Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.481,10.645,10.481,10.574,37571,0
2005-02-28,10.583,10.67,10.574,10.574,14351,0
2005-03-01,10.535,10.692,10.481,10.528,46669,0
2005-03-02,10.52,10.678,10.52,10.598,49682,0
2005-03-03,10.645,10.708,10.589,10.615,72120,0
2005-03-04,10.7,10.738,10.653,10.726,25862,0
2005-03-07,10.726,10.756,10.653,10.726,9956,0
2005-03-08,10.717,10.819,10.67,10.726,38382,0
2005-03-09,10.661,10.726,10.637,10.637,13121,0
2005-03-10,10.726,10.726,10.63,10.661,9390,0
2005-03-11,10.574,10.692,10.52,10.528,83182,0
2005-03-14,10.496,10.615,10.472,10.472,67872,0
2005-03-15,10.552,10.567,10.456,10.567,10338,0
2005-03-16,10.574,10.645,10.496,10.535,16724,0
2005-03-17,10.434,10.542,10.417,10.528,29537,0
2005-03-18,10.637,10.828,10.41,10.653,81535,0
2005-03-21,10.786,11.401,10.786,11.298,141034,0
2005-03-22,11.433,11.599,10.922,11.016,78358,0
2005-03-23,10.896,11.189,10.836,11.151,11221,0
2005-03-24,11.33,11.33,11.125,11.125,15333,0
2005-03-28,11.143,11.143,10.85,10.881,32122,0
2005-03-29,11.016,11.354,10.386,10.645,74691,0
2005-03-30,10.535,10.7,10.37,10.63,109332,0
2005-03-31,10.425,10.738,10.425,10.732,82460,0
2005-04-01,10.542,10.661,10.512,10.63,50676,0
2005-04-04,10.621,10.621,10.41,10.496,55505,0
2005-04-05,10.621,10.692,10.528,10.692,22995,0
2005-04-06,10.717,10.747,10.678,10.717,13164,0
2005-04-07,10.717,10.78,10.661,10.685,9056,0
2005-04-08,10.747,10.747,10.535,10.535,28504,0
2005-04-11,10.615,10.615,10.45,10.45,10554,0
2005-04-12,10.425,10.598,10.251,10.528,33983,0
2005-04-13,10.606,10.606,10.379,10.394,110885,0
2005-04-14,10.481,10.481,10.165,10.165,25065,0
2005-04-15,10.149,10.323,9.984,10.072,17943,0
2005-04-18,10.182,10.276,9.858,10.007,41958,0
2005-04-19,10.156,10.156,9.991,9.991,33475,0
2005-04-20,9.968,10.299,9.906,10.242,44327,0
2005-04-21,10.242,10.615,10.229,10.542,32268,0
2005-04-22,10.394,10.93,10.284,10.93,101536,0
2005-04-25,10.836,11.016,10.836,10.952,21717,0
2005-04-26,10.888,11.016,10.842,10.99,28485,0
2005-04-27,10.786,11.016,10.786,11.016,9073,0
2005-04-28,10.93,10.969,10.85,10.93,13350,0
2005-04-29,10.819,11.007,10.78,11.007,22228,0
2005-05-02,11.007,11.049,10.905,11.049,14213,0
2005-05-03,10.836,10.945,10.803,10.914,20621,0
2005-05-04,10.945,11.093,10.786,11.093,22799,0
2005-05-05,11.18,11.18,10.945,11.016,11049,0
2005-05-06,11.101,11.101,10.945,10.952,7967,0
2005-05-09,11.101,11.101,10.874,11.033,9988,0
2005-05-10,10.874,10.99,10.828,10.99,8163,0
2005-05-11,10.93,10.976,10.803,10.803,16623,0
2005-05-12,10.888,11.041,10.85,10.85,14375,0
2005-05-13,10.78,10.93,10.717,10.717,14130,0
2005-05-16,10.708,10.85,10.528,10.574,36160,0
2005-05-17,10.747,10.747,10.456,10.456,109455,0
2005-05-18,10.542,10.952,10.425,10.786,19261,0
2005-05-19,10.888,11.041,10.52,10.528,46771,0
2005-05-20,10.738,10.738,10.63,10.645,6779,0
2005-05-23,10.456,10.732,10.456,10.661,15234,0
2005-05-24,10.756,10.756,10.63,10.7,17436,0
2005-05-25,10.615,10.661,10.615,10.653,6891,0
2005-05-26,10.552,10.938,10.505,10.938,9030,0
2005-05-27,11.118,11.118,10.905,10.93,88653,0
2005-05-31,11.118,11.118,10.764,10.905,37758,0
2005-06-01,10.756,10.93,10.685,10.922,31592,0
2005-06-02,10.661,10.874,10.661,10.858,45200,0
2005-06-03,10.93,11.125,10.685,10.976,11953,0
2005-06-06,11.025,11.165,10.952,10.969,54283,0
2005-06-07,10.952,11.372,10.93,11.244,20041,0
2005-06-08,11.055,11.261,10.999,11.159,9393,0
2005-06-09,11.189,11.394,11.189,11.394,4254,0
2005-06-10,11.394,11.456,11.274,11.345,21408,0
2005-06-13,11.22,11.465,11.22,11.456,17384,0
2005-06-14,11.456,11.465,11.379,11.417,7297,0
2005-06-15,11.511,11.511,11.345,11.473,20135,0
2005-06-16,11.345,11.519,11.345,11.519,8093,0
2005-06-17,11.584,11.584,11.417,11.417,57648,0
2005-06-20,11.456,11.511,11.306,11.433,23765,0
2005-06-21,11.489,11.511,11.363,11.465,15164,0
2005-06-22,11.55,11.55,11.456,11.511,6955,0
2005-06-23,11.408,11.544,11.345,11.345,9881,0
2005-06-24,11.236,11.677,10.78,11.677,172722,0
2005-06-27,11.44,11.497,11.203,11.203,17265,0
2005-06-28,11.338,11.78,10.99,11.78,30566,0
2005-06-29,11.81,12.001,11.765,11.866,12209,0
2005-06-30,11.866,11.866,11.669,11.788,15134,0
2005-07-01,11.899,11.899,11.584,11.654,7593,0
2005-07-05,11.874,11.874,11.732,11.866,32931,0
2005-07-06,11.804,11.913,11.796,11.796,13350,0
2005-07-07,11.755,11.804,11.511,11.796,4946,0
2005-07-08,11.748,12.08,11.748,12.015,12516,0
2005-07-11,11.866,12.132,11.866,12.132,31467,0
2005-07-12,12.11,12.23,12.054,12.054,9926,0
2005-07-13,11.935,12.156,11.935,11.986,10425,0
2005-07-14,11.986,12.096,11.695,11.695,16366,0
2005-07-15,11.511,11.701,11.511,11.662,11708,0
2005-07-18,11.669,11.669,11.408,11.433,7916,0
2005-07-19,11.584,11.913,11.584,11.824,11100,0
2005-07-20,11.732,12.199,11.723,12.199,7675,0
2005-07-21,12.11,12.257,11.74,12.237,43360,0
2005-07-22,12.283,12.605,12.199,12.574,23967,0
2005-07-25,12.589,12.691,12.529,12.554,10790,0
2005-07-26,12.436,12.574,12.275,12.419,14057,0
2005-07-27,12.401,12.574,12.317,12.52,11350,0
2005-07-28,12.605,13.142,12.558,12.851,11677,0
2005-07-29,12.835,13.04,12.788,13.04,14819,0
2005-08-01,13.046,13.101,12.937,13.031,16208,0
2005-08-02,13.009,13.636,12.976,13.615,56064,0
2005-08-03,13.615,13.991,13.212,13.795,43205,0
2005-08-04,13.991,13.991,13.33,13.432,34381,0
