,0
2015-08-14,13.097,13.147,13.089,13.147,39034,0
2015-08-17,13.104,13.138,13.044,13.054,80908,0
2015-08-18,13.017,13.198,12.968,13.089,102078,0
2015-08-19,13.027,13.097,12.993,13.062,38561,0
2015-08-20,12.968,12.993,12.858,12.874,89070,0
2015-08-21,12.774,12.819,12.561,12.569,155071,0
2015-08-24,11.954,12.396,10.942,12.107,234400,0
2015-08-25,12.361,12.404,12.073,12.073,75347,0
2015-08-26,12.284,12.352,12.165,12.325,94506,0
2015-08-27,12.487,12.595,12.404,12.487,89304,0
2015-08-28,12.495,12.595,12.435,12.468,86351,0
2015-08-31,12.46,12.54,12.335,12.378,132714,0
2015-09-01,12.116,12.378,12.116,12.251,129994,0
2015-09-02,12.316,12.378,12.217,12.3,112609,0
2015-09-03,12.37,12.418,12.217,12.226,166426,0
2015-09-04,12.173,12.259,12.148,12.18,112724,0
2015-09-08,12.244,12.361,12.217,12.361,95102,0
2015-09-09,12.404,12.412,12.03,12.047,637905,0
2015-09-10,11.962,12.124,11.919,11.971,760396,0
2015-09-11,11.974,12.058,11.915,12.018,384341,0
2015-09-14,12.042,12.042,11.915,11.941,378346,0
2015-09-15,11.941,12.058,11.923,12.018,224893,0
2015-09-16,11.983,12.205,11.846,12.205,235234,0
2015-09-17,12.111,12.28,12.078,12.232,171729,0
2015-09-18,12.034,12.303,12.025,12.222,255091,0
2015-09-21,12.177,12.255,12.177,12.195,163205,0
2015-09-22,12.025,12.095,11.95,12.025,151689,0
2015-09-23,11.957,12.049,11.829,11.881,200292,0
2015-09-24,11.838,11.881,11.694,11.864,276680,0
2015-09-25,11.941,11.941,11.701,11.719,128546,0
2015-09-28,11.701,11.701,11.244,11.276,144387,0
2015-09-29,11.234,11.321,11.124,11.165,164614,0
2015-09-30,11.191,11.252,11.115,11.208,188469,0
2015-10-01,11.16,11.215,11.003,11.115,190585,0
2015-10-02,10.961,11.261,10.961,11.15,129485,0
2015-10-05,11.16,11.321,11.16,11.321,190947,0
2015-10-06,11.303,11.439,11.234,11.43,213967,0
2015-10-07,11.43,11.617,11.389,11.584,210324,0
2015-10-08,11.496,11.829,11.448,11.812,242167,0
2015-10-09,11.761,11.941,11.761,11.82,138415,0
2015-10-12,11.796,11.829,11.719,11.761,460428,0
2015-10-13,11.687,11.815,11.687,11.807,193376,0
2015-10-14,11.748,11.815,11.62,11.738,166650,0
2015-10-15,11.738,11.869,11.678,11.841,155679,0
2015-10-16,11.869,12.006,11.807,11.98,156732,0
2015-10-19,11.962,12.03,11.876,12.03,82893,0
2015-10-20,12.021,12.064,11.996,12.04,137600,0
2015-10-21,12.03,12.064,11.902,11.971,114717,0
2015-10-22,11.971,12.174,11.971,12.064,130705,0
2015-10-23,12.109,12.126,12.064,12.083,142611,0
2015-10-26,12.047,12.083,11.996,12.03,80991,0
2015-10-27,11.996,12.047,11.918,11.937,99196,0
2015-10-28,11.954,12.054,11.928,12.04,109816,0
2015-10-29,12.006,12.074,11.928,12.054,292571,0
2015-10-30,12.083,12.141,12.054,12.109,87056,0
2015-11-02,12.133,12.254,12.1,12.22,87975,0
2015-11-03,12.211,12.279,12.211,12.254,89160,0
2015-11-04,12.254,12.339,12.174,12.33,264149,0
2015-11-05,12.33,12.485,12.311,12.485,458052,0
2015-11-06,12.375,12.449,12.32,12.424,326648,0
2015-11-09,12.33,12.33,12.109,12.23,195093,0
2015-11-10,12.178,12.249,12.032,12.103,102599,0
2015-11-11,12.103,12.103,11.92,11.929,93445,0
2015-11-12,11.896,11.896,11.678,11.732,165551,0
2015-11-13,11.67,11.723,11.602,11.67,165783,0
2015-11-16,11.67,11.807,11.645,11.801,130773,0
2015-11-17,11.784,11.851,11.687,11.713,143643,0
2015-11-18,11.697,11.815,11.697,11.807,134599,0
2015-11-19,11.807,11.87,11.748,11.793,145264,0
2015-11-20,11.815,11.912,11.784,11.834,126714,0
