Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.13,12.233,11.991,12.115,287699,0
2005-02-28,12.147,12.208,12.109,12.158,196150,0
2005-03-01,12.158,12.183,12.081,12.141,155314,0
2005-03-02,12.176,12.233,12.135,12.17,124179,0
2005-03-03,12.141,12.277,12.12,12.246,225421,0
2005-03-04,12.281,12.473,12.208,12.394,308954,0
2005-03-07,12.445,12.449,12.241,12.353,214985,0
2005-03-08,12.303,12.353,12.233,12.314,177694,0
2005-03-09,12.348,12.398,12.241,12.286,295718,0
2005-03-10,12.33,12.353,12.115,12.239,216288,0
2005-03-11,12.115,12.208,12.047,12.188,151584,0
2005-03-14,12.086,12.13,11.962,12.098,134811,0
2005-03-15,12.063,12.115,11.944,12.098,128841,0
2005-03-16,12.063,12.098,11.926,11.991,145620,0
2005-03-17,12.015,12.109,11.962,12.091,116719,0
2005-03-18,12.047,12.098,11.862,11.976,149537,0
2005-03-21,11.991,11.991,11.847,11.896,126232,0
2005-03-22,11.881,11.896,11.577,11.601,150467,0
2005-03-23,11.675,11.693,11.338,11.338,146371,0
2005-03-24,11.338,11.533,11.048,11.359,234004,0
2005-03-28,11.054,11.245,10.803,10.926,320139,0
2005-03-29,10.946,11.369,10.539,11.023,236794,0
2005-03-30,11.023,11.354,11.023,11.241,106094,0
2005-03-31,11.326,11.847,11.293,11.675,144124,0
2005-04-01,11.675,11.991,11.637,11.987,100494,0
2005-04-04,11.991,12.042,11.918,11.944,185519,0
2005-04-05,11.991,12.031,11.896,11.918,213118,0
2005-04-06,11.962,12.037,11.962,12.026,101620,0
2005-04-07,11.962,12.079,11.962,12.037,156993,0
2005-04-08,12.057,12.057,11.799,11.901,107582,0
2005-04-11,11.851,11.896,11.577,11.87,108893,0
2005-04-12,11.77,11.907,11.682,11.835,120634,0
2005-04-13,11.822,11.822,11.407,11.457,120265,0
2005-04-14,11.485,11.595,11.168,11.359,107027,0
2005-04-15,11.387,11.436,11.032,11.224,129025,0
2005-04-18,11.224,11.224,10.848,10.989,248546,0
2005-04-19,10.994,11.326,10.946,11.317,220389,0
2005-04-20,11.263,11.349,11.168,11.245,144688,0
2005-04-21,11.297,11.374,11.194,11.374,140588,0
2005-04-22,11.241,11.503,11.241,11.387,148231,0
2005-04-25,11.338,11.601,11.198,11.359,225980,0
2005-04-26,11.338,11.503,11.172,11.194,183100,0
2005-04-27,11.293,11.334,11.168,11.281,110382,0
2005-04-28,11.349,11.349,10.926,11.07,173958,0
2005-04-29,11.048,11.128,10.865,11.079,118583,0
2005-05-02,11.048,11.128,10.91,10.974,166132,0
2005-05-03,10.946,10.974,10.793,10.883,183283,0
2005-05-04,10.855,10.974,10.793,10.962,167434,0
2005-05-05,10.926,11.14,10.897,10.974,178622,0
2005-05-06,11.079,11.27,11.005,11.27,215165,0
2005-05-09,11.31,11.601,11.213,11.503,142262,0
2005-05-10,11.553,11.601,11.241,11.263,167434,0
2005-05-11,11.213,11.446,11.194,11.31,195965,0
2005-05-12,11.387,11.387,10.803,11.095,180302,0
2005-05-13,11.048,11.224,10.931,10.962,137232,0
2005-05-16,10.897,10.897,10.62,10.731,276135,0
2005-05-17,10.782,10.974,10.684,10.897,213486,0
2005-05-18,10.946,11.123,10.897,11.039,241458,0
2005-05-19,10.946,11.274,10.897,11.048,184214,0
2005-05-20,11.005,11.213,11.005,11.048,145993,0
2005-05-23,11.119,11.119,10.978,11.028,138353,0
2005-05-24,10.958,11.09,10.931,11.065,165198,0
2005-05-25,11.039,11.407,10.999,11.194,250592,0
2005-05-26,11.241,11.466,11.241,11.374,151776,0
2005-05-27,11.423,11.553,11.423,11.541,106839,0
2005-05-31,11.541,11.541,11.3,11.479,140771,0
2005-06-01,11.393,11.601,11.393,11.533,129773,0
2005-06-02,11.514,11.841,11.514,11.835,189438,0
2005-06-03,11.835,11.87,11.631,11.783,159224,0
2005-06-06,11.751,11.847,11.65,11.724,122686,0
2005-06-07,11.699,11.822,11.65,11.74,135922,0
2005-06-08,11.793,11.924,11.751,11.87,133313,0
2005-06-09,11.822,11.932,11.751,11.932,130516,0
2005-06-10,11.932,11.976,11.822,11.896,140588,0
2005-06-13,11.812,11.938,11.675,11.817,178812,0
2005-06-14,11.751,11.817,11.65,11.719,137232,0
2005-06-15,11.671,11.87,11.671,11.751,205286,0
2005-06-16,11.751,11.896,11.724,11.74,187758,0
2005-06-17,11.751,11.991,11.751,11.976,208828,0
2005-06-20,11.962,12.02,11.876,11.998,178995,0
2005-06-21,11.958,11.962,11.77,11.841,228037,0
2005-06-22,11.799,11.87,11.756,11.799,177694,0
2005-06-23,11.851,12.086,11.783,11.969,191302,0
2005-06-24,11.901,12.015,11.77,11.776,207522,0
2005-06-27,11.826,11.991,11.699,11.761,280055,0
2005-06-28,11.724,11.847,11.699,11.799,220954,0
2005-06-29,11.751,11.776,11.631,11.724,159978,0
2005-06-30,11.699,11.862,11.65,11.862,193168,0
2005-07-01,11.887,11.991,11.799,11.991,161841,0
2005-07-05,11.969,12.098,11.95,12.063,134811,0
2005-07-06,12.063,12.183,12.042,12.091,370297,0
2005-07-07,12.098,12.13,12.042,12.075,182535,0
2005-07-08,12.109,12.158,12.081,12.098,226729,0
2005-07-11,12.063,12.069,11.944,12.002,155131,0
2005-07-12,12.079,12.158,12.047,12.079,180115,0
2005-07-13,12.109,12.158,12.091,12.153,243137,0
2005-07-14,12.158,12.158,11.998,12.075,208644,0
2005-07-15,12.057,12.12,11.944,12.063,141332,0
2005-07-18,12.086,12.098,11.918,11.962,170415,0
2005-07-19,11.962,12.103,11.924,12.098,206407,0
2005-07-20,12.091,12.109,11.998,12.109,192787,0
2005-07-21,12.042,12.109,11.987,12.031,167434,0
2005-07-22,11.991,12.109,11.991,12.109,215355,0
2005-07-25,12.126,12.225,12.12,12.158,245934,0
2005-07-26,12.158,12.208,12.109,12.192,322377,0
2005-07-27,12.233,12.33,12.176,12.286,417095,0
2005-07-28,12.325,12.42,12.239,12.353,265138,0
2005-07-29,12.353,12.496,12.298,12.426,276883,0
2005-08-01,12.501,12.597,12.449,12.506,320698,0
2005-08-02,12.462,12.614,12.462,12.59,330579,0
2005-08-03,12.698,12.812,12.551,12.597,333198,0
2005-08-04,12.597,12.603,12.519,12.538,351653,0
2005-08-05,12.575,12.597,12.485,12.597,198205,0
2005-08-08,12.619,12.715,12.597,12.667,324985,0
2005-08-09,12.614,12.646,12.426,12.526,306155,0
2005-08-10,12.571,12.597,12.501,12.58,344195,0
2005-08-11,12.631,12.653,12.575,12.646,285836,0
2005-08-12,12.631,12.693,12.603,12.693,230081,0
2005-08-15,12.703,12.715,12.585,12.646,230465,0
2005-08-16,12.658,12.658,12.404,12.473,319954,0
2005-08-17,12.426,12.473,12.252,12.348,328347,0
2005-08-18,12.303,12.337,12.109,12.252,282105,0
2005-08-19,12.258,12.389,12.258,12.33,192048,0
2005-08-22,12.33,12.376,12.293,12.366,262343,0
2005-08-23,12.369,12.426,12.265,12.376,259916,0
2005-08-24,12.389,12.398,12.337,12.398,262154,0
2005-08-25,12.394,12.398,12.252,12.281,266633,0
2005-08-26,12.298,12.303,12.252,12.277,270353,0
2005-08-29,12.303,12.551,12.303,12.348,276883,0
2005-08-30,12.353,12.59,12.348,12.56,271286,0
2005-08-31,12.585,12.858,12.571,12.793,464266,0
2005-09-01,12.793,13.129,12.774,12.925,442829,0
2005-09-02,12.897,13.018,12.893,12.953,224303,0
2005-09-06,12.953,12.978,12.747,12.907,293100,0
2005-09-07,12.919,12.919,12.796,12.812,305037,0
2005-09-08,12.838,12.958,12.803,12.919,385966,0
2005-09-09,12.963,13.107,12.888,13.089,330396,0
2005-09-12,13.129,13.151,12.958,13.066,314359,0
2005-09-13,12.925,12.925,12.698,12.698,291612,0
2005-09-14,12.72,12.803,12.703,12.703,238102,0
2005-09-15,12.747,12.809,12.673,12.698,237914,0
2005-09-16,12.753,12.858,12.703,12.829,209949,0
2005-09-19,12.888,13.045,12.879,12.995,321260,0
2005-09-20,13.032,13.066,12.893,13.032,262154,0
2005-09-21,13.032,13.302,13.032,13.231,376080,0
2005-09-22,13.251,13.513,13.133,13.407,384841,0
2005-09-23,13.364,13.407,12.974,13.167,328347,0
2005-09-26,13.066,13.107,12.774,13.107,348295,0
2005-09-27,13.107,13.124,12.851,12.953,299068,0
2005-09-28,12.978,13.072,12.929,12.978,240340,0
2005-09-29,12.995,13.302,12.978,13.272,256378,0
2005-09-30,13.251,13.407,12.984,13.407,249848,0
2005-10-03,13.407,13.628,13.371,13.513,316791,0
2005-10-04,13.554,13.559,13.032,13.054,354820,0
2005-10-05,13.076,13.158,12.764,12.817,325174,0
2005-10-06,12.769,12.769,12.233,12.538,442454,0
2005-10-07,12.555,12.715,12.465,12.653,311186,0
2005-10-10,12.681,12.681,12.241,12.303,196709,0
2005-10-11,12.426,12.608,12.369,12.59,218897,0
2005-10-12,12.555,12.631,12.376,12.473,167252,0
2005-10-13,12.426,12.445,12.188,12.348,224303,0
2005-10-14,12.281,12.33,12.158,12.233,226909,0
2005-10-17,12.303,12.59,12.303,12.398,227657,0
2005-10-18,12.382,12.394,12.153,12.241,146927,0
2005-10-19,12.241,12.277,12.12,12.203,175826,0
2005-10-20,12.13,12.183,11.198,11.847,542205,0
2005-10-21,11.831,12.053,11.751,12.015,162959,0
2005-10-24,11.991,12.109,11.944,12.109,154198,0
2005-10-25,12.109,12.252,12.109,12.225,190929,0
2005-10-26,12.239,12.36,12.158,12.239,174708,0
2005-10-27,12.258,12.33,12.109,12.17,92852,0
2005-10-28,12.203,12.218,12.042,12.188,120820,0
2005-10-31,12.203,12.298,12.13,12.192,133313,0
2005-11-01,12.309,12.343,12.069,12.141,100874,0
2005-11-02,12.098,12.382,12.086,12.348,146179,0
2005-11-03,12.382,12.398,12.303,12.353,176566,0
2005-11-04,12.33,12.353,12.212,12.353,111693,0
2005-11-07,12.314,12.33,12.091,12.091,175455,0
2005-11-08,12.086,12.246,12.081,12.198,142262,0
2005-11-09,12.17,12.303,12.109,12.135,139284,0
2005-11-10,12.135,12.153,11.876,11.95,218526,0
2005-11-11,11.962,12.075,11.944,12.057,127717,0
2005-11-14,12.026,12.158,12.015,12.031,104414,0
2005-11-15,12.015,12.153,12.01,12.098,221510,0
2005-11-16,12.098,12.098,11.991,12.053,194841,0
2005-11-17,12.063,12.086,11.847,11.987,238662,0
2005-11-18,11.938,11.962,11.826,11.87,191114,0
2005-11-21,11.896,12.042,11.881,11.938,277815,0
2005-11-22,11.991,12.075,11.932,12.075,269800,0
2005-11-23,12.091,12.192,11.932,12.192,181049,0
2005-11-25,12.109,12.298,12.109,12.293,130144,0
2005-11-28,12.298,12.298,11.998,12.015,212738,0
2005-11-29,12.225,12.229,12.063,12.098,237914,0
2005-11-30,12.098,12.233,12.063,12.158,163711,0
2005-12-01,12.158,12.473,12.135,12.373,190368,0
2005-12-02,12.376,12.551,12.376,12.551,243689,0
2005-12-05,12.646,12.758,12.603,12.653,243689,0
2005-12-06,12.608,12.882,12.496,12.667,256932,0
2005-12-07,12.753,12.793,12.597,12.646,201186,0
2005-12-08,12.653,12.835,12.653,12.764,166132,0
2005-12-09,12.741,12.741,12.619,12.646,114667,0
2005-12-12,12.703,12.779,12.693,12.72,143943,0
2005-12-13,12.646,12.686,12.513,12.658,237542,0
2005-12-14,12.686,12.72,12.555,12.667,165757,0
2005-12-15,12.667,12.731,12.544,12.619,150843,0
2005-12-16,12.636,12.663,12.398,12.533,157925,0
2005-12-19,12.597,12.641,12.36,12.462,142448,0
2005-12-20,12.404,12.491,12.369,12.449,162774,0
2005-12-21,12.526,12.526,12.303,12.353,214237,0
2005-12-22,12.398,12.526,12.33,12.519,200251,0
2005-12-23,12.571,12.571,12.348,12.473,157925,0
2005-12-27,12.455,12.455,12.277,12.325,173958,0
2005-12-28,12.303,12.415,12.303,12.415,152702,0
2005-12-29,12.376,12.551,12.369,12.465,156810,0
2005-12-30,12.614,12.726,12.473,12.726,151776,0
2006-01-03,12.769,13.089,12.681,13.028,150652,0
2006-01-04,12.953,13.209,12.947,13.095,174147,0
2006-01-05,13.12,13.12,12.869,13.049,131079,0
2006-01-06,13.095,13.212,13.095,13.201,211249,0
2006-01-09,13.241,13.279,13.038,13.163,206589,0
2006-01-10,13.187,13.42,13.167,13.34,190368,0
2006-01-11,13.337,13.4,13.133,13.26,204541,0
2006-01-12,13.201,13.383,13.124,13.171,212738,0
2006-01-13,13.124,13.377,13.12,13.358,236233,0
2006-01-17,13.371,13.628,13.284,13.55,278560,0
2006-01-18,13.52,13.57,13.352,13.503,195399,0
2006-01-19,13.498,13.588,13.387,13.544,245371,0
2006-01-20,13.57,13.762,13.544,13.566,289937,0
2006-01-23,13.593,13.662,13.526,13.623,205476,0
2006-01-24,13.604,13.662,13.52,13.623,220576,0
2006-01-25,13.628,13.671,13.424,13.431,228966,0
2006-01-26,13.431,13.472,13.225,13.344,241458,0
2006-01-27,13.424,13.671,13.424,13.55,201552,0
2006-01-30,13.656,13.917,13.574,13.791,267000,0
2006-01-31,13.772,13.862,13.61,13.699,261220,0
2006-02-01,13.695,13.762,13.581,13.581,188132,0
2006-02-02,13.472,13.57,13.312,13.484,272593,0
2006-02-03,13.472,13.52,13.324,13.468,157179,0
2006-02-06,13.513,13.671,13.435,13.472,244444,0
2006-02-07,13.478,13.478,13.187,13.302,245560,0
2006-02-08,13.284,13.42,13.129,13.407,180489,0
2006-02-09,13.42,13.52,13.209,13.237,173958,0
2006-02-10,13.302,13.364,13.054,13.12,142073,0
2006-02-13,13.066,13.072,12.631,12.817,289376,0
2006-02-14,12.817,12.879,12.59,12.823,226353,0
2006-02-15,12.893,12.897,12.663,12.774,159978,0
2006-02-16,12.758,13.018,12.758,12.897,171540,0
2006-02-17,12.963,13.133,12.919,13.002,224486,0
2006-02-21,13.066,13.324,13.066,13.195,200627,0
2006-02-22,13.124,13.167,12.936,12.978,199133,0
2006-02-23,12.947,13.089,12.941,12.991,184593,0
2006-02-24,13.124,13.324,13.12,13.231,140966,0
2006-02-27,13.237,13.387,13.201,13.254,224486,0
2006-02-28,13.225,13.352,13.187,13.225,203424,0
2006-03-01,13.225,13.337,13.209,13.284,165383,0
2006-03-02,13.302,13.395,13.268,13.395,130703,0
2006-03-03,13.324,13.486,13.302,13.42,107210,0
2006-03-06,13.4,13.507,13.225,13.297,151218,0
2006-03-07,13.26,13.268,12.936,12.958,137046,0
2006-03-08,12.925,12.941,12.803,12.882,129401,0
2006-03-09,12.882,12.969,12.829,12.862,136670,0
2006-03-10,12.897,13.158,12.829,13.095,101058,0
2006-03-13,12.835,13.072,12.835,12.974,147481,0
2006-03-14,13.066,13.163,12.936,13.049,136860,0
2006-03-15,13.006,13.076,12.991,13.076,131079,0
2006-03-16,13.066,13.171,13.028,13.14,91732,0
2006-03-17,13.095,13.167,12.925,13.006,162584,0
2006-03-20,12.978,13.066,12.58,12.58,239968,0
2006-03-21,12.653,12.774,12.619,12.726,175639,0
2006-03-22,12.796,12.817,12.673,12.711,149351,0
2006-03-23,12.737,12.793,12.658,12.658,269058,0
2006-03-24,12.686,12.882,12.686,12.803,198205,0
2006-03-27,12.774,12.907,12.774,12.851,139093,0
2006-03-28,12.888,13.013,12.869,12.869,184772,0
2006-03-29,12.903,12.991,12.888,12.941,170415,0
2006-03-30,13.002,13.167,12.958,13.018,221510,0
2006-03-31,13.054,13.059,12.893,12.974,119331,0
2006-04-03,13.013,13.163,13.002,13.002,212553,0
2006-04-04,12.974,13.129,12.974,13.076,152330,0
2006-04-05,13.028,13.26,13.018,13.145,184029,0
2006-04-06,13.187,13.251,13.171,13.246,165572,0
2006-04-07,13.201,13.237,13.076,13.076,147481,0
2006-04-10,13.129,13.395,13.129,13.347,215355,0
2006-04-11,13.424,13.442,13.182,13.292,214985,0
2006-04-12,13.387,13.395,13.167,13.254,153635,0
2006-04-13,13.237,13.347,13.163,13.22,107210,0
2006-04-17,13.324,13.371,13.246,13.371,175268,0
2006-04-18,13.412,13.55,13.371,13.453,217592,0
2006-04-19,13.503,13.671,13.391,13.623,233814,0
2006-04-20,13.616,13.623,13.468,13.566,157179,0
2006-04-21,13.628,13.797,13.52,13.733,179744,0
2006-04-24,13.733,13.772,13.484,13.503,153450,0
2006-04-25,13.623,13.695,13.33,13.364,222068,0
2006-04-26,13.371,13.61,13.371,13.391,194281,0
2006-04-27,13.383,13.533,13.225,13.4,181791,0
2006-04-28,13.478,13.628,13.431,13.484,172092,0
2006-05-01,13.513,13.671,13.513,13.585,149906,0
2006-05-02,13.662,13.786,13.623,13.786,170232,0
2006-05-03,13.797,13.797,13.566,13.638,205476,0
2006-05-04,13.559,13.791,13.559,13.644,206220,0
2006-05-05,13.786,13.797,13.688,13.719,163329,0
2006-05-08,13.688,13.749,13.593,13.699,186454,0
2006-05-09,13.733,13.84,13.719,13.824,185334,0
2006-05-10,13.801,13.911,13.762,13.911,172467,0
2006-05-11,13.952,14.058,13.749,13.814,224486,0
2006-05-12,13.845,13.845,13.526,13.55,167434,0
2006-05-15,13.424,13.424,13.246,13.312,245934,0
2006-05-16,13.225,13.371,13.225,13.319,148793,0
2006-05-17,13.302,13.312,12.978,13.049,155684,0
2006-05-18,12.978,13.167,12.925,12.925,187385,0
2006-05-19,12.879,12.978,12.693,12.897,197452,0
2006-05-22,12.829,12.829,12.551,12.769,260477,0
2006-05-23,12.835,13.049,12.803,12.803,192609,0
2006-05-24,12.803,12.953,12.614,12.779,191302,0
2006-05-25,12.803,13.072,12.803,12.978,146742,0
2006-05-26,13.028,13.231,12.991,13.038,81853,0
2006-05-30,13.178,13.209,13.085,13.089,173407,0
2006-05-31,13.124,13.231,13.089,13.182,136670,0
2006-06-01,13.085,13.364,13.085,13.364,217031,0
2006-06-02,13.61,13.61,13.453,13.574,126791,0
2006-06-05,13.604,13.719,13.364,13.424,204356,0
2006-06-06,13.448,13.46,13.237,13.364,218526,0
2006-06-07,13.347,13.347,13.066,13.066,211625,0
2006-06-08,13.085,13.085,12.758,13.049,178247,0
2006-06-09,13.049,13.124,12.907,13.028,136298,0
2006-06-12,13.085,13.217,12.953,12.984,110382,0
2006-06-13,12.59,12.693,12.277,12.439,229894,0
2006-06-14,12.309,12.519,12.309,12.46,122871,0
2006-06-15,12.449,12.823,12.449,12.823,123991,0
2006-06-16,12.796,12.823,12.658,12.803,91920,0
2006-06-19,12.796,12.796,12.46,12.538,104784,0
2006-06-20,12.575,12.631,12.42,12.42,145244,0
2006-06-21,12.376,12.653,12.376,12.538,173772,0
2006-06-22,12.551,12.59,12.455,12.551,84273,0
2006-06-23,12.681,12.991,12.658,12.796,199503,0
2006-06-26,12.764,12.897,12.681,12.753,156993,0
2006-06-27,12.809,12.835,12.646,12.72,159978,0
2006-06-28,12.614,12.888,12.614,12.838,132014,0
2006-06-29,12.893,13.171,12.869,13.151,133690,0
2006-06-30,13.201,13.201,13.095,13.158,81481,0
2006-07-03,13.129,13.352,13.129,13.337,61341,0
2006-07-05,13.371,13.42,13.076,13.337,120634,0
2006-07-06,13.066,13.424,13.066,13.377,130890,0
2006-07-07,13.377,13.42,13.284,13.387,106094,0
2006-07-10,13.302,13.319,13.201,13.22,87823,0
2006-07-11,13.163,13.306,13.151,13.272,112434,0
2006-07-12,13.302,13.424,13.237,13.246,131079,0
2006-07-13,13.302,13.324,13.095,13.22,96775,0
2006-07-14,13.195,13.246,13.102,13.14,97706,0
2006-07-17,13.12,13.124,12.758,12.823,115412,0
2006-07-18,12.774,12.919,12.543,12.619,345679,0
2006-07-19,12.681,12.793,12.551,12.779,246306,0
2006-07-20,12.829,12.862,12.653,12.753,141144,0
2006-07-21,12.774,12.774,12.555,12.555,110382,0
2006-07-24,12.533,12.764,12.533,12.693,161474,0
2006-07-25,12.711,13.002,12.711,12.978,243689,0
2006-07-26,12.907,13.272,12.907,13.12,156060,0
2006-07-27,13.225,13.395,13.129,13.145,103109,0
2006-07-28,13.217,13.254,13.089,13.231,130890,0
2006-07-31,13.231,13.395,13.225,13.358,190177,0
2006-08-01,13.358,13.431,13.279,13.371,147854,0
2006-08-02,13.472,13.593,13.435,13.468,208828,0
2006-08-03,13.377,13.57,13.302,13.566,121750,0
2006-08-04,13.57,13.671,13.513,13.61,167434,0
2006-08-07,13.666,13.671,13.559,13.57,149537,0
2006-08-08,13.593,13.638,13.464,13.526,176381,0
2006-08-09,13.585,13.671,13.453,13.507,223929,0
2006-08-10,13.46,13.492,13.364,13.468,136113,0
2006-08-11,13.468,13.492,13.395,13.492,98262,0
2006-08-14,13.424,13.448,13.171,13.254,155499,0
2006-08-15,13.302,13.395,13.217,13.344,145805,0
2006-08-16,13.324,13.407,13.151,13.201,174895,0
2006-08-17,13.212,13.268,13.124,13.22,183845,0
2006-08-18,13.251,13.435,13.182,13.435,166132,0
2006-08-21,13.407,13.503,13.337,13.448,164079,0
2006-08-22,13.377,13.513,13.364,13.498,149537,0
2006-08-23,13.484,13.484,13.279,13.306,222437,0
2006-08-24,13.337,13.424,13.337,13.424,191488,0
2006-08-25,13.46,13.526,13.435,13.498,118213,0
2006-08-28,13.391,13.472,13.352,13.464,218335,0
2006-08-29,13.486,13.486,13.212,13.246,270542,0
2006-08-30,13.268,13.272,13.066,13.107,304480,0
2006-08-31,13.163,13.297,13.089,13.212,143380,0
2006-09-01,13.217,13.344,13.217,13.33,91550,0
2006-09-05,13.33,13.435,13.302,13.435,212553,0
2006-09-06,13.383,13.407,13.209,13.272,561040,0
2006-09-07,13.279,13.371,13.178,13.209,250405,0
2006-09-08,13.201,13.241,13.049,13.081,227099,0
2006-09-11,13.002,13.006,12.726,12.726,344938,0
2006-09-12,12.693,12.888,12.693,12.809,336736,0
2006-09-13,12.321,12.415,12.218,12.389,492422,0
2006-09-14,12.389,12.533,12.303,12.36,292725,0
2006-09-15,12.369,12.394,12.252,12.303,253392,0
2006-09-18,12.325,12.625,12.325,12.519,285836,0
2006-09-19,12.551,12.566,12.353,12.382,247233,0
2006-09-20,12.343,12.426,12.303,12.314,327227,0
2006-09-21,12.314,12.36,12.218,12.281,332260,0