2005-08-05,13.567,13.836,13.496,13.534,17911,0
2005-08-08,13.662,13.669,13.219,13.236,8583,0
2005-08-09,13.379,13.677,13.244,13.449,12979,0
2005-08-10,13.584,13.991,13.551,13.725,24000,0
2005-08-11,13.669,13.991,13.283,13.77,22853,0
2005-08-12,13.763,14.166,13.694,13.702,40046,0
2005-08-15,13.567,13.677,13.432,13.629,99752,0
2005-08-16,13.496,13.694,12.976,12.976,11380,0
2005-08-17,12.835,12.835,12.385,12.613,18374,0
2005-08-18,12.596,12.882,12.529,12.655,16762,0
2005-08-19,12.64,12.763,12.354,12.428,8181,0
2005-08-22,12.558,12.669,12.436,12.669,24482,0
2005-08-23,12.803,13.212,12.742,13.055,15225,0
2005-08-24,13.125,13.372,13.101,13.101,17064,0
2005-08-25,13.236,13.236,13.078,13.158,11254,0
2005-08-26,13.15,13.15,12.691,12.851,18218,0
2005-08-29,12.742,13.093,12.669,13.046,10943,0
2005-08-30,12.914,13.101,12.859,13.101,10468,0
2005-08-31,12.984,13.575,12.984,13.44,13456,0
2005-09-01,13.575,13.615,12.558,12.707,29448,0
2005-09-02,12.574,12.882,12.565,12.882,9029,0
2005-09-06,12.889,13.339,12.874,13.339,10565,0
2005-09-07,13.253,13.401,13.188,13.29,11969,0
2005-09-08,13.173,13.261,13.111,13.173,4946,0
2005-09-09,13.173,13.212,12.953,13.009,6083,0
2005-09-12,12.961,13.253,12.866,13.236,13965,0
2005-09-13,13.118,13.355,12.992,13.173,17254,0
2005-09-14,13.062,13.228,12.976,13.111,15792,0
2005-09-15,12.984,12.984,12.788,12.922,15455,0
2005-09-16,13.031,13.244,12.724,13.158,88393,0
2005-09-19,13.244,13.283,12.984,12.984,7545,0
2005-09-20,13.101,13.314,12.756,13.071,186648,0
2005-09-21,12.733,12.795,12.622,12.699,14126,0
2005-09-22,12.589,12.905,12.554,12.795,24435,0
2005-09-23,12.929,13.142,12.929,13.142,6436,0
2005-09-26,13.29,13.355,13,13.15,16476,0
2005-09-27,13.261,13.261,12.648,12.648,12336,0
2005-09-28,12.788,12.795,12.529,12.669,8322,0
2005-09-29,12.574,13.023,12.574,12.788,9661,0
2005-09-30,12.851,12.866,12.733,12.81,20678,0
2005-10-03,12.898,13.04,12.742,13.023,51549,0
2005-10-04,13.046,13.142,12.803,12.803,23885,0
2005-10-05,12.699,12.826,12.455,12.503,60489,0
2005-10-06,12.52,12.661,11.952,12.001,42961,0
2005-10-07,12.148,12.23,11.961,12.071,30529,0
2005-10-10,12.23,12.385,11.993,12.3,19097,0
2005-10-11,12.385,12.503,11.969,12.242,19206,0
2005-10-12,12.132,12.503,11.969,12.449,19422,0
2005-10-13,12.341,12.669,12.341,12.655,36236,0
2005-10-14,12.724,13.046,12.558,13.046,19178,0
2005-10-17,13.111,13.142,12.851,13.078,14493,0
2005-10-18,13.173,13.173,12.648,12.905,22973,0
2005-10-19,12.788,13.142,12.763,13.111,19267,0
2005-10-20,12.922,13.046,12.733,13.046,14691,0
2005-10-21,13.078,13.204,13.046,13.142,198861,0
2005-10-24,13.142,13.29,12.818,13.276,62525,0
2005-10-25,13.15,13.33,13.031,13.062,43845,0
2005-10-26,13.134,13.305,12.494,12.691,285950,0
2005-10-27,12.699,12.889,12.699,12.75,31669,0
2005-10-28,12.81,13.118,12.691,13.086,49297,0
2005-10-31,13.125,13.219,12.937,13.086,116527,0
2005-11-01,12.992,13.204,12.969,13.055,66207,0
2005-11-02,13.142,13.158,12.937,13.023,39157,0
2005-11-03,13.086,13.142,12.613,13.055,86568,0
2005-11-04,13.173,13.283,12.992,13.283,88216,0
2005-11-07,13.29,13.29,13.031,13.276,85892,0
2005-11-08,13.158,13.188,12.937,12.953,15196,0
2005-11-09,12.976,13.118,12.818,13.055,88482,0
2005-11-10,13.142,13.401,12.953,13.33,100379,0
2005-11-11,13.314,13.567,13.236,13.567,34627,0
2005-11-14,13.526,13.584,13.482,13.567,68768,0
2005-11-15,13.584,13.636,13.401,13.629,47593,0
2005-11-16,13.694,13.871,13.584,13.871,50037,0
2005-11-17,13.871,13.871,13.795,13.871,18746,0
2005-11-18,14.086,14.086,13.763,13.858,55218,0
2005-11-21,13.85,13.85,13.694,13.777,25193,0
2005-11-22,13.842,13.842,13.6,13.662,23399,0
2005-11-23,13.615,13.85,13.575,13.836,24445,0
2005-11-25,13.871,13.922,13.85,13.865,28562,0
2005-11-28,13.763,13.914,13.763,13.777,49649,0
2005-11-29,13.871,14.174,13.871,14.086,36923,0
2005-11-30,14.18,14.362,13.938,14.308,71276,0
2005-12-01,14.44,14.725,13.739,14.497,59909,0
2005-12-02,14.615,14.646,14.447,14.521,32547,0
2005-12-05,14.637,14.637,13.747,14.049,99873,0
2005-12-06,14.166,14.536,14.11,14.528,31935,0
2005-12-07,14.631,14.631,14.291,14.513,60177,0
2005-12-08,14.432,14.432,14.118,14.3,35441,0
2005-12-09,13.975,14.528,13.966,14.386,12442,0
2005-12-12,14.37,14.479,14.189,14.22,29720,0
2005-12-13,14.228,14.228,13.836,13.922,56722,0
2005-12-14,13.983,14.197,13.922,13.983,20416,0
2005-12-15,13.842,13.914,13.636,13.85,52924,0
2005-12-16,13.888,14.016,13.677,13.871,102123,0
2005-12-19,13.82,13.966,13.694,13.842,30189,0
2005-12-20,13.871,13.871,13.584,13.592,99291,0
2005-12-21,13.694,13.694,13.393,13.542,13401,0
2005-12-22,13.636,13.636,13.393,13.575,20808,0
2005-12-23,13.44,13.584,13.44,13.584,37402,0
2005-12-27,13.71,13.71,13.423,13.474,14179,0
2005-12-28,13.6,13.71,13.526,13.526,18052,0
2005-12-29,13.584,13.584,13.49,13.49,66404,0
2005-12-30,13.423,13.836,13.393,13.725,45144,0
2006-01-03,13.85,13.85,13.204,13.551,43461,0
2006-01-04,13.372,13.966,13.372,13.88,31755,0
2006-01-05,13.747,14.142,13.747,14.064,18120,0
2006-01-06,14.15,14.252,13.77,14.142,27634,0
2006-01-09,13.999,14.463,13.763,14.285,50102,0
2006-01-10,14.077,14.189,14.077,14.174,17746,0
2006-01-11,14.15,14.174,13.77,13.85,41138,0
2006-01-12,13.93,13.93,13.702,13.77,29307,0
2006-01-13,13.777,13.888,13.592,13.636,41171,0