2015-11-23,11.861,11.963,11.807,11.877,158134,0
2015-11-24,11.765,11.877,11.758,11.861,130242,0
2015-11-25,11.824,11.998,11.807,11.939,257141,0
2015-11-27,11.929,12.041,11.92,11.981,37560,0
2015-11-30,12.023,12.041,11.887,11.963,136799,0
2015-12-01,12.023,12.153,11.981,12.144,139178,0
2015-12-02,12.111,12.153,12.016,12.032,121726,0
2015-12-03,12.095,12.095,11.842,11.903,104697,0
2015-12-04,11.903,11.998,11.842,11.973,106196,0
2015-12-07,11.929,11.973,11.807,11.861,118251,0
2015-12-08,11.807,11.824,11.568,11.704,140115,0
2015-12-09,11.732,11.973,11.678,11.793,313136,0
2015-12-10,11.793,11.815,11.636,11.654,184336,0
2015-12-11,11.515,11.55,11.332,11.358,187232,0
2015-12-14,11.358,11.395,11.022,11.178,201295,0
2015-12-15,11.178,11.368,11.178,11.283,123703,0
2015-12-16,11.318,11.576,11.292,11.568,205320,0
2015-12-17,11.533,11.61,11.473,11.515,225144,0
2015-12-18,11.558,11.619,11.455,11.55,143524,0
2015-12-21,11.636,11.67,11.48,11.576,83935,0
2015-12-22,11.542,11.636,11.473,11.585,144860,0
2015-12-23,11.678,11.87,11.61,11.738,107005,0
2015-12-24,11.704,11.861,11.704,11.824,77709,0
2015-12-28,11.758,11.807,11.645,11.704,133376,0
2015-12-29,11.738,11.815,11.723,11.738,188014,0
2015-12-30,11.765,11.847,11.67,11.697,246339,0
2015-12-31,11.654,11.738,11.632,11.663,182342,0
2016-01-04,11.645,11.732,11.558,11.713,287622,0
2016-01-05,11.678,11.861,11.663,11.842,218797,0
2016-01-06,11.704,11.804,11.704,11.732,173686,0
2016-01-07,11.602,11.636,11.505,11.525,111977,0
2016-01-08,11.525,11.576,11.35,11.395,127400,0
2016-01-11,11.387,11.442,10.997,11.212,325814,0
2016-01-12,11.212,11.23,11.041,11.118,110269,0
2016-01-13,11.122,11.14,10.725,10.737,169956,0
2016-01-14,10.696,10.792,10.541,10.765,226920,0
2016-01-15,10.514,10.514,10.296,10.418,156536,0
2016-01-19,10.444,10.55,10.199,10.312,151457,0
2016-01-20,10.228,10.228,9.706,9.913,226164,0
2016-01-21,9.903,10.461,9.903,10.245,203607,0
2016-01-22,10.329,10.765,10.296,10.591,229353,0
2016-01-25,10.531,10.564,10.452,10.478,103457,0
2016-01-26,10.461,10.785,10.444,10.729,160438,0
2016-01-27,10.653,10.722,10.523,10.617,111424,0
2016-01-28,10.617,10.775,10.531,10.729,98065,0
2016-01-29,10.765,10.86,10.559,10.747,122791,0
2016-02-01,10.704,10.85,10.663,10.828,112078,0
2016-02-02,10.801,10.801,10.583,10.663,99759,0
2016-02-03,10.673,10.756,10.497,10.704,155459,0
2016-02-04,10.68,10.722,10.573,10.635,68331,0
2016-02-05,10.573,10.696,10.452,10.497,115659,0
2016-02-08,10.368,10.418,10.159,10.245,98689,0
2016-02-09,10.089,10.169,10.01,10.124,104285,0
2016-02-10,10.176,10.194,9.933,9.933,128907,0
2016-02-11,9.83,9.864,9.567,9.766,184851,0
2016-02-12,9.812,9.988,9.812,9.895,115407,0
2016-02-16,9.97,10.083,9.942,10.073,128894,0
2016-02-17,10.119,10.293,10.119,10.293,122330,0
2016-02-18,10.302,10.407,10.145,10.354,173637,0
2016-02-19,10.283,10.381,10.169,10.371,133402,0
2016-02-22,10.416,10.548,10.399,10.539,147192,0
2016-02-23,10.485,10.625,10.485,10.59,219809,0
2016-02-24,10.504,10.679,10.466,10.672,151595,0
2016-02-25,10.625,10.836,10.548,10.775,453284,0
2016-02-26,10.792,10.942,10.792,10.887,119764,0
2016-02-29,10.932,11.037,10.86,10.976,102512,0
2016-03-01,10.993,11.185,10.924,11.168,140637,0
2016-03-02,11.176,11.176,11.055,11.107,73684,0
2016-03-03,11.143,11.283,11.089,11.283,82782,0
2016-03-04,11.239,11.384,11.229,11.292,298209,0