2006-09-22,12.298,12.348,12.183,12.203,214418,0
2006-09-25,12.188,12.203,11.958,12.091,390431,0
2006-09-26,12.091,12.281,11.952,12.183,451218,0
2006-09-27,12.277,12.382,12.13,12.382,414117,0
2006-09-28,12.42,12.58,12.33,12.575,303925,0
2006-09-29,12.58,12.603,12.455,12.543,215915,0
2006-10-02,12.491,12.625,12.478,12.59,216473,0
2006-10-03,12.597,12.597,12.309,12.309,281167,0
2006-10-04,12.325,12.382,12.183,12.277,300375,0
2006-10-05,12.325,12.519,12.325,12.519,294223,0
2006-10-06,12.533,12.636,12.389,12.631,212924,0
2006-10-09,12.646,12.779,12.538,12.551,316039,0
2006-10-10,12.575,12.793,12.555,12.753,187385,0
2006-10-11,12.753,12.893,12.673,12.726,260288,0
2006-10-12,12.681,12.796,12.681,12.796,229525,0
2006-10-13,12.698,12.869,12.681,12.835,202486,0
2006-10-16,12.869,12.995,12.812,12.991,212924,0
2006-10-17,12.969,13.049,12.879,13.049,258054,0
2006-10-18,12.991,13.212,12.991,13.151,241272,0
2006-10-19,13.151,13.364,13.145,13.358,319396,0
2006-10-20,13.319,13.347,13.217,13.272,233439,0
2006-10-23,13.182,13.268,13.107,13.163,256932,0
2006-10-24,13.089,13.324,13.089,13.324,213677,0
2006-10-25,13.292,13.448,13.272,13.424,264764,0
2006-10-26,13.424,13.486,13.424,13.464,211808,0
2006-10-27,13.435,13.55,13.431,13.464,131260,0
2006-10-30,13.34,13.52,13.237,13.246,206966,0
2006-10-31,13.231,13.312,13.107,13.292,195965,0
2006-11-01,13.272,13.319,13.081,13.095,267000,0
2006-11-02,13.054,13.054,12.575,12.711,572781,0
2006-11-03,12.812,12.913,12.731,12.829,347361,0
2006-11-06,12.835,12.897,12.796,12.858,162029,0
2006-11-07,12.969,12.969,12.809,12.812,173772,0
2006-11-08,12.879,13.002,12.803,12.953,281355,0
2006-11-09,12.953,13.12,12.953,12.995,208085,0
2006-11-10,12.874,12.984,12.862,12.941,125858,0
2006-11-13,12.919,12.919,12.786,12.786,175081,0
2006-11-14,12.835,12.845,12.658,12.741,256932,0
2006-11-15,12.707,12.862,12.703,12.796,256378,0
2006-11-16,12.823,12.882,12.636,12.641,262154,0
2006-11-17,12.585,12.769,12.58,12.703,221321,0
2006-11-20,12.747,12.823,12.614,12.673,306713,0
2006-11-21,12.698,12.893,12.698,12.893,283969,0
2006-11-22,12.888,13.072,12.823,13.006,298696,0
2006-11-24,13.089,13.124,12.978,13.028,77755,0
2006-11-27,13.076,13.133,13.002,13.018,277442,0
2006-11-28,12.991,13.225,12.991,13.171,302804,0
2006-11-29,13.212,13.453,13.171,13.358,296649,0
2006-11-30,13.407,13.55,13.391,13.464,221142,0
2006-12-01,13.431,13.503,13.391,13.492,179557,0
2006-12-04,13.46,13.593,13.424,13.431,244444,0
2006-12-05,13.472,13.644,13.472,13.574,243137,0
2006-12-06,13.638,13.644,13.46,13.513,232325,0
2006-12-07,13.52,13.593,13.484,13.57,209015,0
2006-12-08,13.539,13.671,13.539,13.644,167252,0
2006-12-11,13.638,13.807,13.623,13.65,253201,0
2006-12-12,13.638,13.772,13.581,13.71,191302,0
2006-12-13,13.464,13.599,13.464,13.492,178812,0
2006-12-14,13.52,13.671,13.498,13.604,237914,0
2006-12-15,13.57,13.644,13.498,13.585,128089,0
2006-12-18,13.52,13.71,13.284,13.484,312684,0
2006-12-19,13.472,13.623,13.472,13.616,195778,0
2006-12-20,13.616,13.699,13.57,13.699,114667,0
2006-12-21,13.644,13.772,13.634,13.727,165383,0
2006-12-22,13.695,13.833,13.544,13.57,151584,0
2006-12-26,13.581,13.677,13.539,13.588,82411,0
2006-12-27,13.599,13.739,13.599,13.671,94160,0
2006-12-28,13.739,14.069,13.644,13.923,126232,0
2006-12-29,13.939,13.988,13.807,13.862,109634,0
2007-01-03,13.836,13.911,13.272,13.513,400132,0
2007-01-04,13.46,13.539,13.059,13.107,239780,0
2007-01-05,13.107,13.237,13.032,13.163,223000,0
2007-01-08,13.171,13.284,13.163,13.237,156993,0
2007-01-09,13.182,13.279,13.013,13.178,168925,0
2007-01-10,13.072,13.46,13.032,13.12,211996,0
2007-01-11,13.081,13.22,13.032,13.14,189993,0
2007-01-12,13.14,13.279,13.133,13.167,206966,0
2007-01-16,13.182,13.383,13.133,13.178,240895,0
2007-01-17,13.167,13.424,13.158,13.352,172092,0
2007-01-18,13.292,13.588,13.284,13.302,269994,0
2007-01-19,13.302,13.585,13.302,13.585,180856,0
2007-01-22,13.55,13.599,13.377,13.503,186639,0
2007-01-23,13.46,13.688,13.453,13.581,275759,0
2007-01-24,13.544,13.713,13.513,13.638,186824,0
2007-01-25,13.682,13.688,13.464,13.539,165946,0
2007-01-26,13.539,13.671,13.435,13.638,205286,0
2007-01-29,13.616,13.739,13.599,13.644,117836,0
2007-01-30,13.604,13.762,13.588,13.713,165572,0
2007-01-31,13.71,13.733,13.644,13.695,137974,0
2007-02-01,13.733,13.807,13.638,13.801,177872,0
2007-02-02,13.801,13.845,13.723,13.827,140966,0
2007-02-05,13.836,13.851,13.695,13.719,110194,0
2007-02-06,13.723,13.791,13.688,13.71,127529,0
2007-02-07,13.704,13.749,13.604,13.604,110936,0
2007-02-08,13.634,13.638,13.442,13.574,160726,0
2007-02-09,13.57,13.638,13.468,13.503,133313,0
2007-02-12,13.503,13.57,13.358,13.435,146216,0
2007-02-13,13.424,13.588,13.424,13.588,141988,0
2007-02-14,13.604,13.713,13.486,13.566,161063,0
2007-02-15,13.588,13.656,13.52,13.566,182726,0
2007-02-16,13.57,13.666,13.544,13.554,146554,0
2007-02-20,13.526,13.593,13.486,13.533,126041,0
2007-02-21,13.559,13.61,13.492,13.566,166878,0
2007-02-22,13.55,13.688,13.544,13.623,173030,0
2007-02-23,13.671,13.772,13.634,13.755,157364,0
2007-02-26,13.772,13.868,13.762,13.868,171540,0
2007-02-27,13.745,13.818,13.464,13.585,169115,0
2007-02-28,13.539,13.623,13.533,13.566,161657,0
2007-03-01,13.492,13.585,13.407,13.498,139151,0
2007-03-02,13.498,13.533,13.344,13.383,127163,0
2007-03-05,13.344,13.387,13.182,13.182,116908,0
2007-03-06,13.22,13.539,13.187,13.464,106466,0
2007-03-07,13.533,13.656,13.424,13.623,272033,0
2007-03-08,13.671,13.836,13.638,13.766,103850,0
2007-03-09,13.818,13.836,13.695,13.814,69361,0
2007-03-12,13.814,13.836,13.704,13.733,109820,0
2007-03-13,13.581,13.677,13.484,13.503,91175,0
2007-03-14,13.503,13.539,13.387,13.539,95279,0
2007-03-15,13.507,13.574,13.464,13.464,145058,0
2007-03-16,13.539,13.559,13.472,13.507,67682,0
2007-03-19,13.492,13.634,13.468,13.599,126791,0
2007-03-20,13.638,13.755,13.593,13.739,175268,0
2007-03-21,13.762,14.016,13.727,13.993,214418,0
2007-03-22,14.023,14.189,14.016,14.132,240526,0
2007-03-23,14.203,14.219,14.115,14.177,154939,0
2007-03-26,14.18,14.219,14.012,14.08,220760,0
2007-03-27,14.047,14.069,13.956,14.051,255628,0
2007-03-28,14.08,14.105,13.993,14.074,144872,0
2007-03-29,14.058,14.164,14.058,14.159,184772,0
2007-03-30,14.18,14.187,14.047,14.051,142640,0
2007-04-02,14.047,14.189,14.041,14.18,162774,0
2007-04-03,14.18,14.396,14.138,14.396,202863,0
2007-04-04,14.396,14.396,14.159,14.309,207522,0
2007-04-05,14.339,14.664,14.339,14.551,204727,0
2007-04-09,14.609,14.696,14.469,14.567,202486,0
2007-04-10,14.567,14.69,14.567,14.648,178438,0
2007-04-11,14.591,14.743,14.567,14.669,182351,0
2007-04-12,14.653,14.733,14.572,14.702,200251,0
2007-04-13,14.74,15.011,14.74,15.011,195778,0
2007-04-16,15.011,15.122,14.914,15.078,215355,0
2007-04-17,15.122,15.172,14.795,14.948,191861,0
2007-04-18,14.948,14.948,14.873,14.895,181418,0
2007-04-19,14.844,14.895,14.801,14.806,132942,0
2007-04-20,14.812,14.92,14.806,14.895,154198,0
2007-04-23,14.904,15.072,14.9,15.067,129212,0
2007-04-24,15.092,15.212,14.968,15.016,194101,0
2007-04-25,15.023,15.196,15.002,15.129,232696,0
2007-04-26,15.096,15.424,15.072,15.262,155131,0
2007-04-27,15.309,15.395,15.223,15.322,169860,0
2007-04-30,15.299,15.37,15.19,15.223,129773,0
2007-05-01,15.208,15.223,15.129,15.144,187568,0
2007-05-02,15.12,15.223,15.12,15.144,150097,0
2007-05-03,15.144,15.35,15.144,15.228,169674,0
2007-05-04,15.242,15.356,15.233,15.299,162404,0
2007-05-07,15.299,15.335,15.247,15.262,155684,0
2007-05-08,15.217,15.345,15.122,15.296,223000,0
2007-05-09,15.418,15.418,15.233,15.342,203977,0
2007-05-10,15.335,15.404,15.257,15.299,206966,0
2007-05-11,15.299,15.745,15.299,15.628,175826,0
2007-05-14,15.755,15.812,15.6,15.649,202117,0
2007-05-15,15.643,15.843,15.556,15.693,165757,0
2007-05-16,15.693,15.76,15.594,15.726,158487,0
2007-05-17,15.75,16.106,15.707,16.012,187385,0
2007-05-18,15.912,16.076,15.903,15.929,198015,0
2007-05-21,15.924,16.058,15.821,15.924,206220,0
2007-05-22,15.954,15.961,15.772,15.818,184401,0
2007-05-23,15.882,16.004,15.825,15.961,156993,0
2007-05-24,15.872,15.977,15.178,15.412,249666,0
2007-05-25,15.472,15.551,15.285,15.51,196709,0
2007-05-29,15.51,15.633,15.408,15.505,106094,0
2007-05-30,16.106,16.106,15.481,15.726,162404,0
2007-05-31,15.854,15.898,15.643,15.722,154570,0
2007-06-01,15.847,15.949,15.847,15.929,121376,0
2007-06-04,15.934,16.395,15.929,16.225,173407,0
2007-06-05,16.131,16.433,16.119,16.119,144872,0
2007-06-06,16.093,16.113,15.6,15.799,213304,0
2007-06-07,15.726,15.838,15.361,15.472,259916,0
2007-06-08,15.223,15.505,15.104,15.472,191488,0
2007-06-11,15.6,15.787,15.54,15.61,153259,0
2007-06-12,15.551,15.628,15.335,15.39,167810,0
2007-06-13,15.39,15.491,15.269,15.408,150287,0
2007-06-14,15.463,15.621,15.463,15.545,115978,0
2007-06-15,15.581,15.693,15.556,15.639,170609,0
2007-06-18,15.672,15.825,15.672,15.738,165198,0
2007-06-19,15.778,15.821,15.713,15.787,105160,0
2007-06-20,15.726,15.825,15.551,15.584,104043,0
2007-06-21,15.561,15.649,15.476,15.567,180489,0
2007-06-22,15.573,15.575,15.356,15.463,119518,0
2007-06-25,15.408,15.561,15.309,15.37,192233,0
2007-06-26,15.399,15.399,15.007,15.044,203424,0
2007-06-27,14.844,15.317,14.765,15.29,341773,0
2007-06-28,15.247,15.408,15.167,15.242,205100,0
2007-06-29,15.28,15.467,15.28,15.404,116908,0
2007-07-02,15.233,15.649,15.233,15.649,130703,0
2007-07-03,15.621,15.783,15.61,15.734,77936,0
2007-07-05,15.843,15.847,15.573,15.633,111876,0
2007-07-06,15.734,15.838,15.713,15.825,123991,0
2007-07-09,15.825,16.106,15.825,16.042,187015,0
2007-07-10,15.977,16.115,15.821,15.821,132014,0
2007-07-11,15.872,16.049,15.872,15.954,115412,0
2007-07-12,16.007,16.407,16.007,16.332,180856,0
2007-07-13,16.343,16.475,16.307,16.369,156251,0
2007-07-16,16.447,16.856,16.365,16.433,273717,0
2007-07-17,16.59,16.679,16.46,16.601,168366,0
2007-07-18,16.59,16.627,16.249,16.48,161104,0
2007-07-19,16.433,16.508,16.16,16.347,150097,0
2007-07-20,16.352,16.48,16.166,16.166,110567,0
2007-07-23,16.166,16.352,16.125,16.283,111500,0
2007-07-24,16.283,16.289,15.68,15.726,143380,0
2007-07-25,15.903,15.939,15.29,15.581,244444,0
2007-07-26,15.432,15.432,14.431,15.028,568686,0
2007-07-27,15.087,15.13,14.851,14.92,159415,0
2007-07-30,14.92,15.138,14.895,15.138,113177,0
2007-07-31,15.275,15.467,15.056,15.06,136860,0
2007-08-01,15.023,15.122,14.664,14.909,143943,0
2007-08-02,14.92,15.208,14.729,14.873,123991,0
2007-08-03,14.861,14.959,14.492,14.503,95653,0
2007-08-06,14.561,14.561,13.755,14.238,411133,0
2007-08-07,14.109,14.604,14.091,14.591,273717,0
2007-08-08,14.648,14.959,14.648,14.786,131821,0
2007-08-09,14.441,14.718,14.436,14.507,192421,0
2007-08-10,14.368,14.392,13.868,14.293,325549,0
2007-08-13,14.441,14.53,14.293,14.293,123807,0
2007-08-14,14.336,14.386,14.058,14.091,220760,0
2007-08-15,13.901,14.012,13.272,13.435,311563,0
2007-08-16,12.686,13.187,12.465,13.182,550968,0
2007-08-17,13.539,13.682,13.237,13.634,214985,0
2007-08-20,14.08,14.08,13.666,13.956,214048,0
2007-08-21,13.713,13.966,13.695,13.891,144872,0
2007-08-22,13.818,14.209,13.818,14.127,239780,0
2007-08-23,14.321,14.379,14.159,14.262,155314,0
2007-08-24,14.293,14.648,14.272,14.581,137232,0
2007-08-27,14.632,14.632,14.325,14.418,132942,0
2007-08-28,14.238,14.368,14.091,14.091,118399,0
2007-08-29,14.219,14.556,14.216,14.556,127163,0
2007-08-30,14.492,14.561,14.339,14.379,97143,0
2007-08-31,14.556,14.729,14.556,14.648,154009,0
2007-09-04,14.641,14.935,14.598,14.909,110567,0
2007-09-05,14.838,14.895,14.682,14.825,72347,0
2007-09-06,15.087,15.223,14.914,15.104,243883,0
2007-09-07,14.895,14.954,14.776,14.93,174520,0
2007-09-10,14.904,14.948,14.609,14.718,134435,0
2007-09-11,14.757,14.914,14.664,14.885,89871,0
2007-09-12,14.696,14.93,14.653,14.844,128277,0
2007-09-13,14.92,14.935,14.833,14.833,85771,0
2007-09-14,14.757,14.925,14.74,14.825,75696,0
2007-09-17,14.819,14.889,14.724,14.733,121004,0
2007-09-18,14.749,15.06,14.696,14.996,136860,0
2007-09-19,15.172,15.262,15.072,15.12,262154,0
2007-09-20,15.096,15.201,15.044,15.083,138533,0
2007-09-21,15.109,15.269,15.109,15.223,116719,0
2007-09-24,15.317,15.452,15.096,15.104,163711,0
2007-09-25,15.016,15.096,14.968,15.023,118399,0
2007-09-26,15.092,15.201,15.007,15.05,131079,0
2007-09-27,15.201,15.335,15.092,15.156,150652,0
2007-09-28,15.223,15.322,15.13,15.144,109452,0
2007-10-01,15.152,15.395,15.152,15.322,128089,0
2007-10-02,15.275,15.296,15.178,15.262,138533,0
2007-10-03,15.29,15.299,15.223,15.238,99380,0
2007-10-04,15.217,15.257,15.067,15.161,116908,0
2007-10-05,15.253,15.377,15.253,15.335,100120,0
2007-10-08,15.201,15.309,15.138,15.233,92665,0
2007-10-09,15.35,15.527,15.253,15.366,151584,0
2007-10-10,15.247,15.672,15.238,15.639,176566,0
2007-10-11,15.68,15.954,15.628,15.666,186266,0
2007-10-12,15.666,15.872,15.666,15.713,107953,0
2007-10-15,15.767,15.989,15.767,15.812,252830,0
2007-10-16,15.799,15.833,15.68,15.722,167252,0
2007-10-17,15.86,15.903,15.573,15.621,148416,0
2007-10-18,15.6,15.945,15.6,15.818,162216,0
2007-10-19,15.693,15.76,15.408,15.408,209758,0
2007-10-22,15.156,15.408,15.056,15.299,174708,0
2007-10-23,15.366,15.515,15.253,15.424,104784,0
2007-10-24,15.37,15.745,15.37,15.6,141144,0
2007-10-25,15.661,15.821,15.581,15.7,158858,0
2007-10-26,15.787,15.977,15.787,15.967,146371,0
2007-10-29,16.096,16.202,16.053,16.166,128466,0
2007-10-30,16.113,16.131,15.954,15.989,287142,0
2007-10-31,15.961,16.321,15.961,16.176,223000,0
2007-11-01,16.07,16.197,15.882,15.891,178064,0
2007-11-02,16.004,16.096,15.838,15.998,194841,0
2007-11-05,15.838,16.058,15.799,15.891,150097,0
2007-11-06,15.903,16.359,15.903,16.321,172467,0
2007-11-07,15.983,16.423,15.954,15.961,180858,0
2007-11-08,15.993,16.352,15.847,16.154,223929,0
2007-11-09,15.799,16.545,15.799,15.875,138721,0
2007-11-12,15.787,15.787,15.395,15.418,263924,0
2007-11-13,15.317,15.521,15.223,15.472,231578,0
2007-11-14,15.628,15.738,15.457,15.457,107392,0
2007-11-15,15.309,15.457,14.996,15.072,194101,0
2007-11-16,15.167,15.317,15.083,15.299,167810,0
2007-11-19,15.196,15.285,14.954,14.973,176015,0
2007-11-20,14.996,15.342,14.996,15.178,307877,0
2007-11-21,14.942,15.19,14.942,15.028,138721,0
2007-11-23,15.201,15.28,15.067,15.233,75139,0
2007-11-26,15.238,15.418,14.973,14.996,160353,0
2007-11-27,14.954,15.067,14.677,14.873,249666,0
2007-11-28,14.838,15.247,14.838,15.247,192283,0
2007-11-29,14.984,15.385,14.984,15.269,136672,0
2007-11-30,15.29,15.436,15.29,15.418,141702,0
2007-12-03,15.399,15.527,15.29,15.457,77936,0
2007-12-04,15.366,15.452,15.233,15.322,633941,0
2007-12-05,15.463,15.628,15.463,15.581,83904,0
2007-12-06,15.556,15.954,15.515,15.888,147481,0
2007-12-07,15.945,16.03,15.888,15.961,132571,0
2007-12-10,16.036,16.187,16.036,16.076,82037,0
2007-12-11,16.131,16.255,15.726,15.745,238285,0
2007-12-12,16.125,16.125,15.909,16.036,206589,0
2007-12-13,15.924,16.101,15.847,16.087,139467,0
2007-12-14,15.882,15.977,15.812,15.812,97516,0
2007-12-17,15.772,15.772,15.486,15.591,234004,0
2007-12-18,15.713,15.713,15.424,15.6,233255,0
2007-12-19,15.734,15.742,15.505,15.556,154009,0
2007-12-20,15.686,15.707,15.556,15.649,85246,0
2007-12-21,15.767,16.058,15.767,16.049,93228,0
2007-12-24,16.096,16.343,16.096,16.18,63022,0
2007-12-26,16.292,16.684,16.289,16.552,147111,0
2007-12-27,16.621,16.621,16.313,16.339,97516,0
2007-12-28,16.508,17.165,16.374,16.646,178544,0
2007-12-31,16.719,16.97,16.696,16.829,114750,0
2008-01-02,16.94,16.97,16.776,16.921,145620,0
2008-01-03,16.959,17.211,16.959,17.103,170772,0
2008-01-04,16.975,16.987,16.734,16.759,158299,0
2008-01-07,16.702,16.782,16.447,16.59,168366,0
2008-01-08,16.584,16.759,16.54,16.584,204910,0
2008-01-09,16.605,16.842,16.447,16.679,207151,0
2008-01-10,16.627,16.89,16.498,16.819,204356,0
2008-01-11,16.696,16.819,16.492,16.605,231393,0
2008-01-14,16.627,16.759,16.59,16.702,199961,0
2008-01-15,16.617,16.637,16.187,16.313,215649,0
2008-01-16,16.101,16.231,15.807,15.983,297431,0
2008-01-17,16.093,16.225,15.385,15.457,291244,0
2008-01-18,15.591,15.628,14.935,15.138,197272,0
2008-01-22,14.272,14.724,13.677,14.664,485990,0
2008-01-23,14.272,14.757,14.001,14.682,304465,0
2008-01-24,14.669,15.335,14.669,15.322,235230,0
2008-01-25,15.633,15.7,15.356,15.686,278920,0
2008-01-28,15.742,16.219,15.666,16.215,191861,0
2008-01-29,16.215,16.395,16.07,16.093,172938,0
2008-01-30,16.087,16.249,15.945,16.018,214605,0
2008-01-31,15.772,16.278,15.767,16.237,128277,0
2008-02-01,16.712,16.712,16.08,16.352,145244,0
2008-02-04,16.44,16.492,16.255,16.402,99841,0
2008-02-05,16.395,16.395,15.865,15.865,116347,0
2008-02-06,15.983,16.115,15.693,15.722,174014,0
2008-02-07,15.693,15.954,15.633,15.666,207151,0
2008-02-08,15.718,16.004,15.718,15.929,84699,0
2008-02-11,16.063,16.297,15.954,16.225,169889,0
2008-02-12,16.249,16.447,16.147,16.176,193351,0
2008-02-13,16.292,16.513,16.231,16.48,184029,0
2008-02-14,16.513,16.669,16.365,16.384,125858,0
2008-02-15,16.359,16.359,16.012,16.249,126973,0
2008-02-19,16.377,16.712,16.377,16.545,165008,0
2008-02-20,16.451,16.836,16.433,16.706,164265,0
2008-02-21,16.765,16.787,16.44,16.44,152982,0
2008-02-22,16.552,16.621,16.237,16.508,174147,0
2008-02-25,16.621,16.926,16.584,16.875,198796,0
2008-02-26,16.885,17.235,16.844,17.191,243647,0
2008-02-27,17.056,17.258,16.975,17.093,215469,0
2008-02-28,17.06,17.332,17.06,17.269,205914,0
2008-02-29,17.203,17.206,16.793,16.842,186299,0
2008-03-03,16.987,17.093,16.722,16.875,213677,0
2008-03-04,16.782,16.869,16.411,16.627,252563,0
2008-03-05,16.679,16.992,16.679,16.946,180103,0
2008-03-06,16.952,17.003,16.627,16.627,195227,0
2008-03-07,16.523,16.658,16.283,16.465,210986,0
2008-03-10,16.447,16.47,16.093,16.115,114858,0
2008-03-11,16.261,16.621,16.237,16.621,126312,0
2008-03-12,16.447,16.54,16.215,16.215,143756,0
2008-03-13,16.093,16.46,15.912,16.359,149629,0
2008-03-14,16.407,16.47,15.903,16.19,137974,0
2008-03-17,15.891,15.912,15.408,15.616,242776,0
2008-03-18,15.794,16.058,15.718,16.025,186266,0
2008-03-19,15.945,16.004,15.238,15.275,234383,0
2008-03-20,14.914,15.233,14.74,15.122,256186,0
2008-03-24,15.208,15.527,15.19,15.395,190855,0
2008-03-25,15.476,15.875,15.476,15.833,126973,0
2008-03-26,16.012,16.16,15.854,16.096,200999,0
2008-03-27,16.101,16.307,15.989,16.018,173569,0
2008-03-28,16.058,16.176,15.945,16.036,173590,0
2008-03-31,16.063,16.225,15.918,16.063,149166,0
2008-04-01,16.093,16.268,15.929,16.197,173958,0
2008-04-02,16.19,16.487,16.141,16.487,181049,0
2008-04-03,16.274,16.702,16.274,16.513,148969,0
2008-04-04,16.562,16.981,16.562,16.829,241458,0
2008-04-07,16.959,17.203,16.829,17.032,208085,0
2008-04-08,16.966,17.241,16.966,17.093,132971,0
2008-04-09,17.14,17.297,17.097,17.119,199692,0
2008-04-10,17.165,17.206,17.032,17.132,146777,0
2008-04-11,17.056,17.206,16.934,16.934,124553,0
2008-04-14,17.064,17.35,17.064,17.35,174184,0
2008-04-15,17.472,17.6,17.347,17.579,191818,0
2008-04-16,17.73,18.119,17.669,18.119,243394,0
2008-04-17,17.996,18.206,17.948,18.126,275033,0
2008-04-18,18.074,18.327,17.942,18.298,221230,0
2008-04-21,18.406,18.548,18.316,18.475,204208,0
2008-04-22,18.46,18.659,18.441,18.592,271343,0
2008-04-23,18.607,18.633,18.174,18.413,345536,0