2006-01-17,13.512,13.763,13.432,13.474,73152,0
2006-01-18,13.474,13.6,13.173,13.393,80981,0
2006-01-19,13.457,13.623,13.379,13.623,31639,0
2006-01-20,13.71,13.718,13.416,13.504,32997,0
2006-01-23,13.575,13.85,13.575,13.763,21376,0
2006-01-24,13.88,13.954,13.777,13.914,33322,0
2006-01-25,13.888,13.897,13.812,13.897,6772,0
2006-01-26,13.922,13.922,13.739,13.812,46059,0
2006-01-27,13.732,13.777,13.542,13.623,23928,0
2006-01-30,13.387,13.534,13.29,13.416,46438,0
2006-01-31,13.346,13.871,13.111,13.732,184532,0
2006-02-01,13.718,13.812,13.504,13.763,77853,0
2006-02-02,13.694,13.694,13.551,13.677,37496,0
2006-02-03,13.567,13.954,13.567,13.871,27281,0
2006-02-06,13.871,13.966,13.803,13.966,15406,0
2006-02-07,13.85,13.96,13.812,13.828,33672,0
2006-02-08,13.812,13.871,13.575,13.858,11988,0
2006-02-09,13.795,13.922,13.795,13.858,25691,0
2006-02-10,13.747,13.786,13.636,13.786,11756,0
2006-02-13,13.669,13.93,13.669,13.93,19572,0
2006-02-14,13.842,14.37,13.836,14.354,35255,0
2006-02-15,14.26,14.59,14.142,14.59,98011,0
2006-02-16,14.608,14.819,14.497,14.795,22307,0
2006-02-17,14.913,15.053,14.615,15.053,47026,0
2006-02-21,15.031,15.031,14.471,14.497,6232,0
2006-02-22,14.615,15.015,14.22,15.015,19215,0
2006-02-23,14.898,15.173,14.779,14.859,7701,0
2006-02-24,14.74,15.062,14.471,14.913,23754,0
2006-02-27,14.835,15.009,14.599,14.811,19365,0
2006-02-28,14.692,14.843,14.426,14.44,18676,0
2006-03-01,14.426,14.677,14.426,14.536,30654,0
2006-03-02,14.582,14.608,13.946,13.966,21681,0
2006-03-03,13.93,14.291,13.702,13.938,47878,0
2006-03-06,13.803,13.803,13.363,13.496,89665,0
2006-03-07,13.432,13.496,13.261,13.261,46152,0
2006-03-08,13.165,13.29,13.046,13.101,116845,0
2006-03-09,13.134,13.268,13.062,13.228,61965,0
2006-03-10,13.228,13.685,13.228,13.253,54265,0
2006-03-13,13.219,13.592,13.219,13.355,75757,0
2006-03-14,13.449,14.024,13.268,13.966,198573,0
2006-03-15,14.086,14.377,13.534,13.906,160645,0
2006-03-16,13.975,14.086,13.739,13.983,38211,0
2006-03-17,14.056,14.268,13.836,14.197,181494,0
2006-03-20,14.386,14.402,13.966,14.235,147712,0
2006-03-21,14.118,14.228,13.888,13.922,61146,0
2006-03-22,13.954,14.102,13.71,13.983,89135,0
2006-03-23,13.966,14.26,13.966,14.174,27360,0
2006-03-24,14.118,14.285,14.064,14.285,49389,0
2006-03-27,14.189,14.336,14.049,14.285,39787,0
2006-03-28,14.174,14.497,14.04,14.471,62676,0
2006-03-29,14.419,14.497,13.93,14.471,61033,0
2006-03-30,14.471,14.913,14.426,14.913,67323,0
2006-03-31,14.961,15.466,14.615,15.409,91649,0
2006-04-03,15.441,15.874,15.031,15.834,61058,0
2006-04-04,15.796,15.796,15.015,15.48,96614,0
2006-04-05,15.755,15.755,15.299,15.621,63795,0
2006-04-06,15.724,16.354,15.669,15.984,78915,0
2006-04-07,16.142,16.345,15.905,15.929,45718,0
2006-04-10,15.945,16.094,15.685,15.857,78773,0
2006-04-11,15.82,15.834,15.204,15.63,57525,0
2006-04-12,15.29,15.78,15.29,15.78,16530,0
2006-04-13,15.55,16.124,15.457,16.064,16597,0
2006-04-17,15.865,16.124,15.511,16.04,31324,0
2006-04-18,15.929,16.448,15.811,16.416,47255,0
2006-04-19,16.448,16.867,16.424,16.834,53316,0
2006-04-20,16.977,16.977,16.647,16.819,18941,0
2006-04-21,16.977,16.977,16.305,16.607,50583,0
2006-04-24,16.321,16.33,15.267,15.323,97704,0
2006-04-25,15.299,15.466,14.345,14.479,74445,0
2006-04-26,14.582,14.85,14.228,14.345,47961,0
2006-04-27,14.276,14.426,14.095,14.133,48379,0
2006-04-28,14.056,14.646,13.836,14.608,115641,0
2006-05-01,14.608,14.906,14.024,14.142,63243,0
2006-05-02,14.102,14.701,14.102,14.646,36176,0
2006-05-03,14.692,15.085,14.505,15.078,88434,0
2006-05-04,14.984,14.984,14.3,14.55,53882,0
2006-05-05,14.59,15.238,14.59,15.111,38327,0
2006-05-08,15,15.66,15,15.29,119694,0
2006-05-09,15.307,15.905,15.307,15.568,51228,0
2006-05-10,15.356,16.124,15.356,15.976,114466,0
2006-05-11,15.874,16.118,14.938,14.961,45374,0
2006-05-12,14.93,15.434,14.92,14.961,59367,0
2006-05-15,14.866,15.392,14.843,15.046,59779,0
2006-05-16,15.009,15.119,14.733,14.873,18127,0
2006-05-17,14.701,15.015,14.558,14.859,40503,0
2006-05-18,14.906,14.961,14.317,14.44,10589,0
2006-05-19,14.276,14.961,14.189,14.684,71178,0
2006-05-22,14.59,14.961,13.938,14.873,36033,0
2006-05-23,14.811,14.974,14.615,14.748,23914,0
2006-05-24,14.637,15.015,14.454,14.709,33623,0
2006-05-25,14.763,14.843,14.37,14.497,22784,0
2006-05-26,14.637,14.646,14.336,14.497,28209,0
2006-05-30,14.599,14.66,13.777,13.865,47310,0
2006-05-31,13.946,14.166,13.836,13.914,51619,0
2006-06-01,14.04,14.55,14.04,14.479,46446,0
2006-06-02,14.55,14.92,14.426,14.802,33304,0
2006-06-05,14.669,14.677,14.133,14.235,63531,0
2006-06-06,14.142,14.252,13.914,14.031,18634,0
2006-06-07,14.166,14.33,13.983,14.118,14978,0
2006-06-08,13.975,14.386,13.975,14.317,27512,0
2006-06-09,14.26,14.819,14.174,14.55,31224,0
2006-06-12,14.432,14.991,14.235,14.652,34765,0
2006-06-13,14.521,14.961,14.471,14.882,33645,0
2006-06-14,14.582,14.701,14.521,14.536,30437,0
2006-06-15,14.622,15.053,14.447,15.053,30148,0
2006-06-16,15.015,15.078,14.772,14.866,190658,0
2006-06-19,14.945,14.945,14.582,14.718,33817,0
2006-06-20,14.622,14.622,14.37,14.402,23028,0
2006-06-21,14.362,14.44,14.189,14.386,24578,0
2006-06-22,14.308,14.521,14.118,14.513,48730,0
2006-06-23,14.471,14.763,14.174,14.692,46699,0
2006-06-26,14.85,15.009,14.608,14.961,33282,0