2016-03-07,11.292,11.369,11.211,11.369,61736,0
2016-03-08,11.301,11.333,11.168,11.309,117116,0
2016-03-09,11.326,11.342,11.211,11.292,65645,0
2016-03-10,11.309,11.369,11.239,11.256,123527,0
2016-03-11,11.338,11.479,11.313,11.454,381703,0
2016-03-14,11.392,11.551,11.364,11.551,86766,0
2016-03-15,11.479,11.515,11.419,11.464,80935,0
2016-03-16,11.479,11.575,11.445,11.533,104936,0
2016-03-17,11.551,11.63,11.479,11.622,70727,0
2016-03-18,11.656,11.692,11.587,11.682,87555,0
2016-03-21,11.648,11.719,11.622,11.7,114505,0
2016-03-22,11.674,11.736,11.656,11.719,70162,0
2016-03-23,11.719,11.736,11.587,11.638,129860,0
2016-03-24,11.559,11.569,11.464,11.515,121496,0
2016-03-28,11.533,11.542,11.487,11.533,104164,0
2016-03-29,11.533,11.622,11.487,11.595,62149,0
2016-03-30,11.7,11.744,11.604,11.692,106772,0
2016-03-31,11.729,11.744,11.613,11.656,117799,0
2016-04-01,11.569,11.692,11.559,11.674,129743,0
2016-04-04,11.638,11.696,11.604,11.638,76114,0
2016-04-05,11.578,11.63,11.525,11.569,81183,0
2016-04-06,11.533,11.665,11.505,11.656,200504,0
2016-04-07,11.63,11.674,11.587,11.63,178211,0
2016-04-08,11.692,11.737,11.638,11.71,156045,0
2016-04-11,11.7,11.736,11.63,11.63,88387,0
2016-04-12,11.613,11.719,11.613,11.719,92630,0
2016-04-13,11.748,11.775,11.704,11.748,66312,0
2016-04-14,11.765,11.811,11.765,11.794,104219,0
2016-04-15,11.723,11.837,11.713,11.819,181950,0
2016-04-18,11.758,11.988,11.758,11.971,106105,0
2016-04-19,11.962,12.059,11.962,12.032,118638,0
2016-04-20,12.069,12.164,12.041,12.138,67445,0
2016-04-21,12.147,12.23,12.123,12.211,94931,0
2016-04-22,12.211,12.325,12.193,12.306,87715,0
2016-04-25,12.298,12.335,12.298,12.298,127539,0
2016-04-26,12.316,12.363,12.297,12.335,160652,0
2016-04-27,12.344,12.495,12.344,12.495,195153,0
2016-04-28,12.431,12.544,12.431,12.486,250777,0
2016-04-29,12.495,12.523,12.39,12.415,148934,0
2016-05-02,12.415,12.449,12.381,12.398,178180,0
2016-05-03,12.335,12.354,12.202,12.271,87543,0
2016-05-04,12.264,12.271,12.193,12.211,92190,0
2016-05-05,12.23,12.243,12.123,12.138,66543,0
2016-05-06,12.105,12.193,12.069,12.193,78532,0
2016-05-09,12.13,12.147,12.088,12.138,310100,0
2016-05-10,12.202,12.202,12.105,12.174,141790,0
2016-05-11,12.187,12.206,12.16,12.178,140243,0
2016-05-12,12.196,12.206,12.116,12.133,93553,0
2016-05-13,12.107,12.142,12.044,12.062,96906,0
2016-05-16,12.052,12.206,12.035,12.116,130010,0
2016-05-17,12.107,12.116,12.052,12.062,89468,0
2016-05-18,12.081,12.119,12.009,12.026,81408,0
2016-05-19,12.017,12.044,11.893,11.963,143433,0
2016-05-20,11.99,12.044,11.939,11.99,102595,0
2016-05-23,12.017,12.091,12.017,12.052,87572,0
2016-05-24,12.091,12.224,12.091,12.196,95372,0
2016-05-25,12.25,12.306,12.224,12.285,89740,0
2016-05-26,12.301,12.368,12.296,12.349,88890,0
2016-05-27,12.376,12.376,12.196,12.339,81496,0
2016-05-31,12.311,12.482,12.287,12.445,271439,0
2016-06-01,12.437,12.522,12.386,12.511,141742,0
2016-06-02,12.464,12.571,12.464,12.554,97787,0
2016-06-03,12.501,12.732,12.492,12.732,144722,0
2016-06-06,12.663,12.833,12.571,12.833,272572,0
2016-06-07,12.778,12.921,12.741,12.858,236878,0
2016-06-08,12.904,12.94,12.833,12.94,144799,0
2016-06-09,12.848,12.912,12.825,12.884,63243,0
2016-06-10,12.848,12.848,12.705,12.741,48579,0
2016-06-13,12.735,12.735,12.61,12.61,71544,0
2016-06-14,12.6,12.6,12.412,12.493,69760,0
2016-06-15,12.465,12.564,12.412,12.465,66403,0