2008-04-24,18.243,18.243,17.782,17.9,353122,0
2008-04-25,17.972,18.174,17.886,18.09,169404,0
2008-04-28,18.235,18.298,18.058,18.074,206423,0
2008-04-29,18.051,18.079,17.705,17.847,268769,0
2008-04-30,17.967,18.022,17.71,17.891,296224,0
2008-05-01,17.73,17.73,17.152,17.463,340945,0
2008-05-02,17.558,17.872,17.558,17.836,190016,0
2008-05-05,17.913,18.191,17.913,18.191,173687,0
2008-05-06,18.224,18.567,18.224,18.567,252449,0
2008-05-07,18.669,18.719,18.493,18.543,229737,0
2008-05-08,18.588,18.914,18.588,18.914,245754,0
2008-05-09,18.899,18.904,18.62,18.904,188076,0
2008-05-12,18.848,18.882,18.68,18.79,225809,0
2008-05-13,18.807,19.062,18.641,18.969,290419,0
2008-05-14,19.039,19.117,18.698,18.734,353827,0
2008-05-15,18.93,19.089,18.785,19.032,443419,0
2008-05-16,19.232,19.401,19.232,19.382,345401,0
2008-05-19,19.401,19.757,19.306,19.501,345060,0
2008-05-20,19.524,19.613,19.43,19.565,241477,0
2008-05-21,19.679,19.87,19.441,19.47,384336,0
2008-05-22,19.489,19.606,19.187,19.249,392351,0
2008-05-23,19.254,19.405,18.802,19.072,223172,0
2008-05-27,19.032,19.032,18.76,18.79,313625,0
2008-05-28,18.659,19.066,18.641,19.062,235277,0
2008-05-29,19.019,19.066,18.723,18.796,246365,0
2008-05-30,18.871,19.011,18.785,18.895,270786,0
2008-06-02,18.946,19.33,18.891,19.195,379095,0
2008-06-03,19.206,19.43,18.988,19.093,264913,0
2008-06-04,19.044,19.176,18.887,18.974,768929,0
2008-06-05,19.117,19.653,19.055,19.63,323680,0
2008-06-06,19.767,19.992,19.595,19.595,370719,0
2008-06-09,19.716,19.959,19.691,19.813,295718,0
2008-06-10,19.837,19.837,19.285,19.413,253530,0
2008-06-11,19.496,19.691,19.388,19.585,269958,0
2008-06-12,19.33,19.33,19.105,19.192,276681,0
2008-06-13,19.17,19.306,19.039,19.206,196036,0
2008-06-16,19.33,19.518,19.291,19.382,227720,0
2008-06-17,19.435,19.767,19.435,19.685,239931,0
2008-06-18,19.665,19.975,19.624,19.929,271682,0
2008-06-19,20.004,20.149,19.619,19.619,184412,0
2008-06-20,19.702,19.839,19.47,19.544,208653,0
2008-06-23,19.624,19.975,19.624,19.964,204207,0
2008-06-24,19.929,19.929,19.671,19.706,287595,0
2008-06-25,19.741,19.784,19.226,19.518,338070,0
2008-06-26,19.575,19.641,19.22,19.352,222368,0
2008-06-27,19.367,19.661,19.367,19.653,294822,0
2008-06-30,19.665,20.036,19.665,19.941,217982,0
2008-07-01,19.935,20.057,19.731,19.988,186195,0
2008-07-02,20.053,20.099,19.458,19.47,300441,0
2008-07-03,19.378,19.463,18.76,18.887,320077,0
2008-07-07,18.744,18.779,17.983,18.174,439744,0
2008-07-08,18.069,18.069,17.347,17.68,752543,0
2008-07-09,17.9,18.09,17.507,17.567,464425,0
2008-07-10,17.595,18.053,17.432,18.032,321759,0
2008-07-11,18.255,18.39,17.923,18.243,267097,0
2008-07-14,18.607,18.802,18.397,18.734,509430,0
2008-07-15,18.723,18.739,17.937,18.058,412884,0
2008-07-16,18.037,18.037,17.269,17.534,536245,0
2008-07-17,17.489,17.717,16.799,17.074,409172,0
2008-07-18,17.108,17.285,16.981,17.258,306727,0
2008-07-21,17.246,17.63,17.196,17.63,313513,0
2008-07-22,17.507,17.605,16.895,16.975,325529,0
2008-07-23,16.89,16.895,16.187,16.187,682897,0
2008-07-24,16.427,16.46,15.898,16.171,698977,0
2008-07-25,16.343,16.475,16.225,16.307,343220,0
2008-07-28,16.605,16.69,16.487,16.498,350992,0
2008-07-29,16.684,16.684,16.359,16.567,377247,0
2008-07-30,16.487,17.285,16.423,17.241,478136,0
2008-07-31,17.074,17.174,16.869,16.959,516108,0
2008-08-01,16.669,17.126,16.669,16.813,241902,0
2008-08-04,17.012,17.012,15.821,15.918,458074,0
2008-08-05,15.872,15.872,15.498,15.621,443575,0
2008-08-06,15.633,15.961,15.621,15.912,360391,0
2008-08-07,16.215,16.456,15.998,16.053,449386,0
2008-08-08,15.912,15.945,15.591,15.718,276221,0
2008-08-11,15.707,15.707,15.228,15.377,371940,0
2008-08-12,15.551,15.666,15.296,15.432,387090,0
2008-08-13,15.432,16.08,15.432,16.063,290847,0
2008-08-14,16.007,16.07,15.794,16.004,374673,0
2008-08-15,15.934,15.934,15.561,15.75,261228,0
2008-08-18,15.818,15.882,15.432,15.432,311286,0
2008-08-19,15.436,15.891,15.418,15.843,221936,0
2008-08-20,16.087,16.508,16.018,16.465,273363,0
2008-08-21,16.759,16.981,16.605,16.895,730512,0
2008-08-22,16.842,16.85,16.54,16.696,219396,0
2008-08-25,16.637,16.809,16.359,16.528,175416,0
2008-08-26,16.702,16.771,16.528,16.64,473324,0
2008-08-27,16.869,16.987,16.745,16.94,218115,0
2008-08-28,17.04,17.052,16.555,16.89,338991,0
2008-08-29,17.032,17.056,16.745,16.804,158252,0
2008-09-02,16.46,16.46,15.903,15.909,418260,0
2008-09-03,15.821,15.954,15.412,15.545,326327,0
2008-09-04,15.551,15.661,15.092,15.275,289442,0
2008-09-05,15.122,15.238,14.801,15.161,292515,0
2008-09-08,15.581,15.918,14.795,14.844,388957,0
2008-09-09,14.598,14.743,13.786,13.814,614616,0
2008-09-10,13.448,14.1,13.448,14,459738,0
2008-09-11,13.623,13.929,13.407,13.911,389367,0
2008-09-12,13.939,14.591,13.939,14.441,565848,0
2008-09-15,13.786,13.952,13.246,13.268,478407,0
2008-09-16,12.614,13.34,12.42,13.34,598095,0
2008-09-17,12.947,13.231,12.485,12.779,611794,0
2008-09-18,12.879,13.733,12.465,13.066,636569,0
2008-09-19,13.988,14.963,13.559,14.469,507372,0
2008-09-22,14.546,14.984,14.431,14.581,343445,0
2008-09-23,14.79,14.79,13.886,14.091,290146,0
2008-09-24,14.058,14.25,13.907,14.047,169576,0
2008-09-25,14.08,14.469,13.868,14.25,176578,0
2008-09-26,13.964,13.976,13.407,13.599,211429,0
2008-09-29,13.231,13.231,11.533,12.27,416893,0
2008-09-30,12.33,12.636,11.969,12.625,354556,0
2008-10-01,12.389,12.506,11.998,12.103,294635,0
2008-10-02,12.103,12.103,11.112,11.198,373226,0
2008-10-03,10.978,11.862,10.974,11.457,427261,0
2008-10-06,10.46,10.726,9.1175,10.364,810523,0
2008-10-07,10.46,10.615,9.198,9.26,388890,0
2008-10-08,9.1175,9.2202,7.7766,8.9838,658338,0
2008-10-09,8.7125,9.1015,7.5085,7.8632,408473,0
2008-10-10,7.5517,7.7119,6.3127,7.0526,863190,0
2008-10-13,8.2271,9.2376,8.2039,8.8543,471357,0
2008-10-14,10.994,10.994,8.6989,8.8916,390777,0
2008-10-15,8.7961,8.7961,7.8296,7.8296,207167,0
2008-10-16,8.1316,8.3674,7.2449,8.3674,273314,0
2008-10-17,8.4466,9.4387,8.3674,8.8748,383402,0
2008-10-20,9.3304,9.654,9.1339,9.654,311267,0
2008-10-21,9.559,9.713,9.1559,9.3304,225229,0
2008-10-22,9.0662,9.0662,8.0503,8.2612,265827,0
2008-10-23,8.2612,8.6133,7.8848,8.2324,249429,0
2008-10-24,7.563,8.1486,7.5456,8.0983,468399,0
2008-10-27,8.0862,8.0983,7.5893,7.5938,203538,0
2008-10-28,7.9689,8.1821,7.315,8.1821,191505,0
2008-10-29,8.2671,8.9734,8.2671,8.6019,279057,0
2008-10-30,8.9998,9.2964,8.7125,9.2964,311266,0
2008-10-31,9.3061,9.869,9.2096,9.649,394803,0
2008-11-03,9.668,9.668,9.3246,9.4387,226860,0
2008-11-04,9.4946,10.088,9.4946,10.088,235138,0
2008-11-05,9.975,10.055,9.583,9.604,206665,0
2008-11-06,9.4857,9.4857,8.6619,8.6952,287739,0
2008-11-07,8.7037,9.0608,8.5801,8.5854,282218,0
2008-11-10,9.0217,9.0217,8.5854,8.818,288333,0
2008-11-11,8.6844,8.7961,8.3455,8.5801,182543,0
2008-11-12,8.5055,8.5225,7.814,8.0385,203595,0
2008-11-13,7.8467,8.3726,7.4284,8.2706,456361,0
2008-11-14,8.0444,8.4096,8.0351,8.0544,305324,0
2008-11-17,8.0444,8.0444,7.6317,7.958,267384,0
2008-11-18,7.8907,7.9485,7.5681,7.6687,176169,0
2008-11-19,7.6687,7.7603,7.1059,7.1814,250889,0
2008-11-20,7.0106,7.0106,5.8407,5.9636,414317,0
2008-11-21,6.1302,6.2804,5.6314,6.1891,490963,0
2008-11-24,6.5699,7.1652,6.4573,7.015,407708,0
2008-11-25,7.176,7.2938,6.8382,7.2358,211659,0
2008-11-26,7.0843,7.8084,7.0792,7.8084,286162,0
2008-11-28,7.7603,7.803,7.5735,7.6912,251669,0
2008-12-01,7.578,7.578,6.849,6.849,276753,0
2008-12-02,6.924,7.1814,6.9187,7.1169,283325,0
2008-12-03,7.0792,7.3799,6.849,7.3587,306938,0
2008-12-04,6.7847,7.2883,6.3879,6.4467,511196,0
2008-12-05,6.1786,6.6291,5.9751,6.6076,370487,0
2008-12-08,7.5034,7.5034,6.9187,7.1861,480387,0
2008-12-09,7.1861,7.5568,7.0526,7.1708,345850,0
2008-12-10,7.2023,7.8521,7.2023,7.8296,277925,0
2008-12-11,8.1676,8.363,7.8084,7.8084,456538,0
2008-12-12,7.5893,7.8203,7.5085,7.6799,257867,0
2008-12-15,7.7289,7.8694,7.4652,7.6165,300847,0
2008-12-16,7.6962,8.1631,7.6749,8.0769,314632,0
2008-12-17,8.3883,8.3883,7.7976,8.3289,339676,0
2008-12-18,8.1094,8.1631,7.2358,7.2407,412531,0
2008-12-19,7.7231,8.0983,7.4284,8.0032,946254,0
2008-12-22,7.9139,8.0351,7.3104,7.5568,599985,0
2008-12-23,7.7976,7.7976,7.2675,7.4064,414008,0
2008-12-24,7.4714,7.6317,7.3261,7.6317,279601,0
2008-12-26,7.6376,7.6855,7.5138,7.6317,200267,0
2008-12-29,7.958,7.958,7.5085,7.6687,525807,0
2008-12-30,7.6638,8.1034,7.6165,8.0444,532887,0
2008-12-31,8.0444,8.1676,7.7119,8.1631,396186,0
2009-01-02,8.2393,9.1175,8.1631,8.8821,377374,0
2009-01-05,8.9734,9.4857,8.7961,9.1681,443449,0
2009-01-06,9.311,9.57,9.1806,9.3246,476952,0
2009-01-07,9.2798,9.3061,8.7906,8.818,562679,0
2009-01-08,8.8654,8.9521,8.5801,8.9521,298186,0
2009-01-09,8.9454,9.1073,8.6676,9.0092,324655,0
2009-01-12,8.9521,8.9521,8.2612,8.469,291993,0
2009-01-13,8.3332,8.8228,8.3332,8.6234,242612,0
2009-01-14,8.528,8.7037,8.1776,8.5055,352062,0
2009-01-15,8.4869,8.6403,7.9635,8.528,376224,0
2009-01-16,8.634,8.6447,8.2908,8.3726,216615,0
2009-01-20,8.256,8.3116,7.9635,7.9635,237950,0
2009-01-21,8.019,8.3116,7.6165,8.3116,244628,0
2009-01-22,8.3289,8.3392,8.1094,8.256,269797,0
2009-01-23,8.0983,8.5801,8.0914,8.5172,267351,0
2009-01-26,8.0914,9.0055,8.0914,8.8916,316460,0
2009-01-27,8.9734,9.2994,8.6989,9.198,233603,0
2009-01-28,9.2798,9.3814,9.0968,9.1559,438490,0
2009-01-29,9.1175,9.1175,8.726,8.8443,118170,0
2009-01-30,9.2798,9.2798,8.634,8.6952,141434,0
2009-02-02,8.5854,8.8329,8.5055,8.5119,148864,0
2009-02-03,8.6447,8.8916,8.4051,8.774,203702,0
2009-02-04,8.7961,9.1175,8.7469,8.996,136594,0
2009-02-05,8.9838,9.1739,8.7182,9.0539,201592,0
2009-02-06,9.1175,9.3578,9.0313,9.2798,277607,0
2009-02-09,9.3883,9.598,9.1806,9.4767,195369,0
2009-02-10,9.583,9.598,9.1681,9.4459,225116,0
2009-02-11,9.57,9.577,9.2551,9.3883,189428,0
2009-02-12,9.3304,9.3304,8.8487,9.1175,498533,0
2009-02-13,9.2202,9.2484,9.0217,9.071,283927,0
2009-02-17,8.9885,8.9885,8.6619,8.6619,189854,0
2009-02-18,8.7037,8.8487,8.5498,8.8117,229132,0
2009-02-19,8.9885,8.996,8.3166,8.5172,353598,0
2009-02-20,8.5371,8.5371,8.0983,8.2812,234485,0
2009-02-23,8.3999,8.4139,7.1928,7.219,481857,0
2009-02-24,7.2407,7.9315,7.219,7.9011,292821,0
2009-02-25,7.9914,8.4807,7.7556,8.4255,246052,0
2009-02-26,8.634,8.8294,8.0301,8.0655,328678,0
2009-02-27,8.019,8.0351,7.7338,8.0258,237072,0
2009-03-02,7.6749,7.6799,6.8973,7.0526,515432,0
2009-03-03,7.219,7.2842,6.7524,6.8925,541633,0
2009-03-04,7.0472,7.5404,7.0417,7.5404,292221,0
2009-03-05,7.423,7.5832,7.0472,7.1445,406452,0
2009-03-06,7.1547,7.4064,6.6983,7.0045,824954,0
2009-03-09,6.7575,7.1059,6.7308,6.9133,475847,0
2009-03-10,7.0261,7.6962,7.015,7.5938,226505,0
2009-03-11,7.6638,7.9091,7.5297,7.8694,705459,0
2009-03-12,7.5832,7.7068,7.4335,7.6487,534256,0
2009-03-13,7.7231,7.9521,7.6962,7.8296,259963,0
2009-03-16,7.8848,8.0983,7.7766,7.9315,232597,0
2009-03-17,7.9375,8.0385,7.6419,8.0385,230223,0
2009-03-18,8.1316,8.2499,7.9485,8.2499,251005,0
2009-03-19,8.4195,8.634,8.2908,8.474,346224,0
2009-03-20,8.474,8.5172,8.2324,8.3674,191265,0
2009-03-23,8.4195,8.6619,8.4195,8.4869,335142,0
2009-03-24,8.555,8.555,8.3116,8.3795,307515,0
2009-03-25,8.4466,8.5172,8.3832,8.4531,277367,0
2009-03-26,8.6403,8.6447,8.528,8.5605,516312,0
2009-03-27,8.566,8.566,8.3226,8.4353,160629,0
2009-03-30,8.3392,8.3455,8.0544,8.2169,213338,0
2009-03-31,8.4531,8.474,8.2039,8.2393,147691,0
2009-04-01,8.1486,8.5225,8.0603,8.4353,287521,0
2009-04-02,8.5498,8.6447,8.5055,8.5605,361733,0
2009-04-03,8.6019,8.6234,8.3936,8.5426,281315,0
2009-04-06,8.3332,8.5172,8.3116,8.5172,194267,0
2009-04-07,8.2812,8.4096,8.1676,8.3289,191395,0
2009-04-08,8.3116,8.5371,8.2039,8.3936,181106,0
2009-04-09,8.6072,8.6619,8.5119,8.619,378020,0
2009-04-13,8.5945,8.6522,8.3832,8.6133,157364,0
2009-04-14,8.5801,8.6722,8.4565,8.4807,316285,0
2009-04-15,8.4531,8.6072,8.4139,8.5801,266174,0
2009-04-16,8.6787,8.8443,8.5326,8.7906,159657,0
2009-04-17,8.7182,8.8386,8.6403,8.8228,186368,0
2009-04-20,8.6952,8.6952,8.3226,8.4051,195518,0
2009-04-21,8.3226,8.6133,8.3116,8.3832,304930,0
2009-04-22,8.4406,8.7074,8.3883,8.474,190751,0
2009-04-23,8.4195,8.691,8.4195,8.691,215559,0
2009-04-24,8.7125,9.0608,8.7125,8.9678,214529,0
2009-04-27,8.8228,8.9044,8.634,8.781,231961,0
2009-04-28,8.7469,8.9044,8.6619,8.8117,260427,0
2009-04-29,8.8228,9.1873,8.8228,9.0662,311942,0
2009-04-30,9.0834,9.588,9.0092,9.0662,350235,0
2009-05-01,9.1502,9.559,9.1455,9.559,255552,0
2009-05-04,9.633,10.045,9.628,10.04,402312,0
2009-05-05,10.078,10.088,9.862,10.052,241258,0
2009-05-06,10.067,10.289,10.052,10.142,272846,0
2009-05-07,10.324,10.505,9.927,9.98,307121,0
2009-05-08,10.082,10.62,10.082,10.572,238927,0
2009-05-11,10.304,10.443,10.018,10.092,256477,0
2009-05-12,10.3,10.456,10.028,10.142,357327,0
2009-05-13,10.055,10.088,9.604,9.665,217331,0
2009-05-14,9.628,9.954,9.4279,9.633,277789,0
2009-05-15,9.628,9.768,9.3578,9.4041,228900,0
2009-05-18,9.4886,9.838,9.4886,9.773,253537,0
2009-05-19,9.838,10.194,9.812,10.062,289508,0
2009-05-20,10.244,10.62,10.216,10.3,397417,0
2009-05-21,10.142,10.142,9.825,9.923,209098,0
2009-05-22,10.067,10.179,9.95,10.088,194047,0
2009-05-26,9.95,10.5,9.942,10.5,221786,0
2009-05-27,10.635,10.877,10.517,10.517,284725,0
2009-05-28,10.479,10.999,10.449,10.952,306568,0
2009-05-29,11.198,11.503,11.128,11.436,423237,0
2009-06-01,11.74,11.987,11.608,11.675,445231,0
2009-06-02,11.666,11.799,11.418,11.719,330840,0
2009-06-03,11.43,11.43,10.755,10.818,455104,0
2009-06-04,11.023,11.418,10.865,11.407,486558,0
2009-06-05,11.44,11.682,11.208,11.621,360214,0
2009-06-08,11.595,11.595,11.168,11.514,372753,0
2009-06-09,11.724,12.12,11.693,11.876,487793,0
2009-06-10,12.109,12.158,11.918,12.037,613630,0
2009-06-11,11.952,11.958,11.659,11.924,489914,0
2009-06-12,11.932,11.932,11.398,11.407,269482,0
2009-06-15,11.369,11.369,10.775,10.871,220740,0
2009-06-16,10.897,11.178,10.33,10.643,688698,0
2009-06-17,10.744,10.744,9.963,10.201,818235,0
2009-06-18,10.244,10.46,10.082,10.308,246078,0
2009-06-19,10.456,10.602,10.349,10.485,247283,0
2009-06-22,10.406,10.406,9.805,9.891,320709,0
2009-06-23,9.923,10.045,9.768,9.946,219224,0
2009-06-24,10.001,10.164,9.785,9.88,279107,0
2009-06-25,9.869,10.188,9.801,10.088,306754,0
2009-06-26,10.132,10.168,10.001,10.168,161784,0
2009-06-29,10.654,10.654,10.11,10.276,369900,0
2009-06-30,10.443,10.551,10.074,10.381,225323,0
2009-07-01,10.523,10.798,10.523,10.673,244836,0
2009-07-02,10.432,10.62,10.304,10.543,196149,0
2009-07-06,10.201,10.314,9.927,10.147,433911,0
2009-07-07,10.092,10.092,9.83,9.901,217201,0
2009-07-08,9.855,9.916,9.702,9.785,246586,0
2009-07-09,9.862,9.975,9.735,9.779,143635,0
2009-07-10,9.838,9.838,9.4886,9.801,189136,0
2009-07-13,9.869,10.045,9.713,10.04,134332,0
2009-07-14,10.206,10.324,10.142,10.244,142306,0
2009-07-15,10.443,10.775,10.406,10.775,185223,0
2009-07-16,10.883,10.989,10.704,10.808,164140,0
2009-07-17,10.86,11.032,10.798,10.926,133307,0
2009-07-20,11.152,11.208,11.028,11.161,171719,0
2009-07-21,11.213,11.362,10.968,11.108,177271,0
2009-07-22,10.871,11.059,10.818,11.059,172553,0
2009-07-23,11.219,11.288,11.119,11.198,168784,0
2009-07-24,11.31,11.317,11.112,11.317,148384,0
2009-07-27,11.398,11.52,11.293,11.457,198385,0
2009-07-28,11.446,11.446,11.01,11.27,150055,0
2009-07-29,11.156,11.156,10.793,10.888,154008,0
2009-07-30,10.931,11.257,10.931,11.128,145024,0
2009-07-31,11.224,11.304,11.065,11.128,188673,0
2009-08-03,11.398,11.533,11.362,11.487,172860,0
2009-08-04,11.369,11.546,11.234,11.485,165781,0
2009-08-05,11.51,11.51,11.229,11.466,173066,0
2009-08-06,11.51,11.51,11.172,11.263,131074,0
2009-08-07,11.466,11.466,11.213,11.27,124746,0
2009-08-10,11.297,11.387,11.14,11.234,131156,0
2009-08-11,11.263,11.263,10.946,11.14,159051,0
2009-08-12,11.128,11.189,11.023,11.123,148954,0
2009-08-13,11.224,11.466,11.112,11.43,175310,0
2009-08-14,11.514,11.576,11.108,11.152,173274,0
2009-08-17,10.726,10.823,10.577,10.608,343304,0
2009-08-18,10.643,10.958,10.643,10.941,176714,0
2009-08-19,10.883,11.172,10.726,11.156,177701,0
2009-08-20,11.152,11.345,11.119,11.322,157852,0
2009-08-21,11.52,11.613,11.402,11.56,146216,0
2009-08-24,11.631,11.776,11.52,11.643,192717,0
2009-08-25,11.786,11.786,11.436,11.52,194470,0
2009-08-26,11.451,11.526,11.322,11.43,137238,0
2009-08-27,11.43,11.46,11.112,11.457,113088,0
2009-08-28,11.631,11.631,11.354,11.402,131188,0
2009-08-31,11.411,11.411,11.07,11.184,133260,0
2009-09-01,11.208,11.317,10.86,10.931,199026,0
2009-09-02,11.039,11.039,10.76,10.904,157370,0
2009-09-03,11.039,11.083,10.883,11.032,132569,0
2009-09-04,10.994,11.304,10.994,11.304,106422,0
2009-09-08,11.43,11.671,11.43,11.666,158641,0
2009-09-09,11.746,11.812,11.621,11.812,173677,0
2009-09-10,11.746,12.069,11.74,12.047,156734,0
2009-09-11,12.01,12.13,11.87,11.876,198515,0
2009-09-14,11.793,11.932,11.746,11.862,151042,0
2009-09-15,11.851,12.079,11.851,12.031,154681,0
2009-09-16,12.02,12.533,12.02,12.353,268954,0
2009-09-17,12.325,12.462,12.188,12.258,180138,0
2009-09-18,12.265,12.325,12.063,12.135,124078,0
2009-09-21,11.862,12.069,11.851,12.002,121242,0
2009-09-22,12.281,12.33,12.198,12.303,140673,0
2009-09-23,12.298,12.394,12.109,12.208,174509,0
2009-09-24,12.325,12.325,11.746,11.77,268198,0
2009-09-25,11.95,11.991,11.766,11.831,111247,0
2009-09-28,11.987,12.081,11.887,12.079,118144,0
2009-09-29,11.25,12.208,11.25,12.198,155165,0
2009-09-30,12.686,12.686,12.026,12.109,181899,0
2009-10-01,12.042,12.057,11.589,11.589,284444,0
2009-10-02,11.326,11.589,11.168,11.589,248152,0
2009-10-05,11.601,11.887,11.533,11.887,141693,0
2009-10-06,12.091,12.445,12.075,12.415,308378,0
2009-10-07,12.382,12.555,12.337,12.465,276162,0
2009-10-08,12.667,12.823,12.551,12.786,313862,0
2009-10-09,12.793,12.845,12.693,12.793,155753,0
2009-10-12,12.874,13.085,12.809,12.835,192941,0
2009-10-13,12.838,12.882,12.693,12.774,148170,0
2009-10-14,12.995,13.072,12.893,13.045,180910,0
2009-10-15,13.023,13.085,12.969,13.002,224620,0
2009-10-16,13.002,13.081,12.829,12.882,250004,0
2009-10-19,12.995,13.107,12.879,13.107,172981,0
2009-10-20,13.182,13.195,12.764,13.032,231755,0
2009-10-21,13.407,13.492,12.958,13.114,263335,0
2009-10-22,13.054,13.081,12.829,13.081,217402,0
2009-10-23,13.167,13.171,12.823,12.903,168254,0
2009-10-26,13.018,13.089,12.56,12.625,187190,0
2009-10-27,12.614,12.711,12.46,12.636,238162,0
2009-10-28,12.646,12.646,11.907,11.932,294645,0
2009-10-29,12.265,12.465,12.031,12.465,222458,0
2009-10-30,12.337,12.478,11.806,11.87,180940,0
2009-11-02,11.958,12.293,11.806,12.115,177090,0
2009-11-03,12.057,12.277,11.806,12.229,152929,0
2009-11-04,11.958,12.603,11.95,12.46,203410,0
2009-11-05,12.603,12.764,12.58,12.731,126015,0
2009-11-06,12.681,12.817,12.41,12.533,114586,0
2009-11-09,12.737,12.936,12.686,12.888,132016,0
2009-11-10,12.941,12.941,12.667,12.817,123309,0
2009-11-11,12.903,13.018,12.858,13.002,110346,0
2009-11-12,12.646,13.081,12.646,12.741,153614,0
2009-11-13,12.858,12.858,12.608,12.774,92729,0
2009-11-16,12.838,12.984,12.829,12.953,182338,0
2009-11-17,12.879,13.006,12.803,12.995,109415,0
2009-11-18,13.002,13.059,12.925,13.059,110601,0
2009-11-19,12.978,12.978,12.631,12.711,116177,0
2009-11-20,12.686,12.897,12.608,12.758,90421,0