2006-06-27,15.031,15.071,14.882,14.89,24623,0
2006-06-28,15.024,15.173,14.802,15.173,33308,0
2006-06-29,15.253,15.796,15.053,15.787,67713,0
2006-06-30,15.796,15.796,15.071,15.282,223639,0
2006-07-03,15.04,15.179,14.763,14.85,12183,0
2006-07-05,14.558,14.843,14.521,14.631,24239,0
2006-07-06,14.573,14.725,14.386,14.631,25006,0
2006-07-07,14.521,15.449,14.44,15,59708,0
2006-07-10,14.938,15.024,14.582,14.59,27889,0
2006-07-11,14.479,14.811,14.395,14.802,23596,0
2006-07-12,14.74,14.913,14.189,14.197,30016,0
2006-07-13,14.142,14.243,14.031,14.07,33993,0
2006-07-14,13.991,14.15,13.897,13.999,62127,0
2006-07-17,13.865,14.18,13.865,14.118,29012,0
2006-07-18,14.174,14.174,13.906,14.031,45072,0
2006-07-19,14.095,14.756,13.85,14.709,48605,0
2006-07-20,14.756,14.756,14.419,14.59,14076,0
2006-07-21,14.471,14.471,13.725,14.142,21337,0
2006-07-24,14.325,14.779,14.086,14.718,55311,0
2006-07-25,14.669,15.356,14.669,15.009,65952,0
2006-07-26,14.945,15.356,14.637,15.078,24974,0
2006-07-27,15.221,15.282,14.945,15.102,15974,0
2006-07-28,15.26,15.356,15.126,15.307,12944,0
2006-07-31,15.347,15.347,15.164,15.29,30869,0
2006-08-01,15.173,15.221,14.718,14.843,40803,0
2006-08-02,14.984,15.356,14.74,15.053,37012,0
2006-08-03,14.882,15.356,14.725,15.339,9739,0
2006-08-04,15.356,15.82,14.565,14.827,70673,0
2006-08-07,14.684,14.866,14.573,14.677,19099,0
2006-08-08,14.608,14.92,14.235,14.291,29113,0
2006-08-09,14.505,14.725,14.15,14.197,32744,0
2006-08-10,14.133,14.521,14.126,14.345,13184,0
2006-08-11,14.228,14.291,14.049,14.118,20853,0
2006-08-14,14.235,14.55,14.031,14.158,14796,0
2006-08-15,14.3,14.725,14.3,14.488,18081,0
2006-08-16,14.631,14.733,14.599,14.709,9492,0
2006-08-17,14.608,14.669,14.22,14.528,21046,0
2006-08-18,14.637,14.684,14.521,14.622,12903,0
2006-08-21,14.497,14.669,14.252,14.252,6438,0
2006-08-22,14.235,14.536,14.235,14.336,12351,0
2006-08-23,14.377,14.447,13.975,13.975,10270,0
2006-08-24,13.96,14.056,13.96,13.975,12961,0
2006-08-25,13.946,14.04,13.584,13.584,49964,0
2006-08-28,13.542,13.607,13.236,13.519,36342,0
2006-08-29,13.567,14.37,13.542,14.345,67071,0
2006-08-30,14.33,14.709,14.206,14.497,26865,0
2006-08-31,14.631,14.882,14.599,14.637,42066,0
2006-09-01,14.779,14.779,14.15,14.197,24313,0
2006-09-05,14.26,14.898,14.26,14.788,47205,0
2006-09-06,14.733,14.827,14.345,14.55,25248,0
2006-09-07,14.426,15.347,14.276,15.347,247834,0
2006-09-08,15.102,15.874,15.085,15.747,74703,0
2006-09-11,15.685,16.094,15.576,15.945,70021,0
2006-09-12,16.031,16.379,15.849,16.379,64292,0
2006-09-13,16.26,16.758,16.26,16.496,193513,0
2006-09-14,16.37,16.37,15.63,15.747,100557,0
2006-09-15,15.842,15.874,15.576,15.874,106467,0
2006-09-18,15.882,15.882,15.111,15.126,35710,0
2006-09-19,15.267,15.267,14.898,15.204,15988,0
2006-09-20,15.274,15.637,15.274,15.613,20158,0
2006-09-21,15.78,15.827,15.111,15.37,28571,0
2006-09-22,15.253,15.282,14.426,14.827,66174,0
2006-09-25,14.811,15.621,14.701,15.621,66755,0
2006-09-26,15.677,15.796,15.37,15.708,23406,0
2006-09-27,15.621,15.796,15.495,15.63,12959,0
2006-09-28,15.724,15.811,15.55,15.796,22830,0
2006-09-29,15.827,15.992,15.598,15.921,101587,0
2006-10-02,15.441,15.55,15.126,15.156,15678,0
2006-10-03,15.053,15.053,14.835,14.859,23786,0
2006-10-04,14.756,15.528,14.725,15.528,13388,0
2006-10-05,15.474,15.834,15.282,15.78,22051,0
2006-10-06,15.66,15.898,15.568,15.803,14838,0
2006-10-09,15.708,15.827,15.63,15.78,10126,0
2006-10-10,15.738,15.827,15.466,15.82,13830,0
2006-10-11,15.82,15.827,15.238,15.282,27531,0
2006-10-12,15.29,15.849,15.29,15.849,36164,0
2006-10-13,15.827,15.842,15.677,15.842,25984,0
2006-10-16,15.842,15.984,15.771,15.834,62678,0
2006-10-17,15.747,15.787,15.401,15.645,10241,0
2006-10-18,15.685,16.015,15.434,15.511,16931,0
2006-10-19,15.434,16.031,15.417,16.008,30657,0
2006-10-20,16.124,16.124,15.449,15.889,58118,0
2006-10-23,15.747,15.827,15.377,15.652,35454,0
2006-10-24,15.503,15.503,14.763,14.866,20733,0
2006-10-25,14.92,15.874,14.827,15.874,29770,0
2006-10-26,15.954,16.124,15.63,16.04,39710,0
2006-10-27,15.929,16.04,15.857,15.889,13794,0
2006-10-30,15.834,16.008,15.834,16.008,25559,0
2006-10-31,15.999,16.022,15.857,15.992,34315,0
2006-11-01,16.022,16.022,15.401,15.474,31817,0
2006-11-02,15.392,15.96,15.384,15.921,36173,0
2006-11-03,15.984,15.984,15.536,15.702,25455,0
2006-11-06,15.811,15.96,15.583,15.747,35086,0
2006-11-07,15.685,15.874,15.474,15.519,25702,0
2006-11-08,15.434,15.984,15.401,15.811,31451,0
2006-11-09,15.55,15.755,15.156,15.196,44070,0
2006-11-10,15.164,15.544,15.164,15.466,18324,0
2006-11-13,15.426,15.677,15.126,15.307,52502,0
2006-11-14,15.377,15.528,15.299,15.392,42216,0
2006-11-15,15.474,15.763,15.392,15.677,44255,0
2006-11-16,15.55,15.637,15.347,15.409,86228,0
2006-11-17,15.426,15.495,14.802,15.339,72746,0
2006-11-20,15.229,15.78,15.188,15.384,196657,0
2006-11-21,15.356,15.724,15.339,15.495,87917,0
2006-11-22,15.576,15.669,15.282,15.48,48372,0
2006-11-24,15.356,15.724,15.356,15.489,28154,0
2006-11-27,15.392,15.605,15.009,15.046,77908,0
2006-11-28,15.078,15.474,15.053,15.356,46991,0
2006-11-29,15.474,15.474,15.062,15.274,42158,0
2006-11-30,15.188,15.55,15.071,15.111,84440,0
2006-12-01,15.046,15.347,14.811,15.135,68310,0
2006-12-04,15.238,15.811,15.143,15.559,42610,0
2006-12-05,15.685,15.702,15.466,15.576,30275,0