2016-06-16,12.396,12.434,12.34,12.421,60726,0
2016-06-17,12.396,12.431,12.331,12.412,40195,0
2016-06-20,12.484,12.574,12.484,12.493,52598,0
2016-06-21,12.493,12.54,12.477,12.522,46677,0
2016-06-22,12.548,12.548,12.484,12.522,41248,0
2016-06-23,12.62,12.684,12.6,12.656,79429,0
2016-06-24,12.296,12.503,12.25,12.377,86846,0
2016-06-27,12.243,12.269,12.08,12.16,102801,0
2016-06-28,12.26,12.359,12.141,12.312,60577,0
2016-06-29,12.457,12.503,12.377,12.503,105966,0
2016-06-30,12.54,12.564,12.438,12.564,78174,0
2016-07-01,12.548,12.656,12.531,12.628,76992,0
2016-07-05,12.564,12.565,12.457,12.54,85492,0
2016-07-06,12.513,12.6,12.475,12.591,88907,0
2016-07-07,12.564,12.666,12.54,12.548,72978,0
2016-07-08,12.62,12.791,12.62,12.791,86083,0
2016-07-11,12.782,12.945,12.782,12.82,69811,0
2016-07-12,12.87,12.997,12.836,12.964,100913,0
2016-07-13,12.967,12.984,12.902,12.93,78396,0
2016-07-14,13.027,13.027,12.93,12.967,34499,0
2016-07-15,12.992,12.992,12.882,12.92,99628,0
2016-07-18,12.93,13.006,12.892,12.949,108447,0
2016-07-19,12.93,13.047,12.92,13.01,50353,0
2016-07-20,12.992,13.129,12.939,13.112,85338,0
2016-07-21,13.138,13.182,13.075,13.147,132568,0
2016-07-22,13.182,13.275,13.119,13.275,59663,0
2016-07-25,13.275,13.275,13.147,13.182,66251,0
2016-07-26,13.182,13.211,13.074,13.202,46050,0
2016-07-27,13.172,13.265,13.147,13.229,53779,0
2016-07-28,13.256,13.383,13.172,13.374,95454,0
2016-07-29,13.365,13.365,13.182,13.347,103536,0
2016-08-01,13.327,13.365,13.262,13.318,197153,0
2016-08-02,13.327,13.327,13.074,13.074,67175,0
2016-08-03,13.047,13.192,13.027,13.172,92208,0
2016-08-04,13.147,13.229,13.138,13.172,112325,0
2016-08-05,13.202,13.337,13.202,13.299,69493,0
2016-08-08,13.299,13.347,13.248,13.299,94520,0
2016-08-09,13.283,13.337,13.265,13.337,65791,0
2016-08-10,13.365,13.383,13.22,13.355,142618,0
2016-08-11,13.378,13.55,13.341,13.432,88215,0
2016-08-12,13.423,13.432,13.369,13.432,59051,0
2016-08-15,13.414,13.459,13.369,13.423,60969,0
2016-08-16,13.387,13.589,13.369,13.541,64857,0
2016-08-17,13.577,13.577,13.487,13.505,98726,0
2016-08-18,13.505,13.55,13.469,13.534,83133,0
2016-08-19,13.459,13.55,13.438,13.505,80373,0
2016-08-22,13.469,13.586,13.469,13.577,82743,0
2016-08-23,13.633,13.742,13.614,13.696,127246,0
2016-08-24,13.687,13.771,13.66,13.679,205416,0
2016-08-25,13.625,13.714,13.605,13.687,145912,0
2016-08-26,13.706,13.706,13.596,13.64,84782,0
2016-08-29,13.67,13.706,13.596,13.66,45054,0
2016-08-30,13.687,13.762,13.67,13.742,115341,0
2016-08-31,13.771,13.833,13.681,13.815,136257,0
2016-09-01,13.833,13.833,13.754,13.833,52206,0
2016-09-02,13.796,13.997,13.787,13.952,68714,0
2016-09-06,13.934,14.034,13.787,13.824,53691,0
2016-09-07,13.787,13.863,13.733,13.815,67181,0
2016-09-08,13.806,13.824,13.633,13.706,107675,0
2016-09-09,13.615,13.625,13.114,13.185,130224,0
2016-09-12,13.114,13.387,13.114,13.35,90858,0
2016-09-13,13.279,13.403,13.151,13.244,67713,0
2016-09-14,13.188,13.345,13.188,13.261,28366,0
2016-09-15,13.207,13.363,13.207,13.316,33776,0
2016-09-16,13.335,13.418,13.169,13.207,111339,0
2016-09-19,13.235,13.349,13.225,13.235,76080,0
2016-09-20,13.261,13.301,13.216,13.261,80239,0
2016-09-21,13.326,13.545,13.271,13.492,158717,0
2016-09-22,13.564,13.666,13.391,13.555,82543,0
2016-09-23,13.573,13.573,13.444,13.473,53453,0
2016-09-26,13.454,13.473,13.353,13.399,35973,0