2009-11-23,12.953,13.049,12.803,12.835,144155,0
2009-11-24,12.879,12.936,12.741,12.888,141807,0
2009-11-25,12.947,13.089,12.903,13.045,73648,0
2009-11-27,12.658,12.903,12.544,12.838,77856,0
2009-11-30,12.874,12.936,12.693,12.845,93818,0
2009-12-01,13.054,13.076,12.958,13.006,119765,0
2009-12-02,13.006,13.089,12.874,12.925,100865,0
2009-12-03,12.963,13.14,12.874,13.085,191518,0
2009-12-04,13.045,13.251,13.028,13.151,224997,0
2009-12-07,13.14,13.347,13.12,13.251,154842,0
2009-12-08,13.085,13.279,13.045,13.26,153622,0
2009-12-09,13.241,13.254,12.845,12.913,221959,0
2009-12-10,13.023,13.049,12.919,13.038,124544,0
2009-12-11,13.14,13.22,13.002,13.018,133473,0
2009-12-14,13.225,13.26,13.12,13.151,140328,0
2009-12-15,13.231,13.464,13.231,13.324,207151,0
2009-12-16,13.279,13.827,13.272,13.786,236320,0
2009-12-17,13.699,13.886,13.65,13.827,180615,0
2009-12-18,13.71,13.733,13.4,13.46,137481,0
2009-12-21,13.55,13.677,13.42,13.464,103516,0
2009-12-22,13.666,13.836,13.57,13.719,150915,0
2009-12-23,13.755,13.947,13.755,13.845,148795,0
2009-12-24,13.868,13.988,13.836,13.976,45556,0
2009-12-28,14.08,14.177,13.772,13.88,178957,0
2009-12-29,13.993,14.016,13.801,13.851,95728,0
2009-12-30,13.858,13.896,13.65,13.713,131004,0
2009-12-31,13.993,13.993,13.623,13.745,111875,0
2010-01-04,13.952,14.159,13.836,14.115,177004,0
2010-01-05,14.138,14.632,14.091,14.536,247797,0
2010-01-06,14.441,14.729,14.441,14.696,161427,0
2010-01-07,14.62,14.658,14.507,14.587,235125,0
2010-01-08,14.581,14.581,14.276,14.374,263838,0
2010-01-11,14.453,14.604,14.276,14.402,133035,0
2010-01-12,14.321,14.321,13.818,13.947,295972,0
2010-01-13,13.956,14.041,13.801,13.988,120520,0
2010-01-14,13.874,14.146,13.874,14.08,120763,0
2010-01-15,14.127,14.127,13.786,13.972,91534,0
2010-01-19,14.016,14.228,13.976,14.219,104384,0
2010-01-20,14.08,14.087,13.827,13.929,133823,0
2010-01-21,14.008,14.051,13.435,13.484,232227,0
2010-01-22,13.539,13.539,13.095,13.124,289777,0
2010-01-25,13.187,13.187,12.72,13.023,496764,0
2010-01-26,12.947,13.072,12.769,12.969,287681,0
2010-01-27,13.006,13.095,12.753,12.936,145960,0
2010-01-28,13.013,13.013,12.496,12.711,213339,0
2010-01-29,12.812,12.936,12.445,12.526,250531,0
2010-02-01,12.726,12.838,12.543,12.823,147622,0
2010-02-02,12.869,13.107,12.774,13.085,166805,0
2010-02-03,13.038,13.151,12.936,13.023,144578,0
2010-02-04,12.941,12.941,12.432,12.445,193183,0
2010-02-05,12.382,12.445,11.806,12.241,544512,0
2010-02-08,12.225,12.382,12.13,12.13,178889,0
2010-02-09,12.265,12.571,12.265,12.439,199119,0
2010-02-10,12.496,12.496,12.239,12.465,128007,0
2010-02-11,12.533,12.673,12.373,12.658,184887,0
2010-02-12,12.585,12.698,12.432,12.667,175900,0
2010-02-16,12.936,13.12,12.829,13.089,159948,0
2010-02-17,13.085,13.187,12.969,13.107,167134,0
2010-02-18,13.085,13.231,13.072,13.231,208654,0
2010-02-19,13.195,13.352,13.107,13.237,145124,0
2010-02-22,13.254,13.324,13.072,13.151,162228,0
2010-02-23,13.14,13.14,12.882,12.936,136219,0
2010-02-24,12.958,13.038,12.823,13.006,113552,0
2010-02-25,12.858,13.209,12.686,13.201,135438,0
2010-02-26,13.246,13.26,13.072,13.237,111550,0
2010-03-01,13.324,13.431,13.237,13.391,114493,0
2010-03-02,13.431,13.566,13.4,13.554,190158,0
2010-03-03,13.593,13.727,13.526,13.533,143363,0
2010-03-04,13.554,13.581,13.377,13.453,199547,0
2010-03-05,13.464,13.762,13.464,13.745,144429,0
2010-03-08,13.766,13.827,13.644,13.723,189708,0
2010-03-09,13.762,13.797,13.677,13.733,146753,0
2010-03-10,13.766,13.891,13.739,13.833,128887,0
2010-03-11,13.644,13.666,13.503,13.666,146396,0
2010-03-12,13.677,13.755,13.604,13.704,89132,0
2010-03-15,13.791,13.791,13.424,13.513,184887,0
2010-03-16,13.544,13.662,13.453,13.662,113582,0
2010-03-17,13.638,13.845,13.638,13.818,115382,0
2010-03-18,13.807,13.807,13.544,13.593,145036,0
2010-03-19,13.61,13.634,13.231,13.302,183175,0
2010-03-22,13.195,13.344,13.059,13.292,215743,0
2010-03-23,13.231,13.391,13.231,13.387,178054,0
2010-03-24,13.272,13.431,13.268,13.387,150860,0
2010-03-25,13.435,13.52,13.231,13.26,390276,0
2010-03-26,13.302,13.352,13.095,13.171,289412,0
2010-03-29,13.225,13.33,13.209,13.272,134996,0
2010-03-30,13.371,13.407,13.272,13.352,148373,0
2010-03-31,13.407,13.407,13.337,13.387,113609,0
2010-04-01,13.503,13.662,13.503,13.593,157900,0
2010-04-05,13.755,14.008,13.623,13.917,172693,0
2010-04-06,13.88,14.127,13.851,14.127,163623,0
2010-04-07,14.209,14.209,13.907,13.972,196268,0
2010-04-08,13.858,14.159,13.772,14.105,164045,0
2010-04-09,14.008,14.216,14.008,14.17,123189,0
2010-04-12,14.132,14.262,14.094,14.132,120894,0
2010-04-13,14.027,14.091,13.901,14.008,152727,0
2010-04-14,14.127,14.189,13.972,14.189,134777,0
2010-04-15,14.159,14.256,14.08,14.1,122186,0
2010-04-16,13.972,14.023,13.704,13.833,281161,0
2010-04-19,13.581,13.88,13.581,13.688,155210,0
2010-04-20,13.739,13.964,13.733,13.952,137965,0
2010-04-21,13.952,14.027,13.858,13.939,112482,0
2010-04-22,13.84,13.923,13.772,13.923,117029,0
2010-04-23,13.855,14.149,13.855,14.149,131836,0
2010-04-26,14.091,14.216,14.091,14.164,166540,0
2010-04-27,14.008,14.146,13.818,13.824,148085,0
2010-04-28,13.851,13.929,13.749,13.818,156801,0
2010-04-29,13.891,14.035,13.858,13.886,172272,0
2010-04-30,13.88,13.947,13.677,13.677,157374,0
2010-05-03,13.634,13.745,13.585,13.704,143537,0
2010-05-04,13.593,13.593,13.279,13.4,212067,0
2010-05-05,12.829,13.201,12.817,12.958,358149,0
2010-05-06,12.874,12.947,10.994,12.293,762374,0
2010-05-07,12.281,12.314,11.693,12.265,515759,0
2010-05-10,12.681,12.829,12.608,12.829,295722,0
2010-05-11,12.551,13.054,12.551,12.925,252889,0
2010-05-12,12.947,13.212,12.929,13.187,115916,0
2010-05-13,13.187,13.324,13.081,13.085,182412,0
2010-05-14,13.045,13.045,12.703,12.812,242014,0
2010-05-17,12.862,12.995,12.337,12.519,265965,0
2010-05-18,12.673,12.793,12.298,12.398,214857,0
2010-05-19,11.912,12.337,11.89,12.198,239826,0
2010-05-20,12.01,12.01,11.487,11.503,443023,0
2010-05-21,11.293,11.826,10.999,11.766,293394,0
2010-05-24,11.786,11.987,11.704,11.793,190681,0
2010-05-25,11.31,11.699,11.156,11.699,427515,0
2010-05-26,11.924,12.103,11.783,11.826,240474,0
2010-05-27,12.252,12.455,12.229,12.455,252101,0
2010-05-28,12.485,12.551,12.27,12.348,157572,0
2010-06-01,12.225,12.415,11.876,11.901,176437,0
2010-06-02,11.932,12.382,11.887,12.376,141659,0
2010-06-03,12.369,12.566,12.277,12.526,165474,0
2010-06-04,12.047,12.519,12.047,12.158,174950,0
2010-06-07,12.115,12.337,12.075,12.12,119271,0
2010-06-08,12.135,12.337,11.932,12.309,116523,0
2010-06-09,12.337,12.571,12.165,12.198,214657,0
2010-06-10,12.449,12.673,12.415,12.631,272597,0
2010-06-11,12.41,12.519,12.286,12.496,173305,0
2010-06-14,12.543,12.673,12.394,12.394,150013,0
2010-06-15,12.585,12.862,12.519,12.845,284109,0
2010-06-16,12.703,12.929,12.686,12.774,179799,0
2010-06-17,12.764,12.851,12.603,12.667,143212,0
2010-06-18,12.646,12.796,12.631,12.631,100416,0
2010-06-21,12.829,13.107,12.769,12.812,319623,0
2010-06-22,12.907,12.913,12.603,12.608,407504,0
2010-06-23,12.603,12.667,12.465,12.555,163790,0
2010-06-24,12.585,12.603,12.218,12.246,179200,0
2010-06-25,12.366,12.56,12.218,12.56,196201,0
2010-06-28,12.13,12.625,12.13,12.426,108326,0
2010-06-29,12.281,12.281,11.952,12.165,199703,0
2010-06-30,12.21,12.21,12.004,12.032,247741,0
2010-07-01,11.987,12.02,11.621,11.65,314264,0
2010-07-02,11.666,11.783,11.354,11.479,349849,0
2010-07-06,11.56,11.766,11.535,11.734,257370,0
2010-07-07,11.761,12.188,11.65,12.188,212030,0
2010-07-08,12.212,12.465,12.165,12.46,255637,0
2010-07-09,12.398,12.653,12.376,12.58,106812,0
2010-07-12,12.631,12.703,12.41,12.526,158342,0
2010-07-13,12.631,12.667,12.555,12.667,143897,0
2010-07-14,12.625,12.673,12.473,12.496,112524,0
2010-07-15,12.496,12.566,12.394,12.551,133800,0
2010-07-16,12.449,12.491,12.069,12.153,192079,0
2010-07-19,12.176,12.281,12.015,12.053,129256,0
2010-07-20,11.982,12.281,11.952,12.277,174421,0
2010-07-21,12.325,12.415,12.203,12.241,115537,0
2010-07-22,12.445,12.603,12.42,12.571,163645,0
2010-07-23,12.478,12.58,12.415,12.571,122400,0
2010-07-26,12.566,12.764,12.543,12.758,112248,0
2010-07-27,12.874,12.874,12.653,12.711,97733,0
2010-07-28,12.619,12.667,12.432,12.506,95754,0
2010-07-29,12.551,12.673,12.485,12.658,120402,0
2010-07-30,12.538,12.646,12.496,12.566,106453,0
2010-08-02,12.715,13.002,12.686,12.817,166729,0
2010-08-03,12.817,12.925,12.686,12.774,139462,0
2010-08-04,12.879,12.974,12.803,12.958,87141,0
2010-08-05,12.858,12.963,12.858,12.963,95040,0
2010-08-06,12.851,12.995,12.796,12.888,107852,0
2010-08-09,12.903,12.953,12.835,12.897,133607,0
2010-08-10,12.874,12.925,12.715,12.893,135805,0
2010-08-11,12.72,12.72,12.415,12.449,126004,0
2010-08-12,12.348,12.566,12.348,12.513,101412,0
2010-08-13,12.432,12.585,12.432,12.485,113921,0
2010-08-16,12.519,12.673,12.415,12.59,127358,0
2010-08-17,12.614,12.809,12.614,12.741,106459,0
2010-08-18,12.711,12.858,12.603,12.786,98300,0
2010-08-19,12.667,12.758,12.619,12.686,130020,0
2010-08-20,12.619,12.711,12.526,12.693,195138,0
2010-08-23,12.681,12.737,12.519,12.533,117938,0
2010-08-24,12.337,12.496,12.252,12.46,248479,0
2010-08-25,12.415,12.439,12.141,12.325,203902,0
2010-08-26,12.41,12.415,12.042,12.103,187519,0
2010-08-27,12.17,12.298,11.907,12.293,162774,0
2010-08-30,12.293,12.321,12.12,12.153,97495,0
2010-08-31,12.082,12.239,12.076,12.18,89268,0
2010-09-01,12.309,12.496,12.281,12.496,126562,0
2010-09-02,12.449,12.731,12.426,12.731,141643,0
2010-09-03,12.793,12.817,12.663,12.707,71940,0
2010-09-07,12.667,12.711,12.571,12.619,96317,0
2010-09-08,12.59,12.747,12.59,12.731,127868,0
2010-09-09,12.809,12.869,12.758,12.823,146394,0
2010-09-10,12.835,13.085,12.793,13.085,165296,0
2010-09-13,12.929,12.936,12.793,12.812,139723,0
2010-09-14,12.838,12.869,12.737,12.786,86836,0
2010-09-15,12.879,12.879,12.681,12.845,95880,0
2010-09-16,12.796,12.925,12.793,12.879,72270,0
2010-09-17,12.903,12.925,12.769,12.817,91338,0
2010-09-20,12.796,12.919,12.796,12.858,179374,0
2010-09-21,12.851,12.874,12.747,12.835,224391,0
2010-09-22,12.786,12.882,12.673,12.686,140439,0
2010-09-23,12.631,12.862,12.603,12.741,278966,0
2010-09-24,12.796,13.018,12.758,12.845,264044,0
2010-09-27,12.869,12.953,12.636,12.646,142046,0
2010-09-28,12.72,12.903,12.646,12.903,128499,0
2010-09-29,12.838,13.002,12.829,12.995,129855,0
2010-09-30,13.139,13.231,12.993,13.187,273968,0
2010-10-01,13.241,13.472,13.201,13.407,218795,0
2010-10-04,13.284,13.284,13.129,13.254,237221,0
2010-10-05,13.395,13.55,13.33,13.539,219982,0
2010-10-06,13.472,13.723,13.472,13.671,233146,0
2010-10-07,13.65,13.907,13.634,13.723,376779,0
2010-10-08,13.671,13.814,13.666,13.739,204553,0
2010-10-11,13.723,13.917,13.723,13.818,242941,0
2010-10-12,13.733,13.818,13.604,13.766,166884,0
2010-10-13,13.824,14.091,13.824,13.88,433982,0
2010-10-14,13.858,13.923,13.699,13.814,245142,0
2010-10-15,13.836,13.858,13.65,13.858,156462,0
2010-10-18,13.845,13.947,13.786,13.901,219894,0
2010-10-19,14.142,14.152,13.464,13.638,169633,0
2010-10-20,13.574,13.755,13.544,13.682,258351,0
2010-10-21,13.779,13.814,13.588,13.688,127273,0
2010-10-22,13.749,13.786,13.662,13.766,140443,0
2010-10-25,13.824,13.923,13.762,13.824,176520,0
2010-10-26,13.719,13.858,13.713,13.739,125702,0
2010-10-27,13.71,13.71,13.371,13.52,211316,0
2010-10-28,13.599,13.666,13.484,13.544,113998,0
2010-10-29,13.574,13.641,13.488,13.599,177150,0
2010-11-01,13.704,13.786,13.526,13.628,218461,0
2010-11-02,13.772,13.917,13.739,13.891,149157,0
2010-11-03,13.911,13.988,13.818,13.988,179661,0
2010-11-04,14.023,14.408,14,14.408,280772,0
2010-11-05,14.224,14.604,14.224,14.604,144130,0
2010-11-08,14.486,14.518,14.402,14.48,179031,0
2010-11-09,14.441,14.609,14.336,14.408,172482,0
2010-11-10,14.356,14.556,14.304,14.499,113322,0
2010-11-11,14.418,14.572,14.362,14.567,165927,0
2010-11-12,14.53,14.609,14.146,14.187,149147,0
2010-11-15,14.228,14.331,14.187,14.209,105543,0
2010-11-16,14.051,14.074,13.656,13.836,172609,0
2010-11-17,13.762,13.988,13.733,13.952,142016,0
2010-11-18,14.1,14.243,14.1,14.243,157985,0
2010-11-19,14.164,14.486,14.121,14.486,122871,0
2010-11-22,14.392,14.551,14.352,14.507,114740,0
2010-11-23,14.422,14.469,14.267,14.464,138338,0
2010-11-24,14.469,14.702,14.448,14.69,112351,0
2010-11-26,14.627,14.672,14.503,14.543,50619,0
2010-11-29,14.492,14.526,14.352,14.431,90746,0
2010-11-30,14.351,14.578,14.351,14.527,111698,0
2010-12-01,14.707,14.724,14.591,14.713,163423,0
2010-12-02,14.743,15.016,14.743,15.016,167354,0
2010-12-03,14.948,15.167,14.904,15.152,120447,0
2010-12-06,15.056,15.285,15.056,15.208,129397,0
2010-12-07,15.285,15.424,15.05,15.104,163830,0
2010-12-08,15.104,15.161,14.909,14.984,123542,0
2010-12-09,15.023,15.083,14.925,15.05,111097,0
2010-12-10,15.144,15.161,15.056,15.122,80595,0
2010-12-13,15.247,15.303,15.196,15.238,112198,0
2010-12-14,15.167,15.446,15.152,15.328,138473,0
2010-12-15,15.19,15.335,14.977,15.212,140090,0
2010-12-16,15.233,15.238,15.042,15.108,102231,0
2010-12-17,14.942,14.942,14.556,14.641,190906,0
2010-12-20,14.743,14.757,14.53,14.598,120975,0
2010-12-21,14.632,14.733,14.632,14.702,152138,0
2010-12-22,14.677,15.044,14.677,14.954,131109,0
2010-12-23,15.002,15.056,14.895,15.044,110399,0
2010-12-27,15.016,15.044,14.88,14.968,77559,0
2010-12-28,15.023,15.233,14.996,15.122,138775,0
2010-12-29,15.199,15.317,15.186,15.236,94063,0
2010-12-30,15.192,15.342,15.192,15.29,82919,0
2010-12-31,15.339,15.44,15.301,15.409,91011,0
2011-01-03,15.527,15.581,15.361,15.521,166520,0
2011-01-04,15.545,15.61,15.201,15.242,197971,0
2011-01-05,14.963,15.486,14.909,15.486,155070,0
2011-01-06,15.551,15.891,15.377,15.418,302859,0
2011-01-07,15.486,15.6,15.303,15.545,201195,0
2011-01-10,15.432,15.581,15.432,15.534,124977,0
2011-01-11,15.607,15.767,15.584,15.734,130111,0
2011-01-12,15.888,15.934,15.7,15.818,199213,0
2011-01-13,15.875,15.998,15.61,15.676,194983,0
2011-01-14,15.29,15.718,15.29,15.633,170954,0
2011-01-18,15.633,15.818,15.633,15.799,173225,0
2011-01-19,15.863,15.897,15.695,15.823,181638,0
2011-01-20,15.61,15.76,15.486,15.51,215922,0
2011-01-21,15.628,15.807,15.628,15.639,130698,0
2011-01-24,15.707,15.783,15.61,15.661,130410,0
2011-01-25,15.661,15.722,15.476,15.581,164130,0
2011-01-26,15.109,15.983,15.109,15.912,164427,0
2011-01-27,15.945,15.949,15.707,15.718,152636,0
2011-01-28,15.787,15.787,15.452,15.545,158510,0
2011-01-31,15.645,15.979,15.64,15.945,170472,0
2011-02-01,16.049,16.255,16.036,16.171,238257,0
2011-02-02,16.093,16.292,16.07,16.242,188874,0
2011-02-03,16.265,16.331,16.174,16.239,149108,0
2011-02-04,16.187,16.343,16.101,16.106,118134,0
2011-02-07,16.07,16.249,16.07,16.19,157469,0
2011-02-08,16.125,16.215,16.07,16.202,167158,0
2011-02-09,15.707,16.237,15.707,15.821,207493,0
2011-02-10,15.688,15.858,15.688,15.84,202535,0
2011-02-11,15.807,15.989,15.787,15.989,120186,0
2011-02-14,15.929,16.197,15.888,16.18,172365,0
2011-02-15,16.166,16.18,16.049,16.093,117812,0
2011-02-16,16.135,16.327,16.113,16.327,128590,0
2011-02-18,16.466,16.576,16.402,16.514,110799,0
2011-02-22,16.627,16.646,16.101,16.125,226793,0
2011-02-23,16.187,16.384,16.049,16.359,218970,0
2011-02-24,16.47,16.503,16.219,16.297,196450,0
2011-02-25,16.347,16.634,16.319,16.634,140695,0
2011-02-28,16.768,16.817,16.625,16.724,158651,0
2011-03-01,16.799,16.809,16.476,16.548,115011,0
2011-03-02,16.64,16.787,16.558,16.759,168522,0
2011-03-03,16.776,16.935,16.705,16.792,158221,0
2011-03-04,16.88,16.932,16.753,16.922,138743,0
2011-03-07,16.912,17.085,16.718,16.77,184917,0
2011-03-08,16.77,16.851,16.629,16.711,164148,0
2011-03-09,16.733,16.809,16.614,16.687,153661,0
2011-03-10,16.614,16.614,15.886,16.007,322273,0
2011-03-11,15.966,16.259,15.709,16.193,218743,0
2011-03-14,16.089,16.228,15.972,16.228,338772,0
2011-03-15,15.6,15.993,15.358,15.938,445872,0
2011-03-16,15.972,16.222,15.723,15.923,298144,0
2011-03-17,16.136,16.367,16.101,16.355,172197,0
2011-03-18,16.505,16.597,16.402,16.537,305026,0
2011-03-21,16.683,16.836,16.677,16.759,164985,0
2011-03-22,16.677,16.781,16.64,16.705,130505,0
2011-03-23,16.629,16.823,16.629,16.799,167278,0
2011-03-24,16.77,16.907,16.739,16.803,151125,0
2011-03-25,16.813,17.085,16.809,16.968,128163,0
2011-03-28,16.947,17.136,16.935,17.01,172125,0
2011-03-29,16.961,17.037,16.902,16.994,178554,0
2011-03-30,17.144,17.206,17.054,17.203,119941,0
2011-03-31,17.212,17.305,17.04,17.04,198798,0
2011-04-01,17.139,17.355,17.139,17.258,186070,0
2011-04-04,17.258,17.374,17.22,17.269,152146,0
2011-04-05,17.517,17.522,17.23,17.362,168661,0
2011-04-06,17.417,17.471,17.263,17.352,217644,0
2011-04-07,17.345,17.355,17.157,17.352,171569,0
2011-04-08,17.417,17.441,17.19,17.22,112052,0
2011-04-11,17.211,17.22,16.711,16.711,197373,0
2011-04-12,16.58,16.587,16.265,16.313,220559,0
2011-04-13,16.461,16.509,16.28,16.394,180775,0
2011-04-14,16.253,16.53,16.228,16.514,148242,0
2011-04-15,16.629,16.733,16.505,16.718,115697,0
2011-04-18,16.537,16.541,16.3,16.476,131482,0
2011-04-19,16.427,16.666,16.427,16.643,114355,0
2011-04-20,16.851,16.961,16.851,16.932,107912,0
2011-04-21,16.978,17,16.88,16.972,98495,0
2011-04-25,17.015,17.015,16.823,16.935,93550,0
2011-04-26,16.932,16.961,16.844,16.902,147965,0
2011-04-27,16.88,16.922,16.666,16.863,120733,0
2011-04-28,16.863,16.87,16.687,16.823,118138,0
2011-04-29,16.946,17.114,16.886,17.091,118458,0
2011-05-02,17.113,17.19,16.829,16.886,109514,0
2011-05-03,16.768,16.791,16.392,16.499,147481,0
2011-05-04,16.417,16.447,16.036,16.15,355353,0
2011-05-05,15.925,16.012,15.541,15.661,312148,0
2011-05-06,15.803,16.064,15.688,15.814,225753,0
2011-05-09,15.886,16.143,15.874,16.107,125419,0
2011-05-10,16.113,16.338,16.054,16.313,143525,0
2011-05-11,16.261,16.261,15.831,15.888,219601,0
2011-05-12,15.85,16.036,15.616,15.972,262871,0
2011-05-13,15.976,16.019,15.709,15.746,155250,0
2011-05-16,15.61,15.908,15.607,15.656,122580,0
2011-05-17,15.628,15.713,15.386,15.496,280683,0
2011-05-18,15.566,15.901,15.555,15.844,170482,0
2011-05-19,15.901,15.953,15.74,15.837,160911,0
2011-05-20,15.824,15.93,15.654,15.875,108884,0
2011-05-23,15.672,15.746,15.551,15.746,183228,0
2011-05-24,15.89,16.132,15.874,15.949,116294,0
2011-05-25,15.911,16.248,15.886,16.183,119904,0
2011-05-26,16.178,16.306,16.089,16.306,112886,0
2011-05-27,16.34,16.499,16.334,16.371,130277,0
2011-05-31,16.554,16.637,16.407,16.549,122038,0
2011-06-01,16.433,16.518,16.183,16.205,151882,0
2011-06-02,16.143,16.279,16.034,16.15,198418,0
2011-06-03,15.909,16.213,15.865,16.093,146797,0
2011-06-06,15.996,16.088,15.728,15.752,134582,0
2011-06-07,15.824,15.909,15.723,15.757,120400,0
2011-06-08,15.661,15.875,15.637,15.723,150741,0
2011-06-09,15.78,15.925,15.728,15.846,82110,0
2011-06-10,15.719,15.792,15.521,15.569,154985,0
2011-06-13,15.632,15.632,15.097,15.199,269317,0
2011-06-14,15.416,15.528,15.381,15.472,161142,0
2011-06-15,15.275,15.407,15.032,15.12,253710,0
2011-06-16,15.096,15.247,14.923,15.058,227568,0
2011-06-17,15.14,15.14,14.804,14.932,205214,0
2011-06-20,14.804,15.009,14.804,14.969,132212,0
2011-06-21,15.027,15.381,15.027,15.31,143506,0
2011-06-22,15.323,15.535,15.31,15.347,135745,0
2011-06-23,15.17,15.22,14.844,15.22,267104,0
2011-06-24,15.342,15.347,15.014,15.058,201526,0