2006-12-06,15.449,15.78,15.392,15.605,38358,0
2006-12-07,15.559,15.685,15.135,15.204,43427,0
2006-12-08,15.164,15.356,14.952,15.173,33156,0
2006-12-11,15.179,15.708,15.179,15.417,38381,0
2006-12-12,15.489,15.489,15.126,15.274,21707,0
2006-12-13,15.392,15.392,15.078,15.274,44053,0
2006-12-14,15.299,15.708,15.299,15.66,20331,0
2006-12-15,15.652,15.731,15.37,15.652,90631,0
2006-12-18,15.747,15.747,15.48,15.576,38816,0
2006-12-19,15.426,15.747,15.426,15.731,32425,0
2006-12-20,15.763,15.945,15.677,15.811,33924,0
2006-12-21,15.747,15.834,15.598,15.702,13843,0
2006-12-22,15.738,15.82,15.63,15.716,22545,0
2006-12-26,15.738,15.747,15.66,15.747,19993,0
2006-12-27,15.685,15.82,15.685,15.803,19718,0
2006-12-28,15.708,15.803,15.568,15.583,10926,0
2006-12-29,15.827,15.827,15.363,15.426,31565,0
2007-01-03,15.474,15.842,15.426,15.738,38273,0
2007-01-04,15.747,15.747,15.511,15.747,21317,0
2007-01-05,15.645,15.645,14.974,14.974,35151,0
2007-01-08,15.009,15.009,14.565,14.631,38489,0
2007-01-09,14.599,14.677,14.497,14.622,47919,0
2007-01-10,14.463,14.622,13.966,14.008,53661,0
2007-01-11,14.102,14.317,14.102,14.213,48509,0
2007-01-12,14.142,14.252,14.133,14.133,64144,0
2007-01-16,14.15,14.463,14.133,14.276,83931,0
2007-01-17,14.189,14.291,14.095,14.142,34103,0
2007-01-18,14.133,14.243,13.906,14.133,35267,0
2007-01-19,14.056,14.479,14.016,14.454,31872,0
2007-01-22,14.268,14.37,14.133,14.133,29358,0
2007-01-23,14.133,14.308,14.133,14.22,83481,0
2007-01-24,14.22,14.317,14.133,14.317,8894,0
2007-01-25,14.325,14.386,14.133,14.174,23760,0
2007-01-26,14.174,14.362,13.983,14.336,18275,0
2007-01-29,14.276,14.558,14.276,14.536,29361,0
2007-01-30,14.536,14.684,14.463,14.677,44684,0
2007-01-31,14.646,14.961,14.646,14.938,43295,0
2007-02-01,14.952,15.093,14.843,15.093,14776,0
2007-02-02,15.156,15.229,15.062,15.111,21429,0
2007-02-05,15.062,15.126,14.945,14.952,30449,0
2007-02-06,15.024,15.04,14.843,14.866,30736,0
2007-02-07,14.913,14.961,14.513,14.608,39923,0
2007-02-08,14.615,14.615,14.402,14.479,15943,0
2007-02-09,14.44,14.528,14.174,14.252,19944,0
2007-02-12,14.243,14.377,14.11,14.377,25352,0
2007-02-13,14.497,14.835,14.497,14.835,35468,0
2007-02-14,14.827,15.299,14.827,15,45439,0
2007-02-15,14.952,14.952,14.733,14.756,38384,0
2007-02-16,14.763,14.763,14.15,14.33,60120,0
2007-02-20,14.336,14.419,14.197,14.268,43063,0
2007-02-21,14.213,14.646,14.213,14.386,29170,0
2007-02-22,14.317,14.354,14.174,14.308,78373,0
2007-02-23,14.26,14.291,14.22,14.235,42135,0
2007-02-26,14.325,14.345,13.93,14.049,86644,0
2007-02-27,13.897,13.897,13.542,13.584,144537,0
2007-02-28,13.559,13.77,13.49,13.512,74914,0
2007-03-01,13.372,13.694,13.173,13.669,53715,0
2007-03-02,13.575,13.592,13.062,13.15,64307,0
2007-03-05,13.387,13.575,13.062,13.228,50280,0
2007-03-06,13.379,13.77,13.299,13.77,28692,0
2007-03-07,13.49,13.795,13.482,13.623,39749,0
2007-03-08,13.71,13.836,13.559,13.653,45194,0
2007-03-09,13.77,13.914,13.623,13.644,32322,0
2007-03-12,13.685,13.803,13.653,13.747,13311,0
2007-03-13,13.702,13.795,13.512,13.644,124986,0
2007-03-14,13.592,13.777,13.423,13.534,27280,0
2007-03-15,13.694,13.786,13.387,13.694,43104,0
2007-03-16,13.685,13.694,13.268,13.346,113683,0
2007-03-19,13.416,13.504,13.314,13.393,33916,0
2007-03-20,13.363,13.526,13.314,13.526,23613,0
2007-03-21,13.482,13.828,13.423,13.828,26439,0
2007-03-22,13.93,13.966,13.669,13.914,37768,0
2007-03-23,13.946,14.528,13.786,14.174,41419,0
2007-03-26,14.15,14.276,13.888,14.008,26532,0
2007-03-27,13.906,14.008,13.236,13.379,98649,0
2007-03-28,13.346,13.423,13.29,13.363,148303,0
2007-03-29,13.423,13.474,13.118,13.305,33777,0
2007-03-30,13.305,13.432,13.188,13.372,51304,0
2007-04-02,13.387,13.623,13.236,13.387,31084,0
2007-04-03,13.416,13.991,13.401,13.991,45682,0
2007-04-04,13.96,13.96,13.653,13.77,23345,0
2007-04-05,13.795,13.828,13.592,13.662,38774,0
2007-04-09,13.662,13.662,13.276,13.401,129018,0
2007-04-10,13.387,13.812,13.387,13.584,26000,0
2007-04-11,13.702,13.702,13.355,13.526,19550,0
2007-04-12,13.44,13.732,13.423,13.534,31276,0
2007-04-13,13.423,13.567,13.408,13.526,31107,0
2007-04-16,13.629,13.629,13.379,13.393,38269,0
2007-04-17,13.482,13.496,13.188,13.253,32022,0
2007-04-18,13.228,13.401,13.062,13.078,49865,0
2007-04-19,13.093,13.212,12.945,13.093,76414,0
2007-04-20,13.526,13.526,13,13.423,44345,0
2007-04-23,13.379,13.379,13.009,13.111,31421,0
2007-04-24,13.111,13.181,12.119,12.14,135621,0
2007-04-25,12.25,12.443,12.046,12.23,112361,0
2007-04-26,12.266,12.292,12.104,12.173,49656,0
2007-04-27,12.088,12.237,11.961,12.001,102685,0
2007-04-30,12.008,12.071,11.906,11.944,43315,0
2007-05-01,11.993,12.581,11.906,12.242,40144,0
2007-05-02,12.333,12.558,12.046,12.199,114766,0
2007-05-03,12.333,12.52,12.148,12.346,33206,0
2007-05-04,12.346,12.443,12.14,12.25,65987,0
2007-05-07,12.401,12.401,12.046,12.088,55307,0
2007-05-08,12.015,12.436,11.866,12.354,48768,0
2007-05-09,12.308,12.648,12.173,12.538,32303,0
2007-05-10,12.503,12.503,12.156,12.401,81344,0
2007-05-11,12.463,12.691,12.385,12.538,35080,0
2007-05-14,12.443,12.443,12.206,12.266,34029,0
2007-05-15,12.242,12.428,11.92,12.015,58548,0
2007-05-16,12.08,12.699,11.969,12.292,81838,0
2007-05-17,12.341,12.376,11.81,11.986,82315,0