2016-09-27,13.399,13.519,13.345,13.519,51314,0
2016-09-28,13.529,13.545,13.381,13.509,75581,0
2016-09-29,13.473,13.473,13.345,13.363,80216,0
2016-09-30,13.363,13.514,13.271,13.391,110470,0
2016-10-03,13.353,13.482,13.316,13.482,80509,0
2016-10-04,13.427,13.482,13.345,13.372,46720,0
2016-10-05,13.381,13.482,13.345,13.353,82369,0
2016-10-06,13.326,13.427,13.244,13.271,91608,0
2016-10-07,13.297,13.358,13.133,13.225,69250,0
2016-10-10,13.261,13.464,13.261,13.335,94628,0
2016-10-11,13.345,13.345,13.123,13.169,59058,0
2016-10-12,13.136,13.182,12.876,13.136,80989,0
2016-10-13,13.072,13.172,12.962,13.091,62268,0
2016-10-14,13.163,13.248,13.054,13.072,56526,0
2016-10-17,13.034,13.192,12.979,13.136,115607,0
2016-10-18,13.172,13.172,13.081,13.081,41014,0
2016-10-19,13.11,13.22,13.057,13.211,90685,0
2016-10-20,13.163,13.229,13.048,13.211,86876,0
2016-10-21,13.192,13.276,13.11,13.276,51006,0
2016-10-24,13.276,13.302,13.202,13.238,74356,0
2016-10-25,13.22,13.284,13.117,13.192,55711,0
2016-10-26,13.172,13.172,13.091,13.127,53243,0
2016-10-27,13.163,13.172,13.006,13.034,66158,0
2016-10-28,13.034,13.11,12.989,12.997,54355,0
2016-10-31,13.006,13.024,12.924,12.953,45874,0
2016-11-01,12.97,12.97,12.738,12.848,83026,0
2016-11-02,12.84,12.953,12.518,12.562,147213,0
2016-11-03,12.537,12.609,12.322,12.389,82670,0
2016-11-04,12.351,12.47,12.351,12.351,96322,0
2016-11-07,12.47,12.656,12.452,12.59,78829,0
2016-11-08,12.609,12.656,12.554,12.619,60633,0
2016-11-09,12.499,12.693,12.499,12.619,57607,0
2016-11-10,12.696,12.752,12.445,12.512,92005,0
2016-11-11,12.455,12.66,12.455,12.565,44012,0
2016-11-14,12.565,12.809,12.565,12.724,75318,0
2016-11-15,12.724,12.949,12.724,12.91,77379,0
2016-11-16,12.882,13.171,12.828,13.098,185355,0
2016-11-17,13.152,13.275,13.06,13.134,93804,0
2016-11-18,13.171,13.386,13.161,13.256,150857,0
2016-11-21,13.348,13.404,13.329,13.377,101151,0
2016-11-22,13.432,13.506,13.414,13.434,79771,0
2016-11-23,13.47,13.506,13.404,13.45,64547,0
2016-11-25,13.432,13.536,13.339,13.404,45349,0
2016-11-28,13.357,13.441,13.283,13.339,113088,0
2016-11-29,13.291,13.386,13.227,13.291,102569,0
2016-11-30,13.329,13.377,13.18,13.18,96666,0
2016-12-01,13.152,13.256,13.031,13.05,100913,0
2016-12-02,13.021,13.108,12.949,13.041,67648,0
2016-12-05,13.041,13.19,13.041,13.161,66605,0
2016-12-06,13.134,13.227,13.088,13.227,146344,0
2016-12-07,13.237,13.367,13.227,13.367,74628,0
2016-12-08,13.311,13.468,13.283,13.441,131171,0
2016-12-09,13.45,13.488,13.432,13.488,88814,0
2016-12-12,13.45,13.479,13.423,13.478,67492,0
2016-12-13,13.53,13.67,13.473,13.67,100667,0
2016-12-14,13.624,13.735,13.5,13.67,120768,0
2016-12-15,13.67,13.745,13.597,13.735,143755,0
2016-12-16,13.765,13.773,13.65,13.765,96058,0
2016-12-19,13.765,13.765,13.66,13.765,50858,0
2016-12-20,13.773,13.79,13.716,13.773,100854,0
2016-12-21,13.735,13.8,13.65,13.782,61096,0
2016-12-22,13.79,13.8,13.731,13.8,52088,0
2016-12-23,13.79,13.885,13.782,13.885,41384,0
2016-12-27,13.895,13.931,13.866,13.876,53545,0
2016-12-28,13.876,13.924,13.773,13.8,88499,0
2016-12-29,13.79,13.8,13.68,13.773,66658,0
2016-12-30,13.8,13.806,13.685,13.755,102382,0
2017-01-03,13.79,13.869,13.716,13.773,95550,0
2017-01-04,13.82,14.054,13.82,14.054,119254,0
2017-01-05,14.093,14.251,13.942,14.167,68543,0
2017-01-06,14.167,14.343,14.045,14.326,89883,0