2011-06-27,15.14,15.205,14.969,15.14,208813,0
2011-06-28,15.199,15.506,15.174,15.492,117213,0
2011-06-29,15.588,15.815,15.552,15.757,195833,0
2011-06-30,16.03,16.036,15.823,16.036,218858,0
2011-07-01,15.969,16.116,15.824,16.063,134817,0
2011-07-05,16.097,16.279,16.093,16.206,171484,0
2011-07-06,16.237,16.27,16.079,16.189,219343,0
2011-07-07,16.537,16.537,16.345,16.415,195491,0
2011-07-08,16.274,16.302,16.143,16.274,151711,0
2011-07-11,16.121,16.121,15.846,15.93,130227,0
2011-07-12,15.936,15.991,15.82,15.875,144299,0
2011-07-13,15.974,16.206,15.936,15.963,142358,0
2011-07-14,16.126,16.175,15.824,15.871,130722,0
2011-07-15,16.048,16.381,16.012,16.381,293126,0
2011-07-18,16.537,16.537,16.302,16.376,331831,0
2011-07-19,16.542,16.637,16.437,16.621,231001,0
2011-07-20,16.844,16.844,16.593,16.652,141332,0
2011-07-21,16.828,16.972,16.73,16.932,124134,0
2011-07-22,16.936,17.011,16.823,16.99,121486,0
2011-07-25,16.916,17.017,16.775,16.932,185532,0
2011-07-26,16.928,16.95,16.828,16.869,164097,0
2011-07-27,16.828,16.828,16.355,16.381,159198,0
2011-07-28,16.338,16.455,16.195,16.207,158730,0
2011-07-29,16.004,16.179,15.899,16.056,195987,0
2011-08-01,16.392,16.451,16.058,16.194,123245,0
2011-08-02,16.116,16.242,15.854,15.86,229107,0
2011-08-03,15.811,15.865,15.486,15.852,274065,0
2011-08-04,15.641,15.691,14.68,14.766,538143,0
2011-08-05,14.944,15.032,13.923,14.331,599374,0
2011-08-08,13.408,13.631,12.71,12.765,783711,0
2011-08-09,12.794,13.71,12.671,13.71,704843,0
2011-08-10,13.421,13.891,13.318,13.476,339101,0
2011-08-11,13.723,14.439,13.586,14.276,377200,0
2011-08-12,14.519,14.589,14.352,14.467,217879,0
2011-08-15,14.606,15.032,14.606,14.98,208315,0
2011-08-16,14.964,14.98,14.682,14.844,188515,0
2011-08-17,14.932,15.123,14.778,15.006,306099,0
2011-08-18,14.531,14.552,13.923,14.086,329363,0
2011-08-19,13.787,14.216,13.67,13.699,215848,0
2011-08-22,14.086,14.1,13.34,13.392,243760,0
2011-08-23,13.458,13.855,13.277,13.855,167247,0
2011-08-24,13.891,13.996,13.71,13.953,186779,0
2011-08-25,14.115,14.115,13.835,14,196130,0
2011-08-26,13.875,14.297,13.703,14.252,113282,0
2011-08-29,14.41,14.646,14.41,14.646,198295,0
2011-08-30,14.578,14.909,14.485,14.909,198242,0
2011-08-31,15.058,15.212,14.89,15.027,254865,0
2011-09-01,15.097,15.11,14.778,14.804,130072,0
2011-09-02,14.41,14.62,14.35,14.516,91636,0
2011-09-06,14.062,14.446,14.062,14.446,140853,0
2011-09-07,14.68,14.799,14.622,14.772,200615,0
2011-09-08,14.668,14.984,14.654,14.74,137793,0
2011-09-09,14.591,14.591,14.111,14.277,172707,0
2011-09-12,13.915,14.277,13.881,14.228,163525,0
2011-09-13,14.33,14.339,14.111,14.302,128716,0
2011-09-14,14.345,14.604,14.15,14.435,119329,0
2011-09-15,14.733,14.841,14.504,14.824,238631,0
2011-09-16,14.94,14.94,14.676,14.838,127390,0
2011-09-19,14.759,14.759,14.375,14.676,179199,0
2011-09-20,14.74,14.886,14.521,14.521,163020,0
2011-09-21,14.509,14.544,13.921,13.989,188435,0
2011-09-22,13.641,13.641,12.997,13.212,329895,0
2011-09-23,13.161,13.217,12.97,12.997,181845,0
2011-09-26,13.089,13.33,12.777,13.296,228818,0
2011-09-27,13.812,13.956,13.311,13.393,331948,0
2011-09-28,13.479,13.537,13.025,13.096,165228,0
2011-09-29,13.264,13.469,12.94,13.103,136191,0
2011-09-30,12.979,13.049,12.655,12.665,231626,0
2011-10-03,12.58,12.703,12.074,12.086,330153,0
2011-10-04,11.871,11.963,11.253,11.894,659769,0
2011-10-05,11.976,12.51,11.871,12.46,309433,0
2011-10-06,12.366,13.015,12.366,13.008,269491,0
2011-10-07,13.065,13.13,12.839,12.87,189496,0
2011-10-10,13.208,13.417,13.208,13.365,119996,0
2011-10-11,13.208,13.574,13.208,13.403,116814,0
2011-10-12,13.469,13.648,13.464,13.542,104749,0
2011-10-13,13.385,13.452,13.237,13.447,144091,0
2011-10-14,13.719,14.003,13.719,13.952,138815,0
2011-10-17,13.889,14.003,13.836,13.927,144548,0
2011-10-18,13.893,14.54,13.881,14.521,164758,0
2011-10-19,14.509,14.565,14.15,14.179,180760,0
2011-10-20,14.265,14.284,13.964,14.275,172246,0
2011-10-21,14.416,14.544,14.41,14.54,99818,0
2011-10-24,14.5,14.788,14.5,14.755,177526,0
2011-10-25,14.755,14.844,14.504,14.549,208129,0
2011-10-26,14.706,14.799,14.393,14.755,169218,0
2011-10-27,15.12,15.522,15.12,15.356,234425,0
2011-10-28,15.283,15.409,15.175,15.307,199418,0
2011-10-31,15.174,15.18,14.848,14.855,192146,0
2011-11-01,14.32,14.609,14.189,14.576,267786,0
2011-11-02,14.755,14.984,14.74,14.929,133377,0
2011-11-03,15.044,15.182,14.844,15.14,154648,0
2011-11-04,14.964,15.095,14.802,15.044,96591,0
2011-11-07,14.958,15.223,14.896,15.123,103411,0
2011-11-08,15.194,15.258,15.007,15.254,128851,0
2011-11-09,14.851,14.896,14.57,14.633,175064,0
2011-11-10,14.701,14.849,14.563,14.688,221275,0
2011-11-11,14.901,15.054,14.861,14.94,99381,0
2011-11-14,14.882,14.917,14.65,14.772,96892,0
2011-11-15,14.637,14.929,14.637,14.874,136821,0
2011-11-16,14.733,15.026,14.644,14.654,159428,0
2011-11-17,14.622,14.701,14.174,14.203,305994,0
2011-11-18,14.275,14.33,14.056,14.111,220804,0
2011-11-21,13.869,13.881,13.548,13.641,371494,0
2011-11-22,13.713,13.812,13.522,13.641,192899,0
2011-11-23,13.46,13.472,13.269,13.296,182884,0
2011-11-25,13.257,13.392,13.238,13.249,92833,0
2011-11-28,13.653,13.794,13.554,13.599,162671,0
2011-11-29,13.599,13.921,13.599,13.869,132340,0
2011-11-30,14.314,14.634,14.308,14.573,269874,0
2011-12-01,14.515,14.628,14.421,14.533,143624,0
2011-12-02,14.701,14.768,14.546,14.584,113545,0
2011-12-05,14.844,14.973,14.695,14.832,327520,0
2011-12-06,14.844,14.866,14.65,14.786,174570,0
2011-12-07,14.667,14.731,14.53,14.68,135409,0
2011-12-08,14.552,14.558,14.149,14.173,170070,0
2011-12-09,14.185,14.415,14.173,14.354,302069,0
2011-12-12,14.162,14.195,13.898,14.093,159076,0
2011-12-13,14.144,14.35,13.861,13.972,179820,0
2011-12-14,13.808,13.82,13.489,13.577,225952,0
2011-12-15,13.703,13.723,13.469,13.532,218619,0
2011-12-16,13.693,13.729,13.544,13.646,211871,0
2011-12-19,13.856,13.861,13.416,13.464,195572,0
2011-12-20,13.623,13.898,13.609,13.887,200157,0
2011-12-21,13.82,13.926,13.723,13.874,188284,0
2011-12-22,13.874,14.022,13.741,13.88,205057,0
2011-12-23,13.891,14,13.874,14,121817,0
2011-12-27,14.034,14.09,13.984,14.059,150606,0
2011-12-28,14.034,14.041,13.699,13.764,144125,0
2011-12-29,13.735,13.938,13.735,13.903,175151,0
2011-12-30,13.998,14.017,13.906,14.012,222745,0
2012-01-03,14.234,14.476,14.234,14.424,155661,0
2012-01-04,14.344,14.596,14.293,14.596,194672,0
2012-01-05,14.511,14.688,14.387,14.676,215206,0
2012-01-06,14.632,14.756,14.596,14.695,146846,0
2012-01-09,14.676,14.993,14.667,14.993,162282,0
2012-01-10,15.069,15.129,15.033,15.051,197265,0
2012-01-11,14.954,14.954,14.856,14.923,80545,0
2012-01-12,14.896,14.929,14.796,14.844,91171,0
2012-01-13,14.808,14.808,14.62,14.756,113426,0
2012-01-17,14.905,14.905,14.733,14.784,75503,0
2012-01-18,14.74,14.985,14.74,14.985,79604,0
2012-01-19,15,15.038,14.934,14.985,79163,0
2012-01-20,14.959,14.959,14.808,14.84,73873,0
2012-01-23,14.82,14.959,14.775,14.896,85848,0
2012-01-24,14.828,15.051,14.814,15.044,125485,0
2012-01-25,14.954,15.123,14.856,15.123,87473,0
2012-01-26,15.146,15.195,15,15.033,131972,0
2012-01-27,14.954,15.014,14.885,15.014,63652,0
2012-01-30,14.885,15.038,14.866,15.038,94139,0
2012-01-31,15.07,15.118,14.971,15.032,86810,0
2012-02-01,15.114,15.195,15.095,15.132,80053,0
2012-02-02,15.074,15.175,15.074,15.084,104622,0
2012-02-03,15.12,15.406,15.12,15.36,161842,0
2012-02-06,15.249,15.452,15.239,15.445,53872,0
2012-02-07,15.34,15.481,15.34,15.466,139445,0
2012-02-08,15.443,15.685,15.411,15.664,251801,0
2012-02-09,15.713,15.89,15.587,15.874,190534,0
2012-02-10,15.65,15.801,15.592,15.7,138405,0
2012-02-13,15.788,15.818,15.674,15.674,120934,0
2012-02-14,15.575,15.685,15.526,15.629,99913,0
2012-02-15,15.645,15.692,15.563,15.599,90089,0
2012-02-16,15.584,15.744,15.575,15.719,166281,0
2012-02-17,15.783,15.818,15.65,15.719,95519,0
2012-02-21,15.759,15.893,15.754,15.845,133477,0
2012-02-22,15.783,15.911,15.783,15.872,131284,0
2012-02-23,15.852,15.945,15.759,15.938,141629,0
2012-02-24,15.942,16.054,15.942,16.029,128996,0
2012-02-27,15.888,16.012,15.818,15.938,174775,0
2012-02-28,15.945,16.05,15.922,16.025,110994,0
2012-02-29,16.026,16.046,15.831,15.92,189117,0
2012-03-01,15.979,16.05,15.945,16.043,103077,0
2012-03-02,15.959,16.005,15.867,15.909,98089,0
2012-03-05,15.824,15.824,15.627,15.678,133159,0
2012-03-06,15.481,15.486,15.217,15.343,169558,0
2012-03-07,15.312,15.418,15.255,15.366,80927,0
2012-03-08,15.391,15.555,15.391,15.511,133306,0
2012-03-09,15.498,15.674,15.481,15.604,122252,0
2012-03-12,15.511,15.573,15.396,15.498,173724,0
2012-03-13,15.576,15.645,15.361,15.645,141671,0
2012-03-14,15.587,15.615,15.371,15.407,114758,0
2012-03-15,15.471,15.471,15.343,15.437,117308,0
2012-03-16,15.471,15.633,15.437,15.587,75002,0
2012-03-19,15.543,15.692,15.543,15.645,85415,0
2012-03-20,15.582,15.591,15.471,15.491,102865,0
2012-03-21,15.491,15.511,15.34,15.475,94400,0
2012-03-22,15.361,15.361,15.093,15.156,138353,0
2012-03-23,15.129,15.301,15.083,15.296,84999,0
2012-03-26,15.379,15.491,15.093,15.301,131163,0
2012-03-27,15.391,15.391,15.217,15.278,148005,0
2012-03-28,15.192,15.206,14.901,15.007,124470,0
2012-03-29,14.889,15.007,14.759,14.959,165442,0
2012-03-30,15.038,15.247,15.038,15.247,208519,0
2012-04-02,15.162,15.543,15.162,15.471,114288,0
2012-04-03,15.379,15.437,15.255,15.379,99694,0
2012-04-04,15.185,15.266,15.093,15.151,119556,0
2012-04-05,15.105,15.217,15.077,15.105,88964,0
2012-04-09,14.905,15.007,14.651,14.656,244601,0
2012-04-10,14.622,14.754,14.452,14.511,211934,0
2012-04-11,14.59,14.683,14.336,14.363,212522,0
2012-04-12,14.314,14.568,14.273,14.501,382453,0
2012-04-13,14.452,14.524,14.383,14.413,162819,0
2012-04-16,14.468,14.536,14.29,14.37,121031,0
2012-04-17,14.475,14.585,14.427,14.524,159002,0
2012-04-18,14.42,14.536,14.413,14.501,97905,0
2012-04-19,14.468,14.558,14.408,14.452,141393,0
2012-04-20,14.516,14.585,14.434,14.468,136869,0
2012-04-23,14.33,14.408,14.12,14.408,171206,0
2012-04-24,14.392,14.501,14.378,14.423,199670,0
2012-04-25,14.53,14.563,14.457,14.563,134121,0
2012-04-26,14.552,14.778,14.524,14.766,119036,0
2012-04-27,14.739,14.805,14.698,14.778,140577,0
2012-04-30,14.708,14.83,14.708,14.83,146090,0
2012-05-01,14.784,15.046,14.784,14.975,198081,0
2012-05-02,14.812,14.839,14.75,14.812,180754,0
2012-05-03,14.754,14.778,14.609,14.677,90235,0
2012-05-04,14.511,14.53,14.266,14.34,200572,0
2012-05-07,14.216,14.282,14.132,14.255,145222,0
2012-05-08,14.075,14.154,13.969,14.114,366186,0
2012-05-09,13.821,14.097,13.797,14.009,239081,0
2012-05-10,14.116,14.247,14.077,14.094,130539,0
2012-05-11,14.064,14.186,13.988,14.031,98488,0
2012-05-14,13.909,13.916,13.753,13.808,155720,0
2012-05-15,13.719,13.759,13.496,13.563,161603,0
2012-05-16,13.585,13.678,13.387,13.408,165276,0
2012-05-17,13.387,13.408,13.229,13.237,123054,0
2012-05-18,13.251,13.251,12.887,12.944,253960,0
2012-05-21,13.017,13.229,12.979,13.229,183480,0
2012-05-22,13.289,13.461,13.229,13.325,167606,0
2012-05-23,13.263,13.434,13.069,13.434,179754,0
2012-05-24,13.503,13.558,13.319,13.434,137979,0
2012-05-25,13.434,13.49,13.343,13.396,81185,0
2012-05-29,13.485,13.673,13.447,13.594,107173,0
2012-05-30,13.434,13.465,13.215,13.282,317442,0
2012-05-31,13.247,13.247,12.971,13.085,147611,0
2012-06-01,12.808,12.906,12.598,12.752,221573,0
2012-06-04,12.735,12.741,12.447,12.577,168839,0
2012-06-05,12.564,12.611,12.442,12.569,232457,0
2012-06-06,12.707,13.027,12.707,12.973,162148,0
2012-06-07,13.145,13.253,13.027,13.07,117853,0
2012-06-08,12.962,13.02,12.836,12.95,151967,0
2012-06-11,13.085,13.085,12.746,12.759,203555,0
2012-06-12,12.831,12.884,12.685,12.874,197819,0
2012-06-13,12.868,12.962,12.741,12.775,221342,0
2012-06-14,12.868,12.973,12.741,12.919,169218,0
2012-06-15,12.943,13.032,12.894,13.027,210735,0
2012-06-18,12.906,12.997,12.849,12.997,307613,0
2012-06-19,13.02,13.163,12.984,13.117,303073,0
2012-06-20,13.096,13.163,12.93,13.075,219484,0
2012-06-21,13.032,13.045,12.741,12.782,410957,0
2012-06-22,12.842,12.88,12.722,12.766,216818,0
2012-06-25,12.622,12.629,12.385,12.497,224345,0
2012-06-26,12.564,12.591,12.396,12.557,218299,0
2012-06-27,12.604,12.817,12.604,12.795,189803,0
2012-06-28,12.691,12.906,12.64,12.9,181606,0
2012-06-29,13.218,13.418,13.218,13.349,300457,0
2012-07-02,13.392,13.431,13.301,13.431,155649,0
2012-07-03,13.492,13.793,13.492,13.787,122995,0
2012-07-05,13.874,13.88,13.605,13.742,208143,0
2012-07-06,13.593,13.71,13.492,13.569,152476,0
2012-07-09,13.523,13.679,13.523,13.667,146500,0
2012-07-10,13.766,13.861,13.431,13.477,150376,0
2012-07-11,13.569,13.686,13.492,13.637,137968,0
2012-07-12,13.486,13.599,13.431,13.532,106945,0
2012-07-13,13.605,13.78,13.605,13.773,118210,0
2012-07-16,13.787,13.842,13.637,13.842,131554,0
2012-07-17,13.891,13.94,13.793,13.928,117111,0
2012-07-18,13.93,14.139,13.93,14.115,143628,0
2012-07-19,14.139,14.201,14.059,14.183,110317,0
2012-07-20,14.072,14.281,14.072,14.188,115467,0
2012-07-23,13.94,13.988,13.874,13.928,119630,0
2012-07-24,13.93,13.99,13.683,13.772,111273,0
2012-07-25,13.824,13.855,13.766,13.817,58908,0
2012-07-26,14.123,14.123,13.874,14.01,119702,0
2012-07-27,14.152,14.219,14.014,14.193,100646,0
2012-07-30,14.116,14.325,14.116,14.171,91935,0
2012-07-31,14.145,14.256,14.098,14.129,126774,0
2012-08-01,14.247,14.247,14.077,14.123,104922,0
2012-08-02,14.024,14.145,13.955,14.024,94804,0
2012-08-03,14.308,14.308,13.975,14.164,111909,0
2012-08-06,14.188,14.424,14.188,14.404,121448,0
2012-08-07,14.378,14.584,14.341,14.498,212326,0
2012-08-08,14.442,14.557,14.41,14.484,133995,0
2012-08-09,14.503,14.597,14.503,14.59,141394,0
2012-08-10,14.508,14.628,14.435,14.628,113728,0
2012-08-13,14.616,14.685,14.59,14.622,132167,0
2012-08-14,14.628,14.664,14.597,14.657,96909,0
2012-08-15,14.604,14.664,14.578,14.634,103067,0
2012-08-16,14.705,14.809,14.634,14.791,131600,0
2012-08-17,14.791,14.929,14.791,14.91,104422,0
2012-08-20,14.905,14.923,14.823,14.823,134051,0
2012-08-21,14.878,14.948,14.838,14.842,141291,0
2012-08-22,14.823,14.9,14.756,14.87,82758,0
2012-08-23,14.87,14.905,14.787,14.823,136282,0
2012-08-24,14.801,14.856,14.715,14.795,120444,0
2012-08-27,14.797,14.895,14.74,14.776,100763,0
2012-08-28,14.729,14.895,14.729,14.895,184074,0
2012-08-29,14.955,14.964,14.769,14.797,112760,0
2012-08-30,14.791,14.791,14.609,14.692,114174,0
2012-08-31,14.715,14.856,14.659,14.784,146036,0
2012-09-04,14.779,14.877,14.676,14.742,136303,0
2012-09-05,14.732,14.877,14.653,14.738,133923,0
2012-09-06,14.841,14.982,14.841,14.923,140989,0
2012-09-07,14.91,15.063,14.9,15.063,137090,0
2012-09-10,15.051,15.111,15.044,15.051,86048,0
2012-09-11,15.038,15.118,15.038,15.111,126413,0
2012-09-12,15.105,15.358,15.105,15.305,164476,0
2012-09-13,15.285,15.471,15.238,15.447,153660,0
2012-09-14,15.476,15.681,15.476,15.676,175653,0
2012-09-17,15.646,15.681,15.581,15.634,165644,0
2012-09-18,15.547,15.651,15.466,15.651,162809,0
2012-09-19,15.621,15.634,15.443,15.471,144655,0
2012-09-20,15.369,15.526,15.26,15.526,165310,0
2012-09-21,15.628,15.66,15.514,15.651,82051,0
2012-09-24,15.572,15.66,15.447,15.575,127947,0
2012-09-25,15.651,15.722,15.416,15.447,218141,0
2012-09-26,15.471,15.476,15.243,15.279,127030,0
2012-09-27,15.364,15.471,15.327,15.424,121552,0
2012-09-28,15.466,15.514,15.364,15.384,324980,0
2012-10-01,15.481,15.681,15.29,15.305,171769,0
2012-10-02,15.353,15.39,15.233,15.301,143900,0
2012-10-03,15.384,15.384,15.105,15.145,161841,0
2012-10-04,15.196,15.298,15.183,15.196,161114,0
2012-10-05,15.301,15.41,15.227,15.279,111792,0
2012-10-08,15.196,15.376,15.145,15.209,159406,0
2012-10-09,15.233,15.327,15.098,15.13,131105,0
2012-10-10,15.153,15.158,14.905,14.956,284230,0
2012-10-11,15.075,15.092,14.942,14.976,221409,0
2012-10-12,15.027,15.027,14.708,14.844,159724,0
2012-10-15,14.841,14.917,14.738,14.883,84443,0
2012-10-16,14.971,15.118,14.956,15.118,105235,0
2012-10-17,15.183,15.243,15.127,15.243,95197,0
2012-10-18,15.227,15.273,15.158,15.247,66985,0
2012-10-19,15.247,15.247,14.971,15.027,114462,0
2012-10-22,15.086,15.118,14.863,14.997,91698,0
2012-10-23,14.889,14.889,14.562,14.636,106317,0
2012-10-24,14.732,14.79,14.617,14.648,71635,0
2012-10-25,14.659,14.742,14.471,14.61,178004,0
2012-10-26,14.63,14.727,14.541,14.64,102947,0
2012-10-31,14.648,14.695,14.533,14.617,206805,0
2012-11-01,14.72,14.852,14.604,14.837,67415,0
2012-11-02,14.837,14.877,14.617,14.671,133136,0
2012-11-05,14.61,14.738,14.61,14.72,116486,0
2012-11-06,14.773,14.883,14.773,14.83,186152,0
2012-11-07,14.64,14.676,14.395,14.521,201856,0
2012-11-08,14.471,14.55,14.268,14.268,164071,0
2012-11-09,14.159,14.407,14.104,14.256,187235,0
2012-11-12,14.194,14.268,14.082,14.098,204653,0
2012-11-13,13.955,14.129,13.93,13.998,203931,0
2012-11-14,14.024,14.024,13.558,13.564,287509,0
2012-11-15,13.59,13.753,13.09,13.298,295826,0
2012-11-16,13.298,13.654,13.224,13.628,228381,0
2012-11-19,13.838,14.006,13.818,13.998,161548,0
2012-11-20,14.017,14.09,13.91,14.006,132615,0
2012-11-21,14.082,14.164,13.99,14.164,92282,0
2012-11-23,14.208,14.39,14.208,14.368,39787,0
2012-11-26,14.297,14.322,14.159,14.309,103866,0
2012-11-27,14.327,14.327,14.134,14.178,111738,0
2012-11-28,14.104,14.194,13.955,14.178,137412,0
2012-11-29,14.242,14.316,14.164,14.183,112773,0
2012-11-30,14.152,14.277,14.145,14.249,133397,0
2012-12-03,14.297,14.316,14.098,14.104,104185,0
2012-12-04,14.098,14.178,14.024,14.098,177485,0
2012-12-05,14.109,14.159,13.984,14.038,153278,0
2012-12-06,14.045,14.093,13.966,14.038,145555,0
2012-12-07,14.109,14.109,13.99,14.098,124694,0
2012-12-10,14.115,14.159,14.07,14.152,136189,0
2012-12-11,14.159,14.262,14.129,14.152,167462,0
2012-12-12,14.216,14.277,14.188,14.208,166917,0
2012-12-13,14.152,14.171,14.017,14.098,142825,0
2012-12-14,14.063,14.075,13.978,14.024,117621,0
2012-12-17,14.057,14.159,14.038,14.134,230607,0
2012-12-18,14.183,14.327,14.134,14.303,235103,0
2012-12-19,14.139,14.208,14.09,14.098,254418,0
2012-12-20,14.063,14.22,14.038,14.216,203875,0
2012-12-21,13.972,14.159,13.972,14.09,149787,0
2012-12-24,14.115,14.115,13.91,14.038,103804,0
2012-12-26,14.123,14.178,13.963,14.03,144593,0
2012-12-27,14.057,14.057,13.772,13.936,184225,0
2012-12-28,13.874,13.874,13.741,13.843,205042,0
2012-12-31,13.735,14.216,13.735,14.188,301114,0
2013-01-02,14.428,14.579,14.395,14.579,131339,0
2013-01-03,14.521,14.671,14.497,14.533,116388,0
2013-01-04,14.604,14.79,14.574,14.79,147746,0
2013-01-07,14.79,14.821,14.68,14.821,129341,0
2013-01-08,14.821,14.844,14.708,14.844,148868,0
2013-01-09,14.841,14.841,14.773,14.815,134595,0
2013-01-10,14.841,14.923,14.837,14.895,112451,0
2013-01-11,14.956,14.956,14.863,14.917,87979,0
2013-01-14,14.917,14.917,14.784,14.795,63105,0
2013-01-15,14.754,14.815,14.72,14.801,129369,0
2013-01-16,14.749,14.869,14.727,14.852,64104,0
2013-01-17,14.844,15.027,14.844,14.99,133907,0
2013-01-18,15.027,15.086,14.976,15.086,109292,0
2013-01-22,15.098,15.183,15.008,15.176,170554,0
2013-01-23,15.209,15.254,15.153,15.254,182907,0
2013-01-24,15.273,15.342,15.214,15.266,142805,0
2013-01-25,15.335,15.364,15.247,15.364,67181,0
2013-01-28,15.384,15.4,15.247,15.305,144633,0
2013-01-29,15.279,15.481,15.279,15.481,171617,0