2007-05-18,12.037,12.213,11.833,11.935,68559,0
2007-05-21,12.037,12.11,11.891,11.913,25331,0
2007-05-22,12.015,12.3,11.944,12.156,33270,0
2007-05-23,12.19,12.275,11.891,11.926,42641,0
2007-05-24,11.899,12.071,11.81,11.913,75610,0
2007-05-25,12.11,12.11,11.81,11.833,89042,0
2007-05-29,11.906,12.148,11.906,11.993,35764,0
2007-05-30,11.891,11.986,11.81,11.883,24123,0
2007-05-31,11.986,12.03,11.81,12.022,63286,0
2007-06-01,12.119,12.779,12.071,12.376,89695,0
2007-06-04,12.346,12.436,12.266,12.333,16171,0
2007-06-05,12.242,12.436,11.906,12.25,34940,0
2007-06-06,12.14,12.443,12.14,12.436,21449,0
2007-06-07,12.324,12.324,11.85,11.913,68903,0
2007-06-08,11.866,11.92,11.772,11.85,24039,0
2007-06-11,11.816,11.969,11.732,11.85,39054,0
2007-06-12,11.755,11.977,11.74,11.944,36501,0
2007-06-13,12.071,12.173,11.944,12.119,32013,0
2007-06-14,12.104,12.14,11.891,11.906,23591,0
2007-06-15,12.206,12.206,11.788,11.874,138381,0
2007-06-18,11.858,11.913,11.804,11.824,37911,0
2007-06-19,11.788,11.842,11.788,11.816,40848,0
2007-06-20,11.81,11.81,11.654,11.677,39647,0
2007-06-21,11.599,11.92,11.599,11.723,36672,0
2007-06-22,11.677,11.824,11.497,11.74,166880,0
2007-06-25,11.723,11.858,11.511,11.575,38469,0
2007-06-26,11.662,11.913,11.662,11.866,41702,0
2007-06-27,11.723,11.926,11.723,11.926,32103,0
2007-06-28,11.952,11.969,11.78,11.935,43315,0
2007-06-29,12.001,12.08,11.363,11.732,31808,0
2007-07-02,11.824,11.944,11.701,11.748,48605,0
2007-07-03,11.78,11.858,11.723,11.804,26180,0
2007-07-05,11.858,11.952,11.723,11.935,28292,0
2007-07-06,11.961,12.242,11.961,12.148,29998,0
2007-07-09,12.127,12.317,11.986,12.046,21190,0
2007-07-10,11.906,12.037,11.172,11.314,60990,0
2007-07-11,11.33,11.599,11.314,11.456,47015,0
2007-07-12,11.55,11.883,11.55,11.883,25384,0
2007-07-13,11.824,11.913,11.519,11.833,17436,0
2007-07-16,11.816,11.92,11.394,11.465,25842,0
2007-07-17,11.969,11.969,11.379,11.386,30748,0
2007-07-18,11.379,11.804,11.236,11.55,45540,0
2007-07-19,11.732,11.961,11.489,11.858,63299,0
2007-07-20,11.977,13.739,11.977,12.707,187404,0
2007-07-23,12.707,13.739,12.707,13.512,93177,0
2007-07-24,13.29,13.401,12.463,12.463,93605,0
2007-07-25,12.581,12.889,12.164,12.385,65381,0
2007-07-26,12.173,12.237,11.606,12.19,107216,0
2007-07-27,11.842,12.23,11.473,11.584,83187,0
2007-07-30,11.629,11.686,11.236,11.497,42547,0
2007-07-31,11.638,11.638,11.354,11.354,49788,0
2007-08-01,11.379,11.755,11.244,11.695,64537,0
2007-08-02,11.74,12.242,11.408,12.062,46595,0
2007-08-03,12.558,12.558,11.433,11.519,76191,0
2007-08-06,11.55,12.03,11.18,11.816,57917,0
2007-08-07,11.723,11.723,11.244,11.511,73648,0
2007-08-08,11.638,12.266,11.354,12.19,76579,0
2007-08-09,12.037,12.463,11.55,11.874,57555,0
2007-08-10,11.686,12.803,11.686,12.676,100556,0
2007-08-13,12.929,13.188,11.732,11.74,59989,0
2007-08-14,11.81,11.899,11.544,11.544,28823,0
2007-08-15,11.575,11.891,11.473,11.473,35833,0
2007-08-16,11.503,12.691,11.456,12.691,71658,0
2007-08-17,13.519,13.519,11.85,12.707,109371,0
2007-08-20,12.992,13.15,12.14,12.596,31592,0
2007-08-21,12.596,12.795,12.266,12.661,26722,0
2007-08-22,12.795,12.992,12.676,12.992,26836,0
2007-08-23,12.992,12.992,12.547,12.622,20297,0
2007-08-24,12.538,12.843,12.486,12.511,31514,0
2007-08-27,12.52,12.52,11.85,11.891,68720,0
2007-08-28,11.858,12.015,11.669,11.833,32630,0
2007-08-29,11.891,12.206,11.891,12.14,17731,0
2007-08-30,12.001,12.443,11.952,12.266,19015,0
2007-08-31,12.47,12.47,11.701,11.833,31952,0
2007-09-04,11.81,12.317,11.81,12.292,23722,0
2007-09-05,12.19,12.443,12.11,12.11,18008,0
2007-09-06,12.127,12.222,11.874,12.222,18801,0
2007-09-07,12.001,12.213,11.833,12.08,34096,0
2007-09-10,12.148,12.368,11.913,12.275,39999,0
2007-09-11,12.36,12.436,12.257,12.436,11968,0
2007-09-12,12.36,12.455,12.11,12.419,37071,0
2007-09-13,12.292,12.676,12.283,12.547,64184,0
2007-09-14,12.333,12.558,12.283,12.36,20615,0
2007-09-17,12.3,12.393,12.156,12.156,21658,0
2007-09-18,11.986,12.733,11.986,12.64,87622,0
2007-09-19,12.733,13.372,12.733,13.372,70531,0
2007-09-20,13.33,13.33,12.961,13.188,25560,0
2007-09-21,13.314,13.387,12.969,13.33,88420,0
2007-09-24,13.283,13.346,13.023,13.219,14145,0
2007-09-25,13.111,13.111,12.81,12.859,22891,0
2007-09-26,12.953,13.321,12.953,13.314,21453,0
2007-09-27,13.346,13.346,13.15,13.283,30230,0
2007-09-28,13.15,13.173,12.691,12.742,63998,0
2007-10-01,12.724,13.29,12.613,13.29,31800,0
2007-10-02,13.29,13.615,13.078,13.6,26956,0
2007-10-03,13.496,13.584,12.859,12.874,49393,0
2007-10-04,12.976,13,12.771,12.976,19742,0
2007-10-05,13.031,13.15,12.953,13.04,45710,0
2007-10-08,12.882,13.055,12.882,12.992,44454,0
2007-10-09,13.017,13.017,12.851,12.976,21853,0
2007-10-10,12.976,12.992,12.631,12.992,18516,0
2007-10-11,12.992,13.023,12.661,12.81,42465,0
2007-10-12,12.803,13.031,12.803,13.031,24729,0
2007-10-15,13,13,12.478,12.756,44393,0
2007-10-16,12.742,12.843,12.436,12.81,25739,0
2007-10-17,12.961,12.992,12.494,12.976,39365,0
2007-10-18,12.984,12.984,12.581,12.756,21875,0
2007-10-19,12.818,13.33,12.52,12.52,75164,0
2007-10-22,12.317,13.457,12.257,13.401,61449,0
2007-10-23,13.534,13.812,13.346,13.739,47068,0
2007-10-24,13.607,13.795,13.268,13.763,31175,0
2007-10-25,13.777,14.049,13.669,13.991,33661,0
2007-10-26,14.07,14.07,13.432,13.938,54922,0