2017-01-09,14.267,14.418,14.157,14.363,150523,0
2017-01-10,14.383,14.55,14.317,14.467,118297,0
2017-01-11,14.517,14.536,14.376,14.479,115497,0
2017-01-12,14.431,14.517,14.371,14.395,90117,0
2017-01-13,14.404,14.404,14.27,14.329,103158,0
2017-01-17,14.3,14.461,13.998,14.206,142513,0
2017-01-18,14.177,14.479,14.111,14.413,142096,0
2017-01-19,14.357,14.602,14.32,14.421,62621,0
2017-01-20,14.461,14.498,14.376,14.471,74776,0
2017-01-23,14.479,14.63,14.441,14.527,87279,0
2017-01-24,14.573,14.602,14.507,14.544,53470,0
2017-01-25,14.564,14.593,14.366,14.413,233537,0
2017-01-26,14.366,14.413,14.32,14.357,262344,0
2017-01-27,14.347,14.385,14.31,14.31,176437,0
2017-01-30,14.357,14.366,14.28,14.357,292953,0
2017-01-31,14.337,14.386,14.3,14.337,300992,0
2017-02-01,14.498,14.592,14.441,14.536,212747,0
2017-02-02,14.536,14.64,14.404,14.592,126669,0
2017-02-03,14.668,14.922,14.65,14.913,215129,0
2017-02-06,14.932,15.055,14.922,14.997,297789,0
2017-02-07,15.017,15.082,14.96,15.027,163880,0
2017-02-08,15.092,15.119,15.017,15.101,208440,0
2017-02-09,15.082,15.119,15.027,15.073,132408,0
2017-02-10,15.082,15.44,15.073,15.299,202011,0
2017-02-13,15.901,15.901,15.237,15.274,158704,0
2017-02-14,15.322,15.332,15.121,15.19,92072,0
2017-02-15,15.171,15.322,15.171,15.322,156547,0
2017-02-16,15.293,15.397,15.218,15.312,127521,0
2017-02-17,15.245,15.264,14.943,15.113,71225,0
2017-02-21,15.103,15.2,15.057,15.066,61143,0
2017-02-22,15.019,15.171,15.019,15.076,48055,0
2017-02-23,15.113,15.245,15.095,15.103,77164,0
2017-02-24,15.076,15.123,15.038,15.076,57508,0
2017-02-27,15.103,15.245,15.076,15.227,67727,0
2017-02-28,15.161,15.217,15.057,15.121,80064,0
2017-03-01,15.18,15.312,15.121,15.209,73120,0
2017-03-02,15.19,15.332,15.141,15.141,38719,0
2017-03-03,15.151,15.2,15.141,15.2,39847,0
2017-03-06,15.151,15.171,15.113,15.151,37420,0
2017-03-07,15.171,15.171,15.029,15.121,103639,0
2017-03-08,15.171,15.2,14.953,14.962,77983,0
2017-03-09,14.989,15.007,14.705,14.763,143749,0
2017-03-10,14.763,14.887,14.763,14.867,63322,0
2017-03-13,14.89,14.89,14.604,14.651,147666,0
2017-03-14,14.565,14.594,14.421,14.461,145615,0
2017-03-15,14.479,14.661,14.394,14.661,130427,0
2017-03-16,14.623,14.728,14.574,14.642,104784,0
2017-03-17,14.651,14.766,14.651,14.756,104420,0
2017-03-20,14.785,14.831,14.661,14.698,84644,0
2017-03-21,14.728,14.751,14.436,14.451,103827,0
2017-03-22,14.499,14.632,14.451,14.632,74791,0
2017-03-23,14.584,14.613,14.518,14.518,72705,0
2017-03-24,14.545,14.651,14.545,14.623,35440,0
2017-03-27,14.518,14.613,14.451,14.613,64818,0
2017-03-28,14.642,14.747,14.627,14.698,57342,0
2017-03-29,14.661,14.756,14.632,14.688,71778,0
2017-03-30,14.688,14.785,14.68,14.785,108274,0
2017-03-31,14.823,14.957,14.814,14.937,93581,0
2017-04-03,14.899,14.937,14.861,14.881,52171,0
2017-04-04,14.861,14.89,14.766,14.775,48635,0
2017-04-05,14.814,14.851,14.698,14.708,65975,0
2017-04-06,14.718,14.824,14.708,14.747,51270,0
2017-04-07,14.766,14.823,14.718,14.718,63009,0
2017-04-10,14.737,14.814,14.737,14.794,94805,0
2017-04-11,14.76,14.923,14.683,14.894,79215,0
2017-04-12,14.845,14.923,14.711,14.721,141779,0
2017-04-13,14.751,14.808,14.711,14.77,66198,0
2017-04-17,14.751,14.826,14.741,14.76,78466,0
2017-04-18,14.701,14.817,14.701,14.77,87889,0
2017-04-19,14.789,14.853,14.711,14.798,87612,0
2017-04-20,14.845,14.885,14.805,14.885,53702,0