2013-01-30,15.508,15.565,15.436,15.471,168314,0
2013-01-31,15.353,15.443,15.342,15.41,188440,0
2013-02-01,15.547,15.586,15.454,15.535,80558,0
2013-02-04,15.443,15.476,15.384,15.406,125349,0
2013-02-05,15.508,15.575,15.46,15.541,128316,0
2013-02-06,15.514,15.621,15.494,15.607,182248,0
2013-02-07,15.628,15.671,15.535,15.604,123664,0
2013-02-08,15.634,15.726,15.634,15.696,122385,0
2013-02-11,15.681,15.734,15.641,15.688,130326,0
2013-02-12,15.665,15.734,15.607,15.703,257586,0
2013-02-13,15.734,15.734,15.651,15.681,109733,0
2013-02-14,15.71,15.834,15.641,15.816,188535,0
2013-02-15,15.844,15.844,15.615,15.681,188016,0
2013-02-19,15.722,15.797,15.681,15.766,121741,0
2013-02-20,15.816,15.816,15.424,15.436,211822,0
2013-02-21,15.443,15.443,15.171,15.327,327281,0
2013-02-22,15.424,15.436,15.266,15.384,120437,0
2013-02-25,15.454,15.526,15.092,15.105,202522,0
2013-02-26,15.171,15.26,15.013,15.254,145559,0
2013-02-27,15.243,15.447,15.233,15.431,107799,0
2013-02-28,15.41,15.565,15.41,15.508,232314,0
2013-03-01,15.476,15.487,15.346,15.476,207580,0
2013-03-04,15.41,15.447,15.298,15.384,136024,0
2013-03-05,15.481,15.487,15.376,15.443,246564,0
2013-03-06,15.552,15.552,15.39,15.424,196784,0
2013-03-07,15.466,15.541,15.436,15.519,141569,0
2013-03-08,15.66,15.665,15.575,15.646,152416,0
2013-03-11,15.66,15.665,15.508,15.665,152203,0
2013-03-12,15.665,15.747,15.596,15.607,131340,0
2013-03-13,15.656,15.686,15.6,15.611,177433,0
2013-03-14,15.678,15.771,15.663,15.765,134208,0
2013-03-15,15.778,15.804,15.686,15.733,149554,0
2013-03-18,15.624,15.753,15.561,15.674,99223,0
2013-03-19,15.674,15.701,15.431,15.521,169231,0
2013-03-20,15.593,15.643,15.536,15.584,99642,0
2013-03-21,15.515,15.624,15.466,15.494,146006,0
2013-03-22,15.521,15.6,15.521,15.6,89032,0
2013-03-25,15.686,15.726,15.503,15.577,141964,0
2013-03-26,15.668,15.753,15.632,15.753,91931,0
2013-03-27,15.715,15.821,15.649,15.811,137293,0
2013-03-28,15.889,15.913,15.811,15.821,157650,0
2013-04-01,15.851,15.865,15.686,15.771,117232,0
2013-04-02,15.851,15.851,15.632,15.674,128002,0
2013-04-03,15.733,15.733,15.311,15.41,213187,0
2013-04-04,15.494,15.503,15.311,15.395,207813,0
2013-04-05,15.288,15.424,15.185,15.424,211762,0
2013-04-08,15.472,15.542,15.416,15.542,103799,0
2013-04-09,15.555,15.771,15.529,15.771,115378,0
2013-04-10,15.79,15.839,15.726,15.827,138142,0
2013-04-11,15.865,15.902,15.778,15.821,140329,0
2013-04-12,15.746,15.746,15.481,15.619,187729,0
2013-04-15,15.503,15.503,14.964,15.019,424018,0
2013-04-16,15.217,15.217,14.969,15.119,199288,0
2013-04-17,15.027,15.063,14.768,14.839,347804,0
2013-04-18,14.899,14.996,14.74,14.899,147229,0
2013-04-19,14.94,14.996,14.804,14.922,132567,0
2013-04-22,15.007,15.093,14.855,15.07,131993,0
2013-04-23,15.179,15.234,15.087,15.217,158885,0
2013-04-24,15.277,15.454,15.2,15.437,240887,0
2013-04-25,15.477,15.637,15.375,15.515,166496,0
2013-04-26,15.515,15.515,15.341,15.494,195477,0
2013-04-29,15.529,15.678,15.509,15.643,157285,0
2013-04-30,15.643,15.709,15.555,15.693,100493,0
2013-05-01,15.637,15.637,15.448,15.472,99586,0
2013-05-02,15.529,15.589,15.472,15.589,163137,0
2013-05-03,15.701,15.811,15.693,15.743,241640,0
2013-05-06,15.733,15.877,15.733,15.865,99484,0
2013-05-07,15.865,15.993,15.827,15.981,277988,0
2013-05-08,15.962,16.068,15.937,16.043,153294,0
2013-05-09,16.068,16.068,15.902,15.962,117428,0
2013-05-10,15.975,15.998,15.865,15.962,141019,0
2013-05-13,16.01,16.01,15.92,15.975,89130,0
2013-05-14,16.004,16.125,16.004,16.119,113263,0
2013-05-15,16.119,16.119,15.981,16.103,133482,0
2013-05-16,16.115,16.136,16.015,16.05,116741,0
2013-05-17,16.11,16.207,16.08,16.172,177566,0
2013-05-20,16.188,16.459,16.172,16.448,184830,0
2013-05-21,16.489,16.503,16.355,16.397,137524,0
2013-05-22,16.476,16.525,16.115,16.355,179629,0
2013-05-23,16.188,16.302,16.043,16.302,126437,0
2013-05-24,16.215,16.233,16.115,16.233,123422,0
2013-05-28,16.434,16.489,16.227,16.325,187249,0
2013-05-29,16.291,16.362,16.183,16.255,161982,0
2013-05-30,16.27,16.331,16.159,16.291,146926,0
2013-05-31,16.269,16.28,15.977,16.007,158342,0
2013-06-03,16.11,16.194,15.835,15.835,247288,0
2013-06-04,15.865,15.913,15.611,15.701,119975,0
2013-06-05,15.726,15.743,15.536,15.55,103754,0
2013-06-06,15.593,15.693,15.416,15.668,119238,0
2013-06-07,15.79,15.913,15.693,15.913,95729,0
2013-06-10,16.023,16.023,15.753,15.817,526312,0
2013-06-11,15.693,15.709,15.542,15.55,159660,0
2013-06-12,15.708,15.759,15.484,15.517,73590,0
2013-06-13,15.517,15.784,15.484,15.784,120094,0
2013-06-14,15.837,15.837,15.591,15.648,132183,0
2013-06-17,15.784,15.846,15.708,15.805,186438,0
2013-06-18,15.842,15.967,15.805,15.941,97369,0
2013-06-19,15.973,16.003,15.779,15.779,104308,0
2013-06-20,15.608,15.608,15.238,15.333,200230,0
2013-06-21,15.358,15.474,15.196,15.363,115442,0
2013-06-24,15.238,15.238,14.865,15.083,203842,0
2013-06-25,15.203,15.287,15.156,15.245,158535,0
2013-06-26,15.341,15.445,15.257,15.4,140561,0
2013-06-27,15.533,15.608,15.479,15.552,210648,0
2013-06-28,15.608,15.677,15.474,15.571,188374,0
2013-07-01,15.708,15.862,15.636,15.798,146342,0
2013-07-02,15.818,15.906,15.616,15.714,69434,0
2013-07-03,15.692,15.753,15.622,15.725,61480,0
2013-07-05,15.779,15.862,15.648,15.725,255543,0
2013-07-08,15.941,15.941,15.692,15.714,290072,0
2013-07-09,15.772,15.967,15.772,15.906,110499,0
2013-07-10,15.948,15.959,15.759,15.784,152426,0
2013-07-11,16.054,16.075,15.973,16.049,115941,0
2013-07-12,16.021,16.021,15.823,15.823,834631,0
2013-07-15,15.887,15.887,15.733,15.812,224807,0
2013-07-16,15.784,15.818,15.575,15.667,162274,0
2013-07-17,15.725,15.829,15.72,15.791,72072,0
2013-07-18,15.798,15.916,15.784,15.874,156652,0
2013-07-19,15.837,16.028,15.812,16.021,100763,0
2013-07-22,16.049,16.06,15.986,15.997,100311,0
2013-07-23,16.115,16.19,16.06,16.137,443096,0
2013-07-24,16.278,16.278,15.979,16.06,256838,0
2013-07-25,15.948,16.119,15.948,16.11,154111,0
2013-07-26,16.06,16.132,16.013,16.119,113881,0
2013-07-29,16.119,16.125,15.979,16.066,151488,0
2013-07-30,16.103,16.103,15.898,15.991,129509,0
2013-07-31,16.054,16.16,16.054,16.093,114531,0
2013-08-01,16.209,16.394,16.209,16.37,156628,0
2013-08-02,16.388,16.388,16.241,16.347,183233,0
2013-08-05,16.327,16.34,16.241,16.29,80599,0
2013-08-06,16.245,16.284,16.093,16.173,82455,0
2013-08-07,16.093,16.184,15.991,16.054,115454,0
2013-08-08,16.08,16.166,15.986,16.097,91367,0
2013-08-09,16.097,16.137,16.021,16.041,69715,0
2013-08-12,16.013,16.097,16.007,16.097,50476,0
2013-08-13,16.11,16.11,16.007,16.06,48777,0
2013-08-14,16.08,16.097,16.003,16.06,63808,0
2013-08-15,15.898,15.991,15.673,15.779,381848,0
2013-08-16,15.753,15.823,15.72,15.743,77371,0
2013-08-19,15.692,15.746,15.539,15.539,98715,0
2013-08-20,15.591,15.772,15.539,15.743,145195,0
2013-08-21,15.714,15.779,15.608,15.725,145135,0
2013-08-22,15.779,15.986,15.772,15.953,67745,0
2013-08-23,15.979,16.075,15.898,16.041,61785,0
2013-08-26,16.087,16.103,15.911,15.941,105943,0
2013-08-27,15.798,15.941,15.779,15.812,124739,0
2013-08-28,15.842,16.041,15.842,15.953,123535,0
2013-08-29,15.948,15.948,15.837,15.874,83272,0
2013-08-30,15.898,15.906,15.823,15.829,57583,0
2013-09-03,15.95,16.021,15.864,15.933,117508,0
2013-09-04,15.957,16.06,15.913,15.99,141887,0
2013-09-05,16.027,16.088,15.99,16.002,129123,0
2013-09-06,16.067,16.139,15.972,16.007,130050,0
2013-09-09,16.075,16.196,16.075,16.16,72402,0
2013-09-10,16.197,16.205,16.054,16.191,74934,0
2013-09-11,16.173,16.273,16.144,16.251,158920,0
2013-09-12,16.318,16.35,16.225,16.303,194884,0
2013-09-13,16.28,16.326,16.248,16.291,65668,0
2013-09-16,16.459,16.496,16.288,16.332,86493,0
2013-09-17,16.364,16.364,16.269,16.35,103067,0
2013-09-18,16.369,16.585,16.28,16.513,107964,0
2013-09-19,16.503,16.578,16.453,16.539,101471,0
2013-09-20,16.508,16.513,16.326,16.34,99738,0
2013-09-23,16.35,16.393,16.242,16.288,79243,0
2013-09-24,16.276,16.419,16.242,16.318,86504,0
2013-09-25,16.387,16.476,16.332,16.345,125011,0
2013-09-26,16.332,16.459,16.288,16.432,81210,0
2013-09-27,16.419,16.578,16.369,16.565,163333,0
2013-09-30,16.553,16.553,16.303,16.303,289696,0
2013-10-01,16.332,16.565,16.332,16.519,106732,0
2013-10-02,16.276,16.558,16.276,16.519,200988,0
2013-10-03,16.539,16.539,16.375,16.447,129179,0
2013-10-04,16.508,16.66,16.489,16.617,101691,0
2013-10-07,16.503,16.617,16.447,16.526,88825,0
2013-10-08,16.508,16.532,16.288,16.288,117707,0
2013-10-09,16.369,16.369,16.139,16.242,92336,0
2013-10-10,16.318,16.571,16.318,16.539,78067,0
2013-10-11,16.432,16.678,16.432,16.634,64493,0
2013-10-14,16.571,16.666,16.508,16.64,88528,0
2013-10-15,16.553,16.699,16.553,16.629,80733,0
2013-10-16,16.671,16.829,16.671,16.799,94902,0
2013-10-17,16.75,16.894,16.75,16.888,117611,0
2013-10-18,17.002,17.002,16.882,16.976,125064,0
2013-10-21,17.014,17.039,16.941,16.97,155805,0
2013-10-22,17.008,17.121,16.983,17.046,138912,0
2013-10-23,17.046,17.046,16.774,16.854,125316,0
2013-10-24,16.805,16.941,16.799,16.907,97556,0
2013-10-25,16.948,17.014,16.913,17.008,71412,0
2013-10-28,16.976,17.057,16.935,16.956,84498,0
2013-10-29,16.97,17.039,16.965,17.039,92456,0
2013-10-30,17.014,17.082,16.935,17.014,146687,0
2013-10-31,16.983,17.046,16.913,16.941,81516,0
2013-11-01,16.918,16.925,16.759,16.876,82878,0
2013-11-04,16.941,16.965,16.811,16.956,79850,0
2013-11-05,16.894,16.93,16.811,16.847,94808,0
2013-11-06,16.894,16.925,16.774,16.817,103443,0
2013-11-07,16.838,16.854,16.571,16.611,152552,0
2013-11-08,16.578,16.723,16.578,16.71,185969,0
2013-11-11,16.671,16.753,16.622,16.646,110554,0
2013-11-12,16.603,16.617,16.489,16.539,119940,0
2013-11-13,16.489,16.611,16.459,16.611,80060,0
2013-11-14,16.64,16.742,16.617,16.742,67849,0
2013-11-15,16.829,16.862,16.75,16.847,159952,0
2013-11-18,16.888,16.894,16.629,16.705,86111,0
2013-11-19,16.678,16.678,16.508,16.611,114858,0
2013-11-20,16.622,16.705,16.503,16.558,114803,0
2013-11-21,16.597,16.742,16.571,16.71,80050,0
2013-11-22,16.753,16.786,16.629,16.75,91393,0
2013-11-25,16.73,16.73,16.585,16.597,86689,0
2013-11-26,16.592,16.617,16.546,16.546,110670,0
2013-11-27,16.519,16.597,16.38,16.44,86852,0
2013-11-29,16.47,16.508,16.402,16.447,31405,0
2013-12-02,16.427,16.464,16.332,16.369,83990,0
2013-12-03,16.34,16.432,16.311,16.38,56090,0
2013-12-04,16.345,16.427,16.213,16.345,90548,0
2013-12-05,16.326,16.326,16.191,16.225,89110,0
2013-12-06,16.288,16.326,16.225,16.248,105447,0
2013-12-09,16.248,16.326,16.213,16.28,128412,0
2013-12-10,16.318,16.413,16.288,16.364,292584,0
2013-12-11,16.34,16.358,16.225,16.231,234782,0
2013-12-12,16.219,16.375,16.175,16.358,149751,0
2013-12-13,16.332,16.332,16.225,16.269,114186,0
2013-12-16,16.326,16.44,16.311,16.375,196138,0
2013-12-17,16.585,16.585,16.34,16.503,249917,0
2013-12-18,16.577,16.841,16.285,16.79,545898,0
2013-12-19,16.79,16.79,16.698,16.782,201529,0
2013-12-20,16.891,16.904,16.804,16.86,160527,0
2013-12-23,16.877,17.072,16.877,16.917,171982,0
2013-12-24,16.917,17.054,16.891,16.97,148063,0
2013-12-26,17.024,17.222,17.024,17.16,208530,0
2013-12-27,17.124,17.209,17.031,17.124,182410,0
2013-12-30,17.124,17.189,17.039,17.095,203842,0
2013-12-31,17.373,17.494,17.169,17.271,433604,0
2014-01-02,17.169,17.27,17.116,17.209,282397,0
2014-01-03,17.183,17.38,17.024,17.28,288886,0
2014-01-06,17.386,17.564,17.295,17.458,360862,0
2014-01-07,17.593,17.762,17.509,17.687,265408,0
2014-01-08,17.722,17.727,17.25,17.356,120405,0
2014-01-09,17.386,17.598,17.25,17.27,107233,0
2014-01-10,17.312,17.373,17.235,17.333,87456,0
2014-01-13,17.227,17.324,17.047,17.054,203745,0
2014-01-14,17.133,17.205,17.039,17.065,152476,0
2014-01-15,17.095,17.144,17.011,17.116,148204,0
2014-01-16,17.137,17.183,16.997,17.124,111133,0
2014-01-17,17.088,17.485,17.088,17.414,134912,0
2014-01-21,17.449,17.529,17.16,17.189,179506,0
2014-01-22,17.295,17.324,17.137,17.28,102986,0
2014-01-23,17.287,17.287,17.144,17.196,74492,0
2014-01-24,17.152,17.16,16.904,16.982,100079,0
2014-01-27,16.97,17.018,16.633,16.646,211089,0
2014-01-28,16.662,16.669,16.569,16.669,269148,0
2014-01-29,16.511,16.662,16.506,16.555,107395,0
2014-01-30,16.569,16.598,16.434,16.525,153991,0
2014-01-31,16.376,16.476,16.321,16.389,170391,0
2014-02-03,16.389,16.42,15.93,15.973,196949,0
2014-02-04,16.065,16.256,15.957,16.222,168250,0
2014-02-05,16.191,16.222,16.101,16.207,96536,0
2014-02-06,16.242,16.463,16.242,16.413,104293,0
2014-02-07,16.517,16.555,16.303,16.337,271101,0
2014-02-10,16.337,16.383,16.256,16.337,166539,0
2014-02-11,16.42,16.682,16.376,16.676,157768,0
2014-02-12,16.676,16.725,16.627,16.64,92736,0
2014-02-13,16.64,16.79,16.555,16.741,112111,0
2014-02-14,16.748,16.91,16.748,16.904,119527,0
2014-02-18,16.952,17.031,16.86,17.018,117597,0
2014-02-19,16.917,17.088,16.883,16.904,148344,0
2014-02-20,16.982,17.018,16.897,16.982,154097,0
2014-02-21,17.227,17.227,16.975,16.99,226391,0
2014-02-24,17.06,17.235,17.06,17.169,100086,0
2014-02-25,17.137,17.183,17.065,17.137,95283,0
2014-02-26,17.227,17.227,17.024,17.06,109278,0
2014-02-27,17.06,17.124,16.99,17.108,97493,0
2014-02-28,17.169,17.242,17.152,17.205,109828,0
2014-03-03,17.183,17.217,17.039,17.06,103104,0
2014-03-04,17.144,17.217,17.137,17.16,86608,0
2014-03-05,17.169,17.169,17.072,17.137,95890,0
2014-03-06,17.169,17.227,17.137,17.205,121383,0
2014-03-07,17.235,17.242,17.102,17.133,87173,0
2014-03-10,17.065,17.124,17.004,17.095,89055,0
2014-03-11,17.133,17.183,17.039,17.124,139917,0
2014-03-12,17.12,17.157,17.062,17.113,79052,0
2014-03-13,17.128,17.194,16.925,16.962,83848,0
2014-03-14,16.89,17.006,16.89,16.936,71329,0
2014-03-17,16.991,17.091,16.991,17.042,86129,0
2014-03-18,17.062,17.171,17.042,17.128,88168,0
2014-03-19,17.128,17.128,16.936,16.953,93584,0
2014-03-20,16.91,17.042,16.851,17.019,84609,0
2014-03-21,17.106,17.186,17.042,17.049,88119,0
2014-03-24,17.113,17.128,16.931,16.999,120492,0
2014-03-25,17.098,17.113,17.042,17.113,78769,0
2014-03-26,17.216,17.216,17.006,17.049,97099,0
2014-03-27,17.067,17.216,17.049,17.166,98662,0
2014-03-28,17.203,17.416,17.203,17.416,130822,0
2014-03-31,17.534,17.534,17.374,17.46,163383,0
2014-04-01,17.46,17.482,17.425,17.467,157850,0
2014-04-02,17.488,17.519,17.381,17.519,116532,0
2014-04-03,17.534,17.56,17.473,17.56,118803,0
2014-04-04,17.699,17.741,17.589,17.647,218414,0
2014-04-07,17.56,17.601,17.496,17.56,250493,0
2014-04-08,17.549,17.686,17.549,17.626,128509,0
2014-04-09,17.734,17.851,17.634,17.851,113652,0
2014-04-10,17.88,17.88,17.641,17.721,98432,0
2014-04-11,17.693,17.734,17.634,17.671,65253,0
2014-04-14,17.714,17.824,17.647,17.762,87688,0
2014-04-15,17.741,17.86,17.721,17.846,104391,0
2014-04-16,17.886,17.98,17.886,17.941,82628,0
2014-04-17,17.966,18.032,17.886,17.973,100148,0
2014-04-21,17.949,18.053,17.933,18.024,105925,0
2014-04-22,17.98,18.053,17.941,18.039,81620,0
2014-04-23,18.048,18.074,17.973,18.018,135219,0
2014-04-24,18.06,18.074,18.004,18.039,131023,0
2014-04-25,18.018,18.06,17.98,18.048,99665,0
2014-04-28,18.032,18.108,18.012,18.1,218129,0
2014-04-29,18.122,18.24,18.114,18.122,207589,0
2014-04-30,18.131,18.131,18.053,18.108,125908,0
2014-05-01,18.108,18.193,18.095,18.163,97237,0
2014-05-02,18.114,18.29,18.108,18.261,89629,0
2014-05-05,18.171,18.274,18.146,18.226,128661,0
2014-05-06,18.193,18.283,18.186,18.274,83986,0
2014-05-07,18.267,18.406,18.253,18.401,79429,0
2014-05-08,18.343,18.427,18.29,18.321,107602,0
2014-05-09,18.283,18.335,18.206,18.233,62904,0
2014-05-12,18.24,18.449,18.233,18.433,83712,0
2014-05-13,18.401,18.465,18.366,18.465,89901,0
2014-05-14,18.419,18.465,18.401,18.44,77436,0
2014-05-15,18.465,18.465,18.214,18.297,130979,0
2014-05-16,18.392,18.427,18.283,18.427,111257,0
2014-05-19,18.343,18.477,18.343,18.449,66569,0
2014-05-20,18.449,18.525,18.406,18.512,79736,0
2014-05-21,18.512,18.592,18.512,18.592,77077,0
2014-05-22,18.632,18.754,18.606,18.698,97313,0
2014-05-23,18.66,18.724,18.66,18.667,64801,0
2014-05-27,18.754,18.795,18.642,18.698,81851,0
2014-05-28,18.732,18.747,18.648,18.719,72543,0
2014-05-29,18.774,18.795,18.706,18.795,88342,0
2014-05-30,18.787,18.795,18.732,18.795,53865,0
2014-06-02,18.848,18.898,18.779,18.795,77438,0
2014-06-03,18.795,18.865,18.754,18.856,97570,0
2014-06-04,18.811,18.919,18.774,18.842,110396,0
2014-06-05,18.856,18.856,18.558,18.624,310730,0
2014-06-06,18.732,18.76,18.698,18.747,142180,0
2014-06-09,18.724,18.811,18.719,18.76,82495,0
2014-06-10,18.787,18.842,18.714,18.842,86171,0
2014-06-11,18.848,18.873,18.787,18.873,101743,0
2014-06-12,18.937,19.056,18.852,18.924,154340,0
2014-06-13,19.05,19.177,18.937,19.177,149068,0
2014-06-16,19.233,19.305,19.101,19.305,155299,0
2014-06-17,19.38,19.38,19.204,19.366,136297,0
2014-06-18,19.395,19.46,19.249,19.453,109127,0
2014-06-19,19.534,19.759,19.352,19.739,212149,0
2014-06-20,19.745,19.759,19.615,19.705,165441,0
2014-06-23,19.752,19.815,19.712,19.784,91175,0
2014-06-24,19.831,19.843,19.585,19.606,184176,0
2014-06-25,19.585,19.725,19.522,19.719,119066,0
2014-06-26,19.767,19.767,19.646,19.752,78854,0
2014-06-27,19.784,19.799,19.705,19.799,95494,0
2014-06-30,19.843,19.843,19.731,19.809,153421,0
2014-07-01,19.857,19.892,19.823,19.883,135266,0
2014-07-02,19.838,19.883,19.759,19.857,98590,0
2014-07-03,19.878,19.931,19.831,19.931,77612,0
2014-07-07,19.961,19.961,19.775,19.791,105872,0
2014-07-08,19.823,19.843,19.654,19.791,101633,0
2014-07-09,19.864,19.971,19.838,19.917,114121,0
2014-07-10,19.823,19.864,19.719,19.791,129660,0
2014-07-11,19.809,19.809,19.646,19.659,53671,0
2014-07-14,19.712,19.784,19.691,19.739,58138,0
2014-07-15,19.571,19.838,19.571,19.831,125080,0
2014-07-16,19.924,19.953,19.883,19.924,118882,0
2014-07-17,19.924,19.976,19.791,19.809,117685,0
2014-07-18,19.892,19.892,19.759,19.809,85309,0
2014-07-21,19.775,19.791,19.705,19.739,82635,0
2014-07-22,19.775,19.857,19.775,19.831,76996,0
2014-07-23,19.838,19.938,19.809,19.917,105266,0
2014-07-24,19.995,20.047,19.953,20.041,101626,0
2014-07-25,20.041,20.041,19.938,19.983,88883,0
2014-07-28,19.983,20.003,19.791,19.815,145476,0
2014-07-29,19.831,19.85,19.799,19.809,146559,0
2014-07-30,19.857,19.924,19.731,19.799,94565,0
2014-07-31,19.673,19.731,19.47,19.514,128855,0
2014-08-01,19.725,19.725,19.269,19.416,205464,0
2014-08-04,19.416,19.564,19.314,19.522,99380,0
2014-08-05,19.489,19.489,19.028,19.056,171372,0
2014-08-06,19.034,19.197,18.953,19.028,103765,0
2014-08-07,19.042,19.153,18.748,18.776,135237,0
2014-08-08,18.814,19.08,18.805,19.08,61170,0
2014-08-11,19.144,19.261,19.112,19.261,63372,0
2014-08-12,19.261,19.284,19.136,19.233,50885,0
2014-08-13,19.249,19.314,19.212,19.292,75103,0
2014-08-14,19.292,19.337,19.16,19.169,101995,0
2014-08-15,19.204,19.254,19.056,19.136,87020,0
2014-08-18,19.269,19.269,19.042,19.087,121532,0
2014-08-19,19.063,19.24,19.063,19.212,73496,0
2014-08-20,19.153,19.24,19.136,19.224,56840,0
2014-08-21,19.212,19.261,19.121,19.153,64195,0
2014-08-22,19.153,19.153,19.009,19.034,78985,0
2014-08-25,19.056,19.101,19.02,19.063,99448,0
2014-08-26,19.08,19.233,19.08,19.177,63135,0
2014-08-27,19.185,19.278,19.169,19.278,100929,0
2014-08-28,19.24,19.284,19.218,19.278,65703,0
2014-08-29,19.269,19.347,19.269,19.347,42082,0
2014-09-02,19.298,19.298,19.08,19.212,136744,0