2007-10-29,13.93,13.966,13.795,13.888,16901,0
2007-10-30,13.82,14.016,13.567,13.702,37064,0
2007-10-31,13.786,13.786,13.023,13.519,39269,0
2007-11-01,13.321,13.739,12.691,12.691,78234,0
2007-11-02,12.898,13.173,12.283,12.835,52176,0
2007-11-05,12.64,13.276,12.64,13.165,43032,0
2007-11-06,13.031,13.6,12.756,13.567,30518,0
2007-11-07,13.363,13.938,12.676,12.691,39704,0
2007-11-08,12.818,13.408,12.818,13.372,35238,0
2007-11-09,13.173,14.142,13.071,13.33,47549,0
2007-11-12,13.339,14.142,13.339,13.629,32087,0
2007-11-13,13.777,14.166,13.408,14.166,36942,0
2007-11-14,14.197,14.252,13.465,13.526,51841,0
2007-11-15,13.49,13.836,13.423,13.725,48410,0
2007-11-16,13.755,14.024,13.173,13.423,66728,0
2007-11-19,13.261,13.372,12.992,13.314,73136,0
2007-11-20,13.283,13.938,13.118,13.938,94273,0
2007-11-21,13.88,14.095,13.629,13.702,39132,0
2007-11-23,13.836,14.095,13.71,13.842,14761,0
2007-11-26,13.836,13.888,13.519,13.6,23864,0
2007-11-27,13.615,13.803,13.321,13.339,33143,0
2007-11-28,13.482,13.739,13.173,13.623,59309,0
2007-11-29,12.866,13.607,12.409,13.575,108467,0
2007-11-30,13.718,13.739,13.142,13.299,100437,0
2007-12-03,12.733,13.71,12.733,13.134,39542,0
2007-12-04,12.992,13.401,12.763,13.055,54487,0
2007-12-05,13.314,13.88,13.055,13.755,48257,0
2007-12-06,13.702,13.897,13.607,13.777,52275,0
2007-12-07,13.82,13.842,13.669,13.747,26118,0
2007-12-10,13.812,14.095,13.669,13.828,36847,0
2007-12-11,13.897,13.897,13.629,13.828,52554,0
2007-12-12,13.897,13.991,13.575,13.702,49616,0
2007-12-13,13.575,13.653,13.195,13.401,106759,0
2007-12-14,13.244,13.33,12.984,13.071,42343,0
2007-12-17,13.055,13.283,12.937,12.937,63631,0
2007-12-18,13.046,13.584,12.795,13.584,65120,0
2007-12-19,13.526,13.526,13.188,13.219,47302,0
2007-12-20,13.387,13.607,13.188,13.607,49815,0
2007-12-21,13.702,13.858,13.644,13.858,147712,0
2007-12-24,13.96,14.213,13.49,14.142,16422,0
2007-12-26,13.842,14.086,13.449,14.024,56661,0
2007-12-27,14.024,14.11,13.188,13.195,41203,0
2007-12-28,13.401,13.93,13.29,13.29,29451,0
2007-12-31,13.204,13.519,13.062,13.519,42561,0
2008-01-02,13.474,13.615,13.111,13.173,36434,0
2008-01-03,13.173,13.173,12.648,12.648,42255,0
2008-01-04,12.605,12.795,12.368,12.376,54915,0
2008-01-07,12.409,13.125,12.3,12.992,46977,0
2008-01-08,13.031,13.372,12.631,12.826,60518,0
2008-01-09,12.795,13.339,12.292,13.339,47734,0
2008-01-10,13.158,13.763,12.937,13.584,39800,0
2008-01-11,13.496,13.636,13.195,13.253,74892,0
2008-01-14,13.408,13.755,12.835,12.984,44312,0
2008-01-15,12.795,13.339,12.795,13.093,30568,0
2008-01-16,13.086,13.694,12.795,13.408,35880,0
2008-01-17,13.669,13.71,13.101,13.423,31608,0
2008-01-18,13.416,13.474,13.111,13.111,43616,0
2008-01-22,12.622,13.812,12.622,13.321,24395,0
2008-01-23,13.04,13.96,13.04,13.93,51694,0
2008-01-24,13.975,13.975,13.423,13.432,31249,0
2008-01-25,13.653,13.828,13.15,13.283,24504,0
2008-01-28,13.283,13.677,13.031,13.629,30654,0
2008-01-29,13.739,13.739,13.04,13.071,23646,0
2008-01-30,13,13.299,12.75,12.803,43032,0
2008-01-31,12.835,13.669,12.835,13.615,38274,0
2008-02-01,13.636,13.702,13.188,13.228,25593,0
2008-02-04,13.219,13.416,13.219,13.236,29608,0
2008-02-05,13.228,13.244,12.905,12.914,28206,0
2008-02-06,13.046,13.526,12.866,13.134,42679,0
2008-02-07,13.031,13.504,13.031,13.372,14609,0
2008-02-08,13.181,13.33,13.111,13.228,19573,0
2008-02-11,13.228,13.305,13.111,13.228,23205,0
2008-02-12,13.268,13.305,13.15,13.29,19484,0
2008-02-13,13.244,13.615,13.125,13.526,25699,0
2008-02-14,13.44,13.592,13.031,13.062,25833,0
2008-02-15,12.992,12.992,12.622,12.756,33879,0
2008-02-19,12.929,13.078,12.486,12.494,30740,0
2008-02-20,12.961,13.125,12.52,13.062,18714,0
2008-02-21,13.181,13.449,12.914,13.017,32758,0
2008-02-22,13.125,13.584,12.661,12.803,34437,0
2008-02-25,12.898,13.268,12.655,13.062,30994,0
2008-02-26,12.953,13.694,12.788,13.519,36143,0
2008-02-27,13.363,13.677,13.339,13.432,14283,0
2008-02-28,13.299,13.457,13.023,13.086,36922,0
2008-02-29,12.953,13.173,12.676,12.851,45972,0
2008-03-03,12.756,12.976,12.581,12.803,70064,0
2008-03-04,12.648,12.905,12.648,12.795,18884,0
2008-03-05,12.843,13.023,12.742,12.961,40349,0
2008-03-06,13.031,13.228,12.874,13.031,36159,0
2008-03-07,12.866,13.416,12.866,13.101,26430,0
2008-03-10,13.125,13.636,12.843,13.567,47207,0
2008-03-11,13.662,13.975,13.33,13.975,82672,0
2008-03-12,13.975,13.975,13.504,13.592,45988,0
2008-03-13,13.408,13.615,13.188,13.212,34735,0
2008-03-14,13.355,13.355,12.574,12.661,43356,0
2008-03-17,12.52,13.071,12.283,13.031,98477,0
2008-03-18,13.188,13.858,12.953,13.858,60167,0
2008-03-19,13.975,13.975,13.401,13.44,78209,0
2008-03-20,13.694,13.938,13.276,13.93,213252,0
2008-03-24,13.96,13.975,13.763,13.812,57641,0
2008-03-25,13.914,13.966,13.803,13.922,38962,0
2008-03-26,13.828,14.126,13.694,14.095,42376,0
2008-03-27,14.095,14.126,13.615,13.725,39936,0
2008-03-28,14.024,14.024,13.542,13.677,22846,0
2008-03-31,13.747,14.174,13.512,13.702,132432,0
2008-04-01,13.966,14.049,13.607,13.82,66470,0
2008-04-02,13.786,13.897,13.739,13.897,25016,0
2008-04-03,13.763,13.85,13.607,13.607,27172,0
2008-04-04,13.644,13.644,13.181,13.181,35419,0
2008-04-07,13.188,13.29,13.134,13.15,20609,0
2008-04-08,13.046,13.268,12.953,13.188,19170,0
2008-04-09,13.236,13.575,13.071,13.071,39111,0