2017-04-21,14.885,14.97,14.845,14.952,83794,0
2017-04-24,15.068,15.202,15.029,15.123,95633,0
2017-04-25,15.153,15.248,15.077,15.077,117875,0
2017-04-26,15.077,15.307,15.077,15.287,165682,0
2017-04-27,15.297,15.297,15.212,15.248,45280,0
2017-04-28,15.267,15.346,15.172,15.249,47639,0
2017-05-01,15.248,15.49,15.248,15.431,59658,0
2017-05-02,15.48,15.709,15.471,15.709,130203,0
2017-05-03,15.68,15.709,15.576,15.614,84867,0
2017-05-04,15.575,15.645,15.431,15.536,75077,0
2017-05-05,15.594,15.634,15.46,15.604,78005,0
2017-05-08,15.555,15.644,15.518,15.644,54553,0
2017-05-09,15.644,15.644,15.536,15.614,40214,0
2017-05-10,15.565,15.729,15.565,15.604,91594,0
2017-05-11,15.596,15.682,15.501,15.527,77649,0
2017-05-12,15.537,15.586,15.346,15.421,76514,0
2017-05-15,15.527,15.527,15.374,15.392,56315,0
2017-05-16,15.431,15.527,15.383,15.421,81246,0
2017-05-17,15.356,15.411,15.102,15.141,89946,0
2017-05-18,15.131,15.201,15.094,15.191,62131,0
2017-05-19,15.191,15.336,15.141,15.201,88690,0
2017-05-22,15.266,15.306,15.229,15.296,74220,0
2017-05-23,15.346,15.451,15.31,15.441,68128,0
2017-05-24,15.421,15.636,15.417,15.576,61597,0
2017-05-25,15.636,15.691,15.546,15.691,83449,0
2017-05-26,15.663,15.691,15.612,15.663,72650,0
2017-05-30,15.663,15.741,15.634,15.701,48026,0
2017-05-31,15.741,15.751,15.646,15.691,52619,0
2017-06-01,15.701,15.751,15.672,15.711,58600,0
2017-06-02,15.751,15.8,15.682,15.8,47633,0
2017-06-05,15.771,15.945,15.751,15.936,45934,0
2017-06-06,15.866,15.945,15.791,15.791,73316,0
2017-06-07,15.817,15.926,15.809,15.827,57212,0
2017-06-08,15.827,15.856,15.781,15.856,62668,0
2017-06-09,15.856,15.856,15.576,15.596,84971,0
2017-06-12,15.576,15.741,15.566,15.646,111754,0
2017-06-13,15.648,15.764,15.648,15.694,60749,0
2017-06-14,15.694,15.83,15.657,15.666,67868,0
2017-06-15,15.608,15.724,15.548,15.694,65331,0
2017-06-16,15.648,15.685,15.57,15.608,57475,0
2017-06-19,15.628,15.744,15.558,15.598,131456,0
2017-06-20,15.618,15.714,15.568,15.714,67879,0
2017-06-21,15.794,15.794,15.568,15.568,99385,0
2017-06-22,15.628,15.666,15.502,15.568,64687,0
2017-06-23,15.529,15.666,15.52,15.539,62840,0
2017-06-26,15.685,15.723,15.529,15.529,85133,0
2017-06-27,15.539,15.628,15.52,15.539,57404,0
2017-06-28,15.558,15.734,15.52,15.724,65769,0
2017-06-29,15.685,15.794,15.614,15.744,59275,0
2017-06-30,15.734,15.764,15.696,15.714,85760,0
2017-07-03,15.754,15.803,15.714,15.754,28087,0
2017-07-05,15.87,15.88,15.782,15.83,224849,0
2017-07-06,15.803,15.853,15.666,15.666,101608,0
2017-07-07,15.724,15.86,15.714,15.821,53449,0
2017-07-10,15.784,15.958,15.734,15.9,67027,0
2017-07-11,15.87,15.958,15.734,15.76,120560,0
2017-07-12,15.794,15.921,15.784,15.803,138217,0
2017-07-13,15.901,15.921,15.81,15.921,74528,0
2017-07-14,15.891,16.028,15.891,15.959,41897,0
2017-07-17,15.941,16.048,15.941,16.008,42319,0
2017-07-18,15.978,16.048,15.931,15.978,75183,0
2017-07-19,15.968,16.058,15.968,16.018,45739,0
2017-07-20,16.018,16.135,16.018,16.106,49428,0
2017-07-21,16.058,16.115,16.028,16.115,63691,0
2017-07-24,16.088,16.175,16.058,16.155,63937,0
2017-07-25,16.175,16.352,16.165,16.215,127696,0
2017-07-26,16.419,16.459,16.243,16.332,101563,0
2017-07-27,16.342,16.38,16.262,16.302,60602,0
2017-07-28,16.372,16.38,16.292,16.38,81930,0
2017-07-31,16.38,16.439,16.282,16.342,68805,0
2017-08-01,16.372,16.42,16.292,16.292,72929,0