2014-09-03,19.269,19.292,19.16,19.16,99545,0
2014-09-04,19.121,19.191,19.028,19.034,116604,0
2014-09-05,19.056,19.087,18.924,18.975,243897,0
2014-09-08,18.975,19.02,18.908,19.017,221981,0
2014-09-09,18.953,18.953,18.845,18.883,54056,0
2014-09-10,18.84,18.84,18.763,18.805,91065,0
2014-09-11,18.753,18.827,18.694,18.738,92993,0
2014-09-12,18.67,18.67,18.41,18.456,81948,0
2014-09-15,18.404,18.487,18.364,18.372,110130,0
2014-09-16,18.356,18.532,18.339,18.494,185819,0
2014-09-17,18.494,18.512,18.39,18.39,126281,0
2014-09-18,18.41,18.456,18.317,18.317,102980,0
2014-09-19,18.339,18.432,18.215,18.269,131670,0
2014-09-22,18.227,18.227,17.985,17.994,116057,0
2014-09-23,17.924,18.095,17.775,17.961,103687,0
2014-09-24,17.961,18.008,17.766,17.961,129461,0
2014-09-25,17.924,17.931,17.732,17.783,77049,0
2014-09-26,17.798,17.882,17.691,17.867,142326,0
2014-09-29,17.72,17.84,17.653,17.815,100220,0
2014-09-30,17.847,17.882,17.613,17.66,153934,0
2014-10-01,17.593,17.697,17.407,17.432,233511,0
2014-10-02,17.386,17.386,16.989,17.209,313295,0
2014-10-03,17.267,17.314,17.129,17.251,237141,0
2014-10-06,17.372,17.398,17.142,17.181,227684,0
2014-10-07,17.061,17.209,17.017,17.017,210714,0
2014-10-08,16.989,17.314,16.797,17.298,322938,0
2014-10-09,17.204,17.209,16.811,16.907,322276,0
2014-10-10,16.946,16.946,16.518,16.611,341237,0
2014-10-13,16.534,16.706,16.307,16.414,328050,0
2014-10-14,16.447,16.579,16.107,16.159,266311,0
2014-10-15,15.954,16.236,15.607,16.175,384106,0
2014-10-16,15.897,16.79,15.797,16.759,297430,0
2014-10-17,16.88,17.347,16.639,16.759,231477,0
2014-10-20,16.654,16.874,16.639,16.826,139907,0
2014-10-21,16.916,17.535,16.916,17.526,217270,0
2014-10-22,17.513,17.662,17.369,17.458,181503,0
2014-10-23,17.615,17.844,17.513,17.829,207347,0
2014-10-24,17.78,17.851,17.599,17.804,127516,0
2014-10-27,17.655,17.655,17.353,17.551,135466,0
2014-10-28,17.564,17.699,17.405,17.568,225647,0
2014-10-29,17.655,17.771,17.551,17.678,157860,0
2014-10-30,17.544,17.647,17.43,17.564,180445,0
2014-10-31,17.678,17.873,17.488,17.873,233407,0
2014-11-03,17.78,17.961,17.722,17.759,146061,0
2014-11-04,17.535,17.535,17.15,17.211,252579,0
2014-11-05,17.27,17.535,17.168,17.481,165511,0
2014-11-06,17.347,17.655,17.325,17.594,175398,0
2014-11-07,17.544,17.945,17.544,17.873,186614,0
2014-11-10,17.909,18.037,17.708,17.771,152426,0
2014-11-11,17.699,17.931,17.555,17.931,180396,0
2014-11-12,17.761,17.913,17.689,17.755,148633,0
2014-11-13,17.681,17.689,17.354,17.642,136521,0
2014-11-14,17.665,17.71,17.497,17.634,83810,0
2014-11-17,17.586,17.696,17.522,17.657,119345,0
2014-11-18,17.649,17.689,17.546,17.626,158050,0
2014-11-19,17.578,17.747,17.507,17.702,106143,0
2014-11-20,17.642,17.841,17.642,17.761,152685,0
2014-11-21,18.043,18.107,17.94,17.99,189438,0
2014-11-24,17.974,18.035,17.826,17.933,81872,0
2014-11-25,17.913,17.99,17.608,17.634,140672,0
2014-11-26,17.595,17.601,17.459,17.515,116494,0
2014-11-28,17.334,17.334,16.65,16.688,272634,0
2014-12-01,16.599,16.606,16.266,16.393,365086,0
2014-12-02,16.357,16.772,16.342,16.629,246164,0
2014-12-03,16.65,17.167,16.65,17.149,288975,0
2014-12-04,17.036,17.036,16.824,17.007,171919,0
2014-12-05,17,17,16.629,16.629,215720,0
2014-12-08,16.403,16.417,15.723,15.723,477514,0
2014-12-09,15.7,15.954,15.667,15.75,545634,0
2014-12-10,15.591,15.607,15.397,15.551,401910,0
2014-12-11,15.516,15.826,15.516,15.709,386907,0
2014-12-12,15.492,15.551,15.276,15.344,271838,0
2014-12-15,15.373,15.509,15.027,15.118,368709,0
2014-12-16,14.926,15.471,14.859,15.233,387224,0
2014-12-17,15.276,16.114,15.233,16.03,422292,0
2014-12-18,16.291,17.032,16.291,17.032,466368,0
2014-12-19,17.041,17.041,16.727,16.766,341388,0
2014-12-22,16.686,16.766,16.485,16.509,242889,0
2014-12-23,16.558,16.679,16.397,16.406,357171,0
2014-12-24,16.358,16.406,16.204,16.229,184276,0
2014-12-26,16.278,16.63,16.278,16.485,191376,0
2014-12-29,16.406,16.525,16.243,16.243,330378,0
2014-12-30,16.213,16.358,16.129,16.316,344169,0
2014-12-31,16.366,16.542,16.034,16.044,622936,0
2015-01-02,16.034,16.469,16.01,16.406,200183,0
2015-01-05,16.221,16.221,15.616,15.825,423566,0
2015-01-06,15.778,15.946,15.539,15.811,370016,0
2015-01-07,16.002,16.477,15.884,16.229,348645,0
2015-01-08,16.285,16.758,16.18,16.679,287696,0
2015-01-09,16.637,16.644,16.379,16.575,147667,0
2015-01-12,16.485,16.485,16.188,16.299,182594,0
2015-01-13,16.346,16.346,15.973,16.088,308548,0
2015-01-14,15.793,16.719,15.793,16.629,281656,0
2015-01-15,16.719,16.719,16.248,16.321,152980,0
2015-01-16,16.339,16.685,16.339,16.652,149596,0
2015-01-20,16.596,16.636,16.369,16.451,195337,0
2015-01-21,16.473,16.757,16.435,16.751,213921,0
2015-01-22,16.79,17.527,16.614,17.527,255361,0
2015-01-23,17.283,17.606,17.042,17.527,371649,0
2015-01-26,17.439,17.728,17.366,17.666,215972,0
2015-01-27,17.546,17.792,17.412,17.615,268149,0
2015-01-28,17.573,17.642,17.326,17.404,329282,0
2015-01-29,17.404,17.728,17.22,17.657,224482,0
2015-01-30,17.447,17.691,17.356,17.412,198537,0
2015-02-02,17.412,17.666,17.226,17.625,300181,0
2015-02-03,17.745,18.244,17.728,18.022,224704,0
2015-02-04,17.829,18.007,17.521,17.923,171535,0
2015-02-05,17.98,18.457,17.98,18.337,131304,0
2015-02-06,18.373,18.414,17.931,18.047,203507,0
2015-02-09,18.133,18.223,17.923,18.022,122751,0
2015-02-10,17.972,18.062,17.691,18.047,119523,0
2015-02-11,17.94,18.067,17.841,18.067,110493,0
2015-02-12,18.242,18.327,18.138,18.283,96046,0
2015-02-13,18.319,18.378,18.242,18.353,124026,0
2015-02-17,18.327,18.378,18.198,18.311,119528,0
2015-02-18,18.214,18.283,18.165,18.251,90226,0
2015-02-19,18.051,18.242,17.748,18.129,150684,0
2015-02-20,18.089,18.183,17.919,18.165,110961,0
2015-02-23,18.034,18.319,17.926,18.251,101084,0
2015-02-24,18.259,18.327,18.081,18.146,81653,0
2015-02-25,18.119,18.283,18.034,18.081,105564,0
2015-02-26,17.958,18.018,17.864,17.968,104307,0
2015-02-27,17.94,18.034,17.856,17.94,95227,0
2015-03-02,17.872,18.025,17.795,17.94,87786,0
2015-03-03,17.91,17.919,17.795,17.856,90118,0
2015-03-04,17.778,17.872,17.553,17.763,79555,0
2015-03-05,17.731,17.872,17.676,17.763,106691,0
2015-03-06,17.676,17.717,17.522,17.567,97973,0
2015-03-09,17.514,17.584,17.31,17.356,82750,0
2015-03-10,17.113,17.153,16.975,17.071,152118,0
2015-03-11,17.019,17.019,16.814,16.935,86365,0
2015-03-12,16.92,17.019,16.821,16.845,56361,0
2015-03-13,16.789,16.789,16.56,16.733,82216,0
2015-03-16,16.585,16.723,16.476,16.7,211519,0
2015-03-17,16.601,16.659,16.322,16.405,164799,0
2015-03-18,16.296,16.88,16.232,16.69,194441,0
2015-03-19,16.601,16.733,16.46,16.723,85878,0
2015-03-20,16.781,16.88,16.618,16.633,116738,0
2015-03-23,16.601,16.952,16.601,16.872,130889,0
2015-03-24,16.863,16.863,16.7,16.773,89413,0
2015-03-25,16.781,17.027,16.733,16.814,88683,0
2015-03-26,16.888,17.034,16.748,16.888,106125,0
2015-03-27,16.88,16.88,16.666,16.716,77946,0
2015-03-30,16.74,16.888,16.74,16.863,112226,0
2015-03-31,16.814,16.814,16.624,16.674,235199,0
2015-04-01,16.683,16.755,16.618,16.64,101246,0
2015-04-02,16.535,16.618,16.526,16.552,144307,0
2015-04-06,16.526,16.927,16.526,16.863,70265,0
2015-04-07,16.773,17.011,16.618,16.92,96360,0
2015-04-08,16.897,16.943,16.674,16.773,107954,0
2015-04-09,16.74,17.034,16.74,16.935,77089,0
2015-04-10,16.888,17.126,16.888,17.126,86121,0
2015-04-13,17.145,17.145,16.956,16.956,111259,0
2015-04-14,16.956,17.163,16.922,17.137,192458,0
2015-04-15,17.235,17.683,17.235,17.658,106105,0
2015-04-16,17.551,17.843,17.468,17.825,104630,0
2015-04-17,17.642,17.667,17.519,17.598,142647,0
2015-04-20,17.598,17.849,17.556,17.556,94999,0
2015-04-21,17.573,17.625,17.427,17.544,62289,0
2015-04-22,17.51,17.615,17.399,17.598,58072,0
2015-04-23,17.544,17.796,17.544,17.748,63628,0
2015-04-24,17.65,17.683,17.525,17.573,124795,0
2015-04-27,17.632,17.731,17.544,17.544,111259,0
2015-04-28,17.535,17.748,17.525,17.683,106773,0
2015-04-29,17.573,17.888,17.573,17.787,115499,0
2015-04-30,17.815,17.92,17.708,17.805,97324,0
2015-05-01,17.787,17.888,17.699,17.699,103503,0
2015-05-04,17.667,17.708,17.551,17.551,154763,0
2015-05-05,17.598,17.708,17.544,17.556,108348,0
2015-05-06,17.642,17.65,17.427,17.476,125903,0
2015-05-07,17.39,17.39,17.022,17.163,159318,0
2015-05-08,17.25,17.25,17.055,17.17,171371,0
2015-05-11,17.13,17.13,16.938,17.055,109926,0
2015-05-12,17.03,17.062,16.898,17.062,153039,0
2015-05-13,17.101,17.21,16.977,17.21,157247,0
2015-05-14,17.21,17.21,16.993,17.116,101141,0
2015-05-15,17.074,17.084,16.96,17.018,68354,0
2015-05-18,16.95,16.96,16.825,16.835,82550,0
2015-05-19,16.784,16.825,16.611,16.825,144078,0
2015-05-20,16.743,16.777,16.553,16.642,119559,0
2015-05-21,16.635,16.825,16.635,16.768,59722,0
2015-05-22,16.694,16.819,16.661,16.735,79227,0
2015-05-26,16.642,16.642,16.301,16.369,158091,0
2015-05-27,16.404,16.511,16.254,16.32,111736,0
2015-05-28,16.273,16.419,16.212,16.419,113621,0
2015-05-29,16.46,16.468,16.31,16.46,85727,0
2015-06-01,16.447,16.503,16.419,16.447,84370,0
2015-06-02,16.428,16.511,16.378,16.395,117635,0
2015-06-03,16.387,16.536,16.029,16.063,176994,0
2015-06-04,16.029,16.037,15.844,15.93,161218,0
2015-06-05,15.814,16.127,15.723,16.037,169886,0
2015-06-08,16.037,16.056,15.806,15.806,95363,0
2015-06-09,15.838,15.953,15.786,15.786,70519,0
2015-06-10,15.821,16.012,15.821,15.898,117182,0
2015-06-11,15.958,15.968,15.858,15.858,97865,0
2015-06-12,15.735,15.782,15.701,15.727,91458,0
2015-06-15,15.615,15.727,15.59,15.597,106048,0
2015-06-16,15.575,15.691,15.544,15.633,103534,0
2015-06-17,15.666,15.782,15.488,15.534,176344,0
2015-06-18,15.552,15.658,15.508,15.544,125771,0
2015-06-19,15.433,15.479,15.164,15.182,185192,0
2015-06-22,15.24,15.342,15.233,15.256,131391,0
2015-06-23,15.208,15.357,15.208,15.323,130228,0
2015-06-24,15.304,15.488,15.304,15.465,135573,0
2015-06-25,15.498,15.515,15.366,15.414,169409,0
2015-06-26,15.407,15.456,15.314,15.407,212688,0
2015-06-29,15.298,15.314,15.083,15.122,256566,0
2015-06-30,15.282,15.282,14.957,15.031,256798,0
2015-07-01,15.058,15.083,14.846,14.889,185668,0
2015-07-02,14.856,14.93,14.621,14.677,294344,0
2015-07-06,14.512,14.646,14.428,14.564,182080,0
2015-07-07,14.571,14.697,14.295,14.687,267801,0
2015-07-08,14.564,14.671,14.303,14.396,169051,0
2015-07-09,14.521,14.564,14.413,14.421,104009,0
2015-07-10,14.445,14.621,14.445,14.594,132111,0
2015-07-13,14.609,14.66,14.533,14.589,127173,0
2015-07-14,14.559,14.728,14.551,14.609,145002,0
2015-07-15,14.599,14.599,14.331,14.392,123944,0
2015-07-16,14.415,14.5,14.245,14.255,194908,0
2015-07-17,14.204,14.213,13.908,13.977,248054,0
2015-07-20,13.917,13.934,13.464,13.464,259918,0
2015-07-21,13.419,13.604,13.409,13.472,201909,0
2015-07-22,13.387,13.495,13.275,13.302,181741,0
2015-07-23,13.275,13.428,13.241,13.344,148879,0
2015-07-24,13.352,13.352,13.075,13.168,163949,0
2015-07-27,13.017,13.017,12.706,12.754,154812,0
2015-07-28,12.762,13.183,12.712,13.099,206178,0
2015-07-29,13.117,13.337,13.042,13.311,121479,0
2015-07-30,13.294,13.387,13.192,13.258,155995,0
2015-07-31,13.226,13.268,13.107,13.176,215077,0
2015-08-03,13.099,13.117,12.688,12.727,208211,0
2015-08-04,12.77,12.89,12.736,12.754,244970,0
2015-08-05,12.873,12.973,12.53,12.53,197283,0
2015-08-06,12.434,12.644,12.36,12.591,194580,0
2015-08-07,12.654,12.688,12.415,12.415,150303,0
2015-08-10,12.434,12.788,12.434,12.654,275103,0
2015-08-11,12.483,12.796,12.444,12.754,170340,0
2015-08-12,12.653,13.136,12.636,13.11,213512,0
2015-08-13,13.092,13.144,12.874,13.136,507931,0
2015-08-14,13.076,13.206,13,13.076,136493,0
2015-08-17,12.967,13.076,12.905,12.967,126954,0
2015-08-18,12.913,12.94,12.796,12.812,96097,0
2015-08-19,12.788,12.805,12.543,12.627,145796,0
2015-08-20,12.582,12.744,12.481,12.537,204210,0
2015-08-21,12.405,12.481,11.972,12.017,281934,0
2015-08-24,11.388,11.871,11.039,11.41,281027,0
2015-08-25,11.853,11.871,11.566,11.59,274518,0
2015-08-26,11.829,11.888,11.43,11.623,275926,0
2015-08-27,11.734,12.6,11.734,12.286,342586,0
2015-08-28,12.188,12.643,12.159,12.61,152627,0
2015-08-31,12.582,12.905,12.26,12.905,148033,0
2015-09-01,12.509,12.627,12.25,12.431,259441,0
2015-09-02,12.687,12.839,12.396,12.839,214806,0
2015-09-03,12.858,13.044,12.6,12.668,204563,0
2015-09-04,12.49,12.537,12.348,12.422,99868,0
2015-09-08,12.537,12.573,12.295,12.321,148623,0
2015-09-09,12.413,12.543,12.169,12.169,154983,0
2015-09-10,12.169,12.278,12.067,12.188,165959,0
2015-09-11,12.088,12.115,11.944,11.98,129484,0
2015-09-14,11.903,11.953,11.81,11.869,92206,0
2015-09-15,11.895,12.006,11.85,11.961,127383,0
2015-09-16,12.032,12.279,11.961,12.237,93960,0
2015-09-17,12.279,12.443,12.142,12.322,81285,0
2015-09-18,12.088,12.228,11.74,12.133,105061,0
2015-09-21,12.169,12.251,12.133,12.188,95947,0
2015-09-22,11.944,12.081,11.944,12.076,71755,0
2015-09-23,12.015,12.124,11.834,11.878,115640,0
2015-09-24,11.749,11.98,11.723,11.921,130721,0
2015-09-25,11.98,12.006,11.81,11.912,70702,0
2015-09-28,11.826,11.826,11.432,11.432,144033,0
2015-09-29,11.45,11.576,11.338,11.442,120019,0
2015-09-30,11.585,11.79,11.516,11.79,176230,0
2015-10-01,11.903,12.006,11.68,11.98,123524,0
2015-10-02,11.757,12.188,11.646,12.169,216318,0
2015-10-05,12.34,12.638,12.287,12.638,189558,0
2015-10-06,12.657,13.082,12.613,13.042,330025,0
2015-10-07,13.178,13.51,13.006,13.51,270192,0
2015-10-08,13.471,13.906,13.332,13.821,153675,0
2015-10-09,13.87,13.957,13.75,13.948,191660,0
2015-10-12,13.922,13.922,13.588,13.777,116356,0
2015-10-13,13.75,13.821,13.577,13.759,135683,0
2015-10-14,13.716,13.914,13.64,13.914,128022,0
2015-10-15,13.835,14.026,13.622,13.914,134640,0
2015-10-16,13.976,13.976,13.707,13.853,89833,0
2015-10-19,13.732,13.741,13.577,13.632,59118,0
2015-10-20,13.544,13.787,13.544,13.777,107379,0
2015-10-21,13.691,13.75,13.57,13.586,110378,0
2015-10-22,13.632,13.898,13.632,13.871,116414,0
2015-10-23,13.821,13.89,13.665,13.813,78809,0
2015-10-26,13.691,13.691,13.404,13.413,128138,0
2015-10-27,13.268,13.268,13.061,13.174,139743,0
2015-10-28,13.2,13.469,13.113,13.32,141717,0
2015-10-29,13.225,13.492,13.225,13.295,95521,0
2015-10-30,13.312,13.492,13.113,13.404,187913,0
2015-11-02,13.312,13.57,13.276,13.45,231505,0
2015-11-03,13.476,13.777,13.476,13.657,377216,0
2015-11-04,13.657,13.741,13.508,13.594,144632,0
2015-11-05,13.508,13.657,13.396,13.469,221688,0
2015-11-06,13.268,13.382,13.071,13.182,213445,0
2015-11-09,13.157,13.268,12.932,12.968,128916,0
2015-11-10,12.923,13.077,12.865,13.019,133477,0
2015-11-11,13.019,13.061,12.673,12.717,180833,0
2015-11-12,12.567,12.621,12.326,12.336,175682,0
2015-11-13,12.326,12.473,12.18,12.447,182363,0
2015-11-16,12.44,12.915,12.43,12.898,175566,0
2015-11-17,12.942,13.003,12.751,12.796,162433,0
2015-11-18,12.882,12.995,12.76,12.874,151834,0
2015-11-19,12.858,12.882,12.585,12.621,112898,0
2015-11-20,12.594,12.776,12.52,12.52,114738,0
2015-11-23,12.456,12.657,12.456,12.529,145843,0
2015-11-24,12.529,12.858,11.97,12.812,83423,0
2015-11-25,12.741,12.882,12.638,12.82,106561,0
2015-11-27,12.683,12.82,12.683,12.812,54718,0
2015-11-30,12.915,13.03,12.858,12.882,159438,0
2015-12-01,12.882,12.97,12.82,12.97,146771,0
2015-12-02,12.907,12.907,12.529,12.56,150714,0
2015-12-03,12.575,12.673,12.388,12.403,124854,0
2015-12-04,12.378,12.411,12.18,12.355,196649,0
2015-12-07,12.135,12.135,11.65,11.702,317838,0
2015-12-08,11.511,11.745,11.39,11.607,201517,0
2015-12-09,11.564,11.933,11.544,11.622,229253,0
2015-12-10,11.544,11.823,11.544,11.588,203448,0
2015-12-11,11.413,11.413,11.198,11.241,215544,0
2015-12-14,11.147,11.277,11.077,11.172,252634,0
2015-12-15,11.259,11.467,11.259,11.458,218308,0
2015-12-16,11.485,11.501,11.275,11.413,303542,0
2015-12-17,11.345,11.369,11.002,11.002,314165,0
2015-12-18,10.978,11.011,10.811,10.811,343295,0
2015-12-21,10.811,10.924,10.723,10.741,250988,0
2015-12-22,10.741,10.871,10.654,10.669,882934,0
2015-12-23,10.862,11.178,10.794,11.17,645009,0
2015-12-24,11.222,11.293,11.179,11.257,175029,0
2015-12-28,11.17,11.197,11.011,11.029,264086,0
2015-12-29,11.17,11.275,10.95,10.993,577536,0
2015-12-30,10.924,11.029,10.794,10.794,351948,0
2015-12-31,10.794,11.16,10.754,10.969,479327,0
2016-01-04,10.794,11.16,10.794,11.152,470654,0
2016-01-05,11.16,11.247,11.029,11.239,230968,0
2016-01-06,10.993,10.993,10.631,10.669,264590,0
2016-01-07,10.487,10.635,10.242,10.287,400323,0
2016-01-08,10.399,10.408,10.154,10.232,172056,0
2016-01-11,10.303,10.303,9.847,9.986,312403,0
2016-01-12,10.163,10.179,9.744,10.03,280063,0
2016-01-13,10.121,10.188,9.659,9.767,213448,0
2016-01-14,9.828,10.104,9.733,10.013,203787,0
2016-01-15,9.758,9.853,9.617,9.713,298364,0
2016-01-19,9.794,9.794,9.3392,9.4886,136000,0
2016-01-20,9.2808,9.3392,8.8682,9.201,405974,0
2016-01-21,9.2984,9.536,9.1646,9.3982,254674,0
2016-01-22,9.713,10.013,9.635,10.013,157294,0
2016-01-25,9.936,10.004,9.556,9.59,164373,0
2016-01-26,9.695,10.022,9.638,10.022,134855,0
2016-01-27,9.917,10.188,9.845,9.961,129660,0
2016-01-28,10.262,10.385,10.138,10.331,206654,0
2016-01-29,10.403,10.773,10.361,10.773,164212,0
2016-02-01,10.448,10.572,10.403,10.508,175632,0
2016-02-02,10.27,10.331,10.198,10.234,197069,0
2016-02-03,10.348,10.543,10.013,10.543,187389,0
2016-02-04,10.543,10.835,10.483,10.676,153973,0
2016-02-05,10.597,10.597,10.375,10.42,87142,0
2016-02-08,10.216,10.366,10.066,10.331,129081,0
2016-02-09,10.164,10.307,9.961,10.138,117381,0
2016-02-10,10.138,10.188,9.9,9.986,142073,0
2016-02-11,9.72,9.961,9.603,9.935,132031,0
2016-02-12,10.03,10.2,9.971,10.157,103436,0
2016-02-16,10.219,10.311,10.095,10.283,92987,0
2016-02-17,10.495,10.674,10.365,10.664,111068,0
2016-02-18,10.683,10.7,10.467,10.603,144219,0
2016-02-19,10.514,10.568,10.344,10.568,122236,0
2016-02-22,10.755,10.861,10.7,10.861,150643,0
2016-02-23,10.772,10.87,10.479,10.568,138717,0
2016-02-24,10.369,10.603,10.237,10.586,153882,0
2016-02-25,10.495,10.554,10.256,10.514,178696,0
2016-02-26,10.631,10.7,10.575,10.639,135602,0
2016-02-29,10.729,10.777,10.577,10.639,192050,0
2016-03-01,10.746,10.934,10.613,10.934,119191,0
2016-03-02,10.791,11.112,10.709,11.112,228213,0
2016-03-03,11.023,11.353,11.023,11.353,163145,0
2016-03-04,11.424,11.653,11.294,11.514,189189,0
2016-03-07,11.405,11.719,11.405,11.711,201046,0
2016-03-08,11.594,11.594,11.084,11.13,156670,0
2016-03-09,11.228,11.459,11.156,11.361,76269,0
2016-03-10,11.414,11.414,11.156,11.361,102741,0
2016-03-11,11.458,11.728,11.458,11.711,65380,0
2016-03-14,11.619,11.648,11.494,11.593,73060,0
2016-03-15,11.467,11.491,11.251,11.422,119401,0
2016-03-16,11.412,11.719,11.412,11.692,136603,0
2016-03-17,11.711,11.917,11.673,11.854,106959,0
2016-03-18,11.872,12.016,11.737,11.872,103218,0
2016-03-21,11.872,11.889,11.683,11.799,64486,0
2016-03-22,11.655,11.872,11.655,11.763,60458,0
2016-03-23,11.711,11.714,11.476,11.494,96107,0
2016-03-24,11.36,11.576,11.27,11.539,69328,0
2016-03-28,11.628,11.628,11.432,11.548,68645,0
2016-03-29,11.45,11.655,11.398,11.655,63020,0
2016-03-30,11.692,11.908,11.673,11.789,118620,0
2016-03-31,11.809,11.889,11.673,11.673,279291,0
2016-04-01,11.655,11.702,11.476,11.476,123914,0
2016-04-04,11.432,11.558,11.27,11.27,142924,0
2016-04-05,11.342,11.403,11.251,11.297,128051,0
2016-04-06,11.441,11.558,11.351,11.476,158291,0