2017-08-02,16.302,16.312,16.135,16.175,59751,0
2017-08-03,16.165,16.165,16.096,16.135,110713,0
2017-08-04,16.135,16.135,16.038,16.088,55225,0
2017-08-07,16.155,16.155,16.018,16.078,99965,0
2017-08-08,16.068,16.096,15.968,16.038,115157,0
2017-08-09,15.95,15.981,15.861,15.891,67060,0
2017-08-10,15.851,15.891,15.49,15.597,164682,0
2017-08-11,15.241,15.725,15.103,15.637,184040,0
2017-08-14,15.685,15.933,15.685,15.795,105414,0
2017-08-15,15.785,15.883,15.765,15.883,111979,0
2017-08-16,15.981,15.981,15.813,15.863,164548,0
2017-08-17,15.823,15.89,15.795,15.823,71769,0
2017-08-18,15.853,15.863,15.692,15.795,75053,0
2017-08-21,15.785,15.833,15.685,15.735,53613,0
2017-08-22,15.765,15.794,15.695,15.765,69578,0
2017-08-23,15.765,15.873,15.735,15.795,81481,0
2017-08-24,15.785,15.803,15.735,15.785,76698,0
2017-08-25,15.863,15.873,15.775,15.804,110052,0
2017-08-28,15.843,15.863,15.785,15.823,34155,0
2017-08-29,15.735,15.843,15.735,15.813,153479,0
2017-08-30,15.795,15.883,15.795,15.873,73894,0
2017-08-31,15.883,15.976,15.883,15.961,82486,0
2017-09-01,15.981,16.031,15.955,15.991,53123,0
2017-09-05,15.981,16.041,15.981,16.041,65250,0
2017-09-06,16.041,16.081,16.001,16.041,58719,0
2017-09-07,16.021,16.081,15.883,16.071,70826,0
2017-09-08,16.001,16.001,15.74,15.795,117298,0
2017-09-11,15.833,15.858,15.795,15.843,50217,0
2017-09-12,15.843,15.883,15.804,15.813,78064,0
2017-09-13,15.823,15.873,15.795,15.873,72582,0
2017-09-14,15.853,15.883,15.764,15.853,141345,0
2017-09-15,15.804,15.838,15.774,15.794,125036,0
2017-09-18,15.804,15.943,15.804,15.843,151082,0
2017-09-19,15.853,15.953,15.853,15.903,59374,0
2017-09-20,15.972,15.982,15.853,15.863,67892,0
2017-09-21,15.863,15.903,15.841,15.893,44707,0
2017-09-22,15.893,15.962,15.804,15.923,54157,0
2017-09-25,15.873,15.907,15.794,15.833,111130,0
2017-09-26,15.823,15.913,15.823,15.913,114248,0
2017-09-27,15.893,16.012,15.863,15.982,229978,0
2017-09-28,15.943,16.032,15.943,16.012,131615,0
2017-09-29,16.012,16.141,16.012,16.082,112718,0
2017-10-02,16.072,16.141,16.072,16.121,60896,0
2017-10-03,16.092,16.201,16.092,16.191,45007,0
2017-10-04,16.171,16.201,16.141,16.191,80732,0
2017-10-05,16.251,16.251,16.181,16.211,72697,0
2017-10-06,16.29,16.29,16.161,16.201,55949,0
2017-10-09,16.251,16.37,16.191,16.231,74027,0
2017-10-10,16.3,16.3,16.161,16.251,67038,0
2017-10-11,16.27,16.33,16.191,16.33,311873,0
2017-10-12,16.35,16.35,16.22,16.27,43680,0
2017-10-13,16.29,16.315,16.23,16.28,81533,0
2017-10-16,16.32,16.36,16.2751,16.31,75325,0
2017-10-17,16.34,16.34,16.225,16.25,45619,0
2017-10-18,16.28,16.31,16.24,16.25,53616,0
2017-10-19,16.26,16.27,16.23,16.25,90178,0
2017-10-20,16.27,16.32,16.26,16.31,72073,0
2017-10-23,16.32,16.32,16.27,16.31,74620,0
2017-10-24,16.316,16.34,16.27,16.34,22875,0
2017-10-25,16.33,16.33,16.12,16.17,43811,0
2017-10-26,16.2,16.2,16.02,16.02,121478,0
2017-10-27,16.08,16.16,16.02,16.11,50252,0
2017-10-30,16.1348,16.2,16.06,16.08,47167,0
2017-10-31,16.08,16.21,16.05,16.09,62824,0
2017-11-01,16.13,16.19,16.07,16.08,80821,0
2017-11-02,16.06,16.11,16,16.07,51623,0
2017-11-03,16.15,16.15,15.99,16.04,72753,0
2017-11-06,16.1,16.1184,16.0001,16.05,76686,0
2017-11-07,16.1,16.1,15.915,15.97,102097,0
2017-11-08,15.97,15.97,15.83,15.87,131531,0
2017-11-09,15.86,15.94,15.64,15.76,141424,0
2017-11-10,15.8,15.85,15.72,15.83,101849,0