2016-04-07,11.377,11.539,11.198,11.198,91911,0
2016-04-08,11.593,11.746,11.558,11.611,158195,0
2016-04-11,11.754,11.863,11.746,11.827,191967,0
2016-04-12,11.889,12.283,11.827,12.158,241919,0
2016-04-13,12.221,12.416,12.128,12.273,212477,0
2016-04-14,12.264,12.31,12.092,12.092,170910,0
2016-04-15,12.031,12.082,11.966,11.976,90900,0
2016-04-18,11.794,12.291,11.742,12.238,133123,0
2016-04-19,12.3,12.52,12.282,12.472,159035,0
2016-04-20,12.408,12.598,12.314,12.446,164726,0
2016-04-21,12.491,12.562,12.426,12.446,91350,0
2016-04-22,12.426,12.617,12.426,12.617,57555,0
2016-04-25,12.617,12.617,12.393,12.472,74955,0
2016-04-26,12.57,12.741,12.52,12.725,80659,0
2016-04-27,12.761,13.059,12.761,13.051,115614,0
2016-04-28,12.942,13.076,12.825,12.88,202364,0
2016-04-29,12.923,13.043,12.653,12.807,145312,0
2016-05-02,12.789,12.854,12.579,12.662,107427,0
2016-05-03,12.608,12.608,12.221,12.282,167016,0
2016-05-04,12.229,12.348,12.031,12.138,85595,0
2016-05-05,12.264,12.872,12.244,12.31,170145,0
2016-05-06,12.282,12.481,12.148,12.203,170291,0
2016-05-09,12.273,12.273,11.859,12.031,112276,0
2016-05-10,12.138,12.282,12.128,12.238,105873,0
2016-05-11,12.238,12.367,12.058,12.254,144730,0
2016-05-12,12.398,12.49,12.2,12.262,125758,0
2016-05-13,12.192,12.289,12.081,12.192,153028,0
2016-05-16,12.262,12.398,12.252,12.391,121576,0
2016-05-17,12.407,12.49,12.317,12.462,127221,0
2016-05-18,12.435,12.462,12.212,12.308,67336,0
2016-05-19,12.227,12.356,12.037,12.356,72696,0
2016-05-20,12.346,12.415,12.272,12.415,67542,0
2016-05-23,12.336,12.398,12.243,12.381,66557,0
2016-05-24,12.48,12.48,12.31,12.453,76987,0
2016-05-25,12.529,12.653,12.48,12.653,80608,0
2016-05-26,12.682,12.767,12.553,12.672,64274,0
2016-05-27,12.617,12.717,12.519,12.717,38286,0
2016-05-31,12.636,12.762,12.59,12.692,103394,0
2016-06-01,12.608,12.752,12.445,12.726,97045,0
2016-06-02,12.598,12.726,12.509,12.717,90611,0
2016-06-03,12.734,12.826,12.659,12.771,73865,0
2016-06-06,12.808,12.972,12.762,12.915,118524,0
2016-06-07,13.018,13.153,12.935,13.107,102134,0
2016-06-08,13.209,13.261,13.107,13.126,99638,0
2016-06-09,13.026,13.104,12.925,13.008,96443,0
2016-06-10,12.943,13.061,12.781,12.826,70449,0
2016-06-13,12.768,12.913,12.731,12.74,61554,0
2016-06-14,12.66,12.776,12.559,12.707,81338,0
2016-06-15,12.689,12.787,12.575,12.749,122831,0
2016-06-16,12.669,12.787,12.529,12.679,92907,0
2016-06-17,12.74,12.796,12.613,12.679,119053,0
2016-06-20,12.853,12.888,12.768,12.833,79005,0
2016-06-21,12.833,13.025,12.805,12.979,67392,0
2016-06-22,13.007,13.408,12.88,12.905,72881,0
2016-06-23,13.07,13.217,12.989,13.125,59200,0
2016-06-24,12.787,12.853,12.559,12.74,111146,0
2016-06-27,12.698,12.698,12.278,12.293,134929,0
2016-06-28,12.549,12.669,12.5,12.65,67795,0
2016-06-29,12.787,12.942,12.74,12.862,95050,0
2016-06-30,12.888,12.989,12.824,12.97,79932,0
2016-07-01,12.923,13.116,12.923,13.06,56369,0
2016-07-05,12.923,12.97,12.733,12.814,89343,0
2016-07-06,12.731,12.88,12.679,12.824,96751,0
2016-07-07,12.88,12.997,12.679,12.749,50433,0
2016-07-08,12.853,12.913,12.768,12.88,56784,0
2016-07-11,12.896,12.94,12.814,12.824,75480,0
2016-07-12,12.933,13.18,12.933,13.163,105400,0
2016-07-13,13.169,13.169,12.919,13.004,67529,0
2016-07-14,13.067,13.071,12.947,12.986,76322,0
2016-07-15,12.976,13.075,12.929,12.986,84539,0
2016-07-18,12.909,12.997,12.858,12.991,30844,0
2016-07-19,12.976,12.976,12.849,12.884,52115,0
2016-07-20,12.849,12.956,12.736,12.867,98038,0
2016-07-21,12.893,12.986,12.727,12.782,50099,0
2016-07-22,12.792,12.897,12.703,12.773,56563,0
2016-07-25,12.71,12.71,12.47,12.538,98464,0
2016-07-26,12.509,12.684,12.47,12.636,105001,0
2016-07-27,12.719,12.811,12.49,12.562,84369,0
2016-07-28,12.538,12.608,12.396,12.519,134523,0
2016-07-29,12.509,12.674,12.405,12.664,101785,0
2016-08-01,12.645,12.664,12.396,12.451,204505,0
2016-08-02,12.371,12.48,12.224,12.324,222396,0
2016-08-03,12.344,12.509,12.285,12.48,77798,0
2016-08-04,12.544,12.71,12.434,12.626,152792,0
2016-08-05,12.617,12.719,12.553,12.71,109565,0
2016-08-08,12.764,12.89,12.764,12.801,90409,0
2016-08-09,12.867,12.947,12.738,12.773,134175,0
2016-08-10,12.839,12.867,12.703,12.792,118030,0
2016-08-11,12.799,12.912,12.77,12.882,85916,0
2016-08-12,12.908,12.966,12.891,12.917,71536,0
2016-08-15,12.975,13.041,12.962,13.031,81422,0
2016-08-16,13.031,13.075,12.946,13.058,50552,0
2016-08-17,13.057,13.113,12.985,13.113,78796,0
2016-08-18,13.103,13.327,13.057,13.327,145909,0
2016-08-19,13.298,13.298,13.151,13.259,72443,0
2016-08-22,13.197,13.197,13.041,13.075,64821,0
2016-08-23,13.103,13.241,13.103,13.224,90704,0
2016-08-24,13.187,13.217,13.066,13.083,118121,0
2016-08-25,13.083,13.113,12.985,13.093,43066,0
2016-08-26,13.113,13.228,12.994,13.066,48341,0
2016-08-29,13.057,13.113,13.021,13.093,53573,0
2016-08-30,13.083,13.151,12.975,13.041,70573,0
2016-08-31,12.994,13.021,12.857,12.946,107590,0
2016-09-01,12.917,12.994,12.79,12.946,58930,0
2016-09-02,13.041,13.161,13.021,13.142,47763,0
2016-09-06,13.093,13.241,13.093,13.224,56098,0
2016-09-07,13.197,13.261,13.169,13.25,66941,0
2016-09-08,13.25,13.548,13.241,13.484,90415,0
2016-09-09,13.435,13.435,13.178,13.197,93191,0
2016-09-12,13.161,13.435,13.161,13.417,85771,0
2016-09-13,13.315,13.315,13.008,13.099,65122,0
2016-09-14,13.099,13.183,12.998,13.026,108990,0
2016-09-15,12.998,13.147,12.998,13.072,42960,0
2016-09-16,12.99,13.085,12.951,12.99,91754,0
2016-09-19,13.109,13.193,12.998,13.026,120496,0
2016-09-20,13.036,13.128,12.951,12.97,99685,0
2016-09-21,13.018,13.099,12.998,13.089,105668,0
2016-09-22,13.248,13.324,13.101,13.157,92159,0
2016-09-23,13.109,13.193,12.992,13.054,107047,0
2016-09-26,12.99,13.099,12.951,12.951,138343,0
2016-09-27,12.942,12.971,12.817,12.831,123215,0
2016-09-28,12.841,13.276,12.765,13.276,192443,0
2016-09-29,13.332,13.453,13.165,13.256,132138,0
2016-09-30,13.36,13.537,13.296,13.443,103082,0
2016-10-03,13.473,13.473,13.342,13.406,46644,0
2016-10-04,13.433,13.463,13.256,13.296,102566,0
2016-10-05,13.379,13.537,13.37,13.453,115269,0
2016-10-06,13.453,13.546,13.296,13.499,133467,0
2016-10-07,13.491,13.555,13.256,13.286,83209,0
2016-10-10,13.388,13.591,13.37,13.537,129446,0
2016-10-11,13.518,13.518,13.213,13.266,85504,0
2016-10-12,13.254,13.269,13.163,13.218,74611,0
2016-10-13,13.135,13.222,13.014,13.125,76625,0
2016-10-14,13.218,13.245,13.068,13.068,62451,0
2016-10-17,13.05,13.068,12.856,12.891,80256,0
2016-10-18,13.022,13.049,12.928,12.957,59871,0
2016-10-19,13.068,13.303,13.068,13.274,148230,0
2016-10-20,13.236,13.236,13.068,13.19,64402,0
2016-10-21,13.096,13.19,13.021,13.19,56050,0
2016-10-24,13.245,13.245,13.05,13.19,140456,0
2016-10-25,13.135,13.322,13.116,13.19,67901,0
2016-10-26,13.125,13.264,13.059,13.264,81799,0
2016-10-27,13.33,13.33,13.154,13.154,87648,0
2016-10-28,13.076,13.254,13,13.106,69199,0
2016-10-31,13.106,13.106,12.864,12.874,98619,0
2016-11-01,12.928,13.022,12.76,12.76,130322,0
2016-11-02,12.731,12.947,12.56,12.697,94837,0
2016-11-03,12.76,12.808,12.52,12.63,106655,0
2016-11-04,12.649,12.779,12.461,12.461,85606,0
2016-11-07,12.621,12.769,12.583,12.723,91095,0
2016-11-08,12.723,12.798,12.583,12.688,88475,0
2016-11-09,12.621,12.947,12.621,12.908,116696,0
2016-11-10,12.871,13.02,12.833,12.871,149250,0
2016-11-11,12.853,12.853,12.607,12.747,68709,0
2016-11-14,12.674,12.824,12.495,12.72,105125,0
2016-11-15,12.805,13.075,12.786,13.03,84794,0
2016-11-16,13.049,13.075,12.945,12.966,79137,0
2016-11-17,12.993,13.13,12.871,12.889,116371,0
2016-11-18,13.002,13.002,12.871,12.945,87173,0
2016-11-21,13.04,13.236,13.04,13.199,107861,0
2016-11-22,13.236,13.358,13.18,13.322,68576,0
2016-11-23,13.199,13.368,13.141,13.348,67438,0
2016-11-25,13.303,13.378,13.217,13.264,44576,0
2016-11-28,13.264,13.293,13.04,13.049,114082,0
2016-11-29,12.907,12.993,12.814,12.955,133513,0
2016-11-30,13.236,13.561,13.189,13.424,233181,0
2016-12-01,13.632,13.752,13.473,13.483,121818,0
2016-12-02,13.482,13.667,13.482,13.642,124218,0
2016-12-05,13.677,13.829,13.667,13.697,78907,0
2016-12-06,13.65,13.8,13.546,13.687,82639,0
2016-12-07,13.65,13.791,13.65,13.733,92313,0
2016-12-08,13.733,13.81,13.677,13.742,89173,0
2016-12-09,13.762,13.82,13.677,13.724,97892,0
2016-12-12,13.911,14.09,13.742,13.752,117521,0
2016-12-13,13.856,14.062,13.81,14.034,119381,0
2016-12-14,13.989,13.989,13.715,13.715,122125,0
2016-12-15,13.694,13.798,13.61,13.78,106663,0
2016-12-16,13.78,13.873,13.78,13.844,93760,0
2016-12-19,13.844,13.907,13.77,13.798,72415,0
2016-12-20,13.854,13.892,13.76,13.76,83421,0
2016-12-21,13.731,13.827,13.731,13.741,85985,0
2016-12-22,13.798,13.838,13.731,13.76,66508,0
2016-12-23,13.76,13.808,13.694,13.731,91115,0
2016-12-27,13.75,13.853,13.75,13.789,83947,0
2016-12-28,13.76,13.808,13.602,13.619,91183,0
2016-12-29,13.629,13.703,13.571,13.648,119937,0
2016-12-30,13.657,13.69,13.571,13.629,142240,0
2017-01-03,13.75,13.892,13.629,13.818,112511,0
2017-01-04,13.827,13.92,13.789,13.892,102483,0
2017-01-05,13.798,13.92,13.78,13.827,171653,0
2017-01-06,13.835,13.95,13.827,13.92,100997,0
2017-01-09,13.844,13.883,13.789,13.873,82778,0
2017-01-10,13.873,13.873,13.629,13.666,116633,0
2017-01-11,13.702,13.845,13.702,13.826,93959,0
2017-01-12,13.882,13.882,13.778,13.834,68206,0
2017-01-13,13.816,13.843,13.73,13.778,95016,0
2017-01-17,13.797,13.854,13.778,13.843,78631,0
2017-01-18,13.806,13.872,13.748,13.863,80615,0
2017-01-19,13.853,13.853,13.748,13.834,61674,0
2017-01-20,13.872,13.901,13.826,13.834,53857,0
2017-01-23,13.826,13.834,13.721,13.758,42658,0
2017-01-24,13.797,14.033,13.797,13.977,77978,0
2017-01-25,14.033,14.09,14.014,14.053,90025,0
2017-01-26,14.062,14.11,14.033,14.043,96509,0
2017-01-27,14.072,14.072,13.933,13.967,68353,0
2017-01-30,13.872,13.888,13.626,13.682,82987,0
2017-01-31,13.721,13.777,13.636,13.702,92476,0
2017-02-01,13.826,13.826,13.626,13.665,98659,0
2017-02-02,13.672,13.757,13.636,13.73,42982,0
2017-02-03,13.816,13.929,13.748,13.843,78368,0
2017-02-06,13.843,14.014,13.73,13.739,139454,0
2017-02-07,13.721,13.826,13.596,13.655,80160,0
2017-02-08,13.597,13.607,13.416,13.521,172770,0
2017-02-09,13.568,13.655,13.568,13.597,117976,0
2017-02-10,13.711,13.826,13.711,13.806,75466,0
2017-02-13,13.841,13.841,13.718,13.775,93645,0
2017-02-14,13.775,13.775,13.623,13.718,82281,0
2017-02-15,13.745,13.804,13.679,13.689,86109,0
2017-02-16,13.708,13.727,13.583,13.593,79416,0
2017-02-17,13.517,13.574,13.421,13.431,61873,0
2017-02-21,13.507,13.605,13.481,13.498,76554,0
2017-02-22,13.49,13.593,13.392,13.411,93676,0
2017-02-23,13.507,13.517,13.402,13.441,90194,0
2017-02-24,13.392,13.431,13.345,13.421,98369,0
2017-02-27,13.411,13.537,13.369,13.517,74615,0
2017-02-28,13.498,13.546,13.421,13.461,134903,0
2017-03-01,13.603,13.775,13.593,13.633,95908,0
2017-03-02,13.613,13.718,13.461,13.49,91325,0
2017-03-03,13.461,13.555,13.392,13.431,99039,0
2017-03-06,13.365,13.514,13.365,13.49,53104,0
2017-03-07,13.555,13.669,13.431,13.451,62370,0
2017-03-08,13.402,13.431,13.068,13.068,129335,0
2017-03-09,13.031,13.107,12.915,13.068,114368,0
2017-03-10,13.183,13.212,12.896,12.925,161354,0
2017-03-13,12.893,13.032,12.843,12.913,107172,0
2017-03-14,12.866,12.866,12.712,12.712,164312,0
2017-03-15,12.838,13.001,12.76,12.982,98677,0
2017-03-16,13.029,13.049,12.893,12.943,99144,0
2017-03-17,12.972,13.02,12.893,12.953,65160,0
2017-03-20,12.913,12.953,12.876,12.933,65080,0
2017-03-21,12.992,13.024,12.77,12.819,121492,0
2017-03-22,12.74,12.875,12.712,12.848,102731,0
2017-03-23,12.79,12.866,12.76,12.799,93738,0
2017-03-24,12.809,12.838,12.74,12.74,68620,0
2017-03-27,12.675,12.77,12.587,12.75,83719,0
2017-03-28,12.77,12.923,12.721,12.893,151619,0
2017-03-29,12.903,13.126,12.869,13.106,96613,0
2017-03-30,13.202,13.234,13.145,13.202,119015,0
2017-03-31,13.192,13.229,13.116,13.192,151835,0
2017-04-03,13.239,13.239,13.086,13.219,122993,0
2017-04-04,13.136,13.279,13.056,13.259,101013,0
2017-04-05,13.355,13.452,13.182,13.219,112037,0
2017-04-06,13.309,13.384,13.249,13.319,94183,0
2017-04-07,13.365,13.432,13.336,13.375,72465,0
2017-04-10,13.402,13.585,13.402,13.508,97309,0
2017-04-11,13.526,13.536,13.381,13.498,114408,0
2017-04-12,13.488,13.603,13.475,13.516,127329,0
2017-04-13,13.506,13.545,13.245,13.285,106872,0
2017-04-17,13.255,13.325,13.208,13.275,63915,0
2017-04-18,13.245,13.333,13.179,13.198,65044,0
2017-04-19,13.208,13.285,12.977,12.996,89907,0
2017-04-20,13.061,13.091,12.957,12.996,119522,0
2017-04-21,12.957,12.977,12.879,12.927,103585,0
2017-04-24,13.091,13.11,13.006,13.052,79783,0
2017-04-25,13.052,13.179,13.024,13.141,98061,0
2017-04-26,13.091,13.275,13.071,13.131,94215,0
2017-04-27,13.091,13.091,12.879,13.015,121624,0
2017-04-28,13.101,13.161,13.054,13.071,64152,0
2017-05-01,13.151,13.151,12.996,13.081,107826,0
2017-05-02,13.071,13.245,12.937,12.977,65071,0
2017-05-03,12.967,13.111,12.947,13.052,108696,0
2017-05-04,12.996,13.006,12.753,12.823,144807,0
2017-05-05,12.87,13.141,12.838,13.141,104281,0
2017-05-08,13.141,13.17,13.061,13.131,81053,0
2017-05-09,13.161,13.235,13.024,13.101,79279,0
2017-05-10,13.17,13.286,13.161,13.235,114116,0
2017-05-11,13.293,13.302,13.158,13.176,74671,0
2017-05-12,13.185,13.263,13.148,13.215,78309,0
2017-05-15,13.408,13.418,13.273,13.331,87364,0
2017-05-16,13.37,13.37,13.148,13.158,81015,0
2017-05-17,13.158,13.195,13.058,13.108,105035,0
2017-05-18,13.03,13.158,12.979,13.118,72610,0
2017-05-19,13.253,13.283,13.167,13.185,126012,0
2017-05-22,13.323,13.341,13.195,13.331,122169,0
2017-05-23,13.379,13.379,13.279,13.322,55953,0
2017-05-24,13.37,13.379,13.224,13.303,70990,0
2017-05-25,13.233,13.36,13.049,13.118,129477,0
2017-05-26,13.167,13.243,12.963,13.002,148564,0
2017-05-30,12.943,12.988,12.884,12.923,75678,0
2017-05-31,12.847,12.913,12.796,12.893,150005,0
2017-06-01,12.923,12.993,12.88,12.943,101977,0
2017-06-02,12.903,13.04,12.819,12.865,99593,0
2017-06-05,12.837,12.893,12.808,12.847,110612,0
2017-06-06,12.837,12.903,12.758,12.865,118406,0
2017-06-07,12.865,12.963,12.701,12.729,165748,0
2017-06-08,12.653,12.775,12.638,12.748,157507,0
2017-06-09,12.788,12.963,12.705,12.943,158173,0
2017-06-12,13.068,13.068,12.913,13.012,62391,0
2017-06-13,13.01,13.038,12.881,13.01,89649,0
2017-06-14,13,13,12.678,12.754,206207,0
2017-06-15,12.688,12.747,12.628,12.628,133745,0
2017-06-16,12.697,12.754,12.608,12.754,81142,0
2017-06-19,12.754,12.814,12.688,12.697,108994,0
2017-06-20,12.618,12.643,12.413,12.512,247854,0
2017-06-21,12.549,12.567,12.296,12.356,189638,0
2017-06-22,12.346,12.472,12.316,12.394,157222,0
2017-06-23,12.403,12.608,12.306,12.598,90285,0
2017-06-26,12.628,12.628,12.502,12.588,81866,0
2017-06-27,12.658,12.678,12.549,12.578,115345,0
2017-06-28,12.598,12.72,12.598,12.668,89137,0
2017-06-29,12.668,12.814,12.608,12.658,127379,0
2017-06-30,12.774,12.794,12.651,12.688,127244,0
2017-07-03,12.734,12.94,12.688,12.824,101103,0
2017-07-05,12.774,12.834,12.541,12.578,96067,0
2017-07-06,12.568,12.706,12.403,12.422,122961,0
2017-07-07,12.432,12.492,12.306,12.384,135023,0
2017-07-10,12.375,12.482,12.286,12.422,103809,0
2017-07-11,12.403,12.559,12.346,12.472,128069,0
2017-07-12,12.579,12.679,12.541,12.599,152213,0
2017-07-13,12.609,12.669,12.56,12.629,88148,0
2017-07-14,12.659,12.732,12.589,12.679,98355,0
2017-07-17,12.679,12.766,12.679,12.679,109678,0
2017-07-18,12.727,12.759,12.609,12.679,100420,0
2017-07-19,12.679,12.796,12.599,12.786,417048,0
2017-07-20,12.856,12.865,12.727,12.796,140887,0
2017-07-21,12.717,12.786,12.679,12.756,157296,0
2017-07-24,12.746,12.756,12.659,12.669,115947,0
2017-07-25,12.826,12.893,12.786,12.875,176741,0
2017-07-26,12.903,12.993,12.805,12.875,165658,0
2017-07-27,12.893,12.943,12.816,12.933,84363,0
2017-07-28,12.913,13.003,12.903,12.973,101735,0
2017-07-31,13.013,13.022,12.897,13.003,108715,0
2017-08-01,12.953,13.051,12.923,13.013,99559,0
2017-08-02,13.042,13.06,12.905,12.943,118293,0
2017-08-03,12.923,13.022,12.826,12.856,151812,0
2017-08-04,12.885,12.903,12.796,12.865,122411,0
2017-08-07,12.846,12.865,12.727,12.756,104326,0
2017-08-08,12.736,12.806,12.708,12.776,150186,0
2017-08-09,12.786,12.856,12.717,12.756,105797,0
2017-08-10,12.786,12.786,12.522,12.55,118044,0
2017-08-11,12.449,12.597,12.449,12.577,148698,0
2017-08-14,12.587,12.677,12.509,12.539,68937,0
2017-08-15,12.499,12.499,12.361,12.429,152426,0
2017-08-16,12.429,12.514,12.343,12.371,105195,0
2017-08-17,12.321,12.38,12.183,12.193,103341,0
2017-08-18,12.232,12.342,12.184,12.242,92837,0
2017-08-21,12.222,12.251,12.173,12.203,72118,0
2017-08-22,12.212,12.331,12.212,12.291,71992,0
2017-08-23,12.271,12.409,12.251,12.341,88669,0
2017-08-24,12.371,12.4,12.311,12.371,70487,0
2017-08-25,12.4,12.429,12.351,12.39,57390,0
2017-08-28,12.361,12.448,12.281,12.331,113013,0
2017-08-29,12.271,12.35,12.251,12.311,80695,0
2017-08-30,12.331,12.389,12.299,12.341,95794,0
2017-08-31,12.39,12.479,12.379,12.409,123593,0
2017-09-01,12.469,12.627,12.419,12.617,78265,0
2017-09-05,12.657,12.745,12.539,12.637,98140,0
2017-09-06,12.647,12.845,12.647,12.775,103152,0
2017-09-07,12.785,12.825,12.735,12.797,63230,0
2017-09-08,12.745,12.755,12.629,12.637,63185,0
2017-09-11,12.647,12.732,12.635,12.716,55894,0
2017-09-12,12.716,12.845,12.707,12.765,68754,0
2017-09-13,12.815,12.973,12.815,12.973,91413,0
2017-09-14,13.043,13.069,12.973,12.993,69760,0
2017-09-15,13.023,13.122,12.943,13.122,176511,0
2017-09-18,13.062,13.212,13.043,13.062,87302,0
2017-09-19,13.102,13.192,13.023,13.162,73339,0
2017-09-20,13.192,13.266,13.172,13.261,106700,0
2017-09-21,13.291,13.301,13.182,13.301,104463,0
2017-09-22,13.301,13.397,13.301,13.39,67080,0
2017-09-25,13.42,13.579,13.414,13.54,134948,0
2017-09-26,13.48,13.649,13.45,13.599,152502,0
2017-09-27,13.659,13.679,13.52,13.629,98499,0
2017-09-28,13.609,13.659,13.579,13.629,111689,0
2017-09-29,13.54,13.649,13.5,13.649,93611,0
2017-10-02,13.49,13.639,13.42,13.599,71374,0
2017-10-03,13.599,13.689,13.54,13.559,52163,0
2017-10-04,13.54,13.599,13.5,13.569,78064,0
2017-10-05,13.54,13.709,13.54,13.619,61362,0
2017-10-06,13.53,13.669,13.42,13.47,84807,0
2017-10-09,13.46,13.569,13.425,13.435,106546,0
2017-10-10,13.5,13.579,13.479,13.49,126953,0
2017-10-11,13.48,13.5,13.44,13.46,134218,0
2017-10-12,13.361,13.48,13.361,13.47,125864,0
2017-10-13,13.56,13.59,13.51,13.55,68081,0
2017-10-16,13.61,13.61,13.5,13.61,170608,0
2017-10-17,13.6,13.6,13.43,13.53,166063,0
2017-10-18,13.51,13.57,13.47,13.52,102319,0
2017-10-19,13.48,13.52,13.391,13.43,73592,0
2017-10-20,13.47,13.48,13.406,13.46,54563,0
2017-10-23,13.46,13.48,13.34,13.36,68795,0
2017-10-24,13.44,13.48,13.291,13.33,82099,0
2017-10-25,13.25,13.34,13.17,13.29,181278,0
2017-10-26,13.28,13.3386,13.2,13.28,90679,0
2017-10-27,13.26,13.4,13.21,13.35,108018,0
2017-10-30,13.36,13.5,13.36,13.5,80710,0
2017-10-31,13.49,13.58,13.41,13.56,83784,0
2017-11-01,13.64,13.76,13.621,13.76,107687,0
2017-11-02,13.73,13.8,13.58,13.63,101704,0
2017-11-03,13.68,13.8,13.601,13.77,89714,0
2017-11-06,13.78,14.02,13.78,14.02,173494,0
2017-11-07,14.05,14.05,13.97,14.04,177874,0
2017-11-08,14.03,14.08,13.88,14.06,228212,0
2017-11-09,14,14.1001,13.9,14.1,165542,0
2017-11-10,14.04,14.15,13.95,14.08,177498,0