2008-04-10,13.204,13.551,13.204,13.372,34426,0
2008-04-11,13.276,13.408,12.835,12.843,18554,0
2008-04-14,12.866,13.379,12.866,13.046,28345,0
2008-04-15,13.031,13.44,13.023,13.432,27906,0
2008-04-16,13.685,13.732,13.017,13.465,81244,0
2008-04-17,13.423,13.423,12.976,12.992,21006,0
2008-04-18,13.261,13.387,12.992,13.387,29535,0
2008-04-21,13.253,13.387,13.212,13.228,28091,0
2008-04-22,13.142,13.449,12.818,12.914,67110,0
2008-04-23,12.976,13.29,12.882,13.125,30600,0
2008-04-24,13.158,13.575,12.961,13.423,70188,0
2008-04-25,13.504,13.512,13.276,13.423,30516,0
2008-04-28,13.379,13.432,13.261,13.339,11511,0
2008-04-29,13.379,13.387,13.236,13.363,38668,0
2008-04-30,13.387,13.387,13.188,13.379,35994,0
2008-05-01,13.346,13.457,13.268,13.355,20712,0
2008-05-02,13.465,13.504,13.086,13.268,38034,0
2008-05-05,13.244,13.372,13.244,13.268,23090,0
2008-05-06,13.276,13.379,13.268,13.321,32408,0
2008-05-07,13.363,13.423,13.078,13.173,33599,0
2008-05-08,13.195,13.219,12.905,13.15,49300,0
2008-05-09,13.15,13.236,13.086,13.188,16686,0
2008-05-12,13.236,13.423,13.165,13.408,23814,0
2008-05-13,13.387,13.387,13.228,13.268,11706,0
2008-05-14,13.261,13.363,13.15,13.212,20237,0
2008-05-15,13.188,13.29,13.017,13.111,22544,0
2008-05-16,13.195,13.195,12.843,13.118,57846,0
2008-05-19,13.188,13.314,13.04,13.283,44945,0
2008-05-20,13.195,13.314,12.81,13.009,30417,0
2008-05-21,13.086,13.212,12.835,12.992,12211,0
2008-05-22,13.071,13.482,13.017,13.416,51837,0
2008-05-23,13.33,13.629,13.236,13.244,39773,0
2008-05-27,13.283,13.623,13.283,13.512,40350,0
2008-05-28,13.542,13.732,13.542,13.732,29886,0
2008-05-29,13.718,13.975,13.559,13.938,43906,0
2008-05-30,13.966,14.133,13.607,14.102,90324,0
2008-06-02,14.086,14.086,13.432,13.71,33500,0
2008-06-03,13.739,13.739,13.165,13.584,22340,0
2008-06-04,13.504,13.897,13.504,13.82,25848,0
2008-06-05,13.803,13.828,13.29,13.828,51409,0
2008-06-06,13.71,13.71,13.195,13.253,36475,0
2008-06-09,13.401,13.526,13.023,13.276,29742,0
2008-06-10,13.15,13.401,13.15,13.204,37691,0
2008-06-11,13.142,13.314,12.992,12.992,22283,0
2008-06-12,13.142,13.321,13.078,13.181,9346,0
2008-06-13,13.29,13.305,13.181,13.299,21454,0
2008-06-16,13.29,13.305,13.228,13.299,45616,0
2008-06-17,13.228,13.228,12.992,12.992,28935,0
2008-06-18,13.188,13.188,12.914,12.969,11592,0
2008-06-19,12.961,13.305,12.914,13.305,14091,0
2008-06-20,13.253,13.253,12.914,13.046,73789,0
2008-06-23,13.101,13.101,12.676,12.826,43371,0
2008-06-24,12.685,12.976,12.213,12.707,120087,0
2008-06-25,12.724,12.874,12.213,12.851,38705,0
2008-06-26,12.826,12.874,12.64,12.818,29586,0
2008-06-27,12.81,12.984,12.341,12.984,229284,0
2008-06-30,13.299,13.542,12.419,12.494,75858,0
2008-07-01,12.455,13.253,12.449,13.078,39605,0
2008-07-02,13.046,13.046,12.558,12.676,28129,0
2008-07-03,12.691,13.078,12.494,12.554,15546,0
2008-07-07,12.655,12.818,12.292,12.308,35421,0
2008-07-08,12.376,12.874,12.376,12.874,46669,0
2008-07-09,12.859,12.859,12.393,12.428,48608,0
2008-07-10,12.547,12.589,12.292,12.538,27637,0
2008-07-11,12.401,12.795,12.222,12.756,41784,0
2008-07-14,12.835,12.835,12.237,12.237,30760,0
2008-07-15,12.08,12.826,12.054,12.443,30535,0
2008-07-16,12.613,13.346,12.605,13.305,24179,0
2008-07-17,13.387,13.465,13.086,13.465,47251,0
2008-07-18,13.305,13.305,12.851,13.017,25011,0
2008-07-21,13.086,13.321,12.843,13.29,33924,0
2008-07-22,13.195,13.575,13.118,13.567,62375,0
2008-07-23,13.519,13.607,13.33,13.393,14605,0
2008-07-24,13.423,13.423,12.843,12.843,64172,0
2008-07-25,13.017,13.474,13.017,13.474,35961,0
2008-07-28,13.401,13.423,13.118,13.29,19032,0
2008-07-29,13.29,13.575,13.165,13.379,42276,0
2008-07-30,13.49,13.702,13.401,13.702,45863,0
2008-07-31,13.592,13.747,13.401,13.718,32551,0
2008-08-01,13.519,13.777,13.401,13.777,17168,0
2008-08-04,13.777,13.777,12.859,13.125,80147,0
2008-08-05,13.268,13.71,13.181,13.584,31778,0
2008-08-06,13.584,13.763,13.423,13.607,25834,0
2008-08-07,13.432,13.694,13,13.111,31610,0
2008-08-08,13.071,13.559,13.071,13.504,41355,0
2008-08-11,13.496,13.755,13.134,13.755,24959,0
2008-08-12,13.644,13.777,13.339,13.725,30478,0
2008-08-13,13.623,13.858,13.592,13.858,93346,0
2008-08-14,13.739,14.377,13.615,13.897,19065,0
2008-08-15,14.3,14.354,13.954,13.975,61496,0
2008-08-18,13.975,14.536,13.975,14.536,176386,0
2008-08-19,14.308,14.565,14.04,14.228,52716,0
2008-08-20,14.268,14.291,13.954,14.024,46123,0
2008-08-21,13.795,14.354,13.795,14.235,74310,0
2008-08-22,14.402,14.488,14.15,14.336,61176,0
2008-08-25,14.213,14.243,13.991,14.126,30166,0
2008-08-26,14.11,14.174,13.946,14.126,11730,0
2008-08-27,14.086,14.377,14.086,14.325,35209,0
2008-08-28,14.37,14.411,14.031,14.395,52077,0
2008-08-29,14.26,14.37,14.064,14.158,34728,0
2008-09-02,14.37,14.37,13.408,14.325,30604,0
2008-09-03,14.325,14.622,14.26,14.59,147853,0
2008-09-04,14.565,14.565,14.291,14.308,55562,0
2008-09-05,14.15,14.432,14.031,14.18,37355,0
2008-09-08,14.18,14.565,14.174,14.479,64516,0
2008-09-09,14.44,14.55,14.095,14.243,33915,0
2008-09-10,14.362,14.565,14.317,14.55,44032,0
2008-09-11,14.26,14.59,14.26,14.59,114795,0
2008-09-12,14.426,14.646,14.426,14.521,74849,0
2008-09-15,14.33,14.582,14.118,14.158,41903,0
2008-09-16,13.999,14.582,13.865,14.582,65389,0
2008-09-17,14.158,14.402,14.031,14.102,21318,0
2008-09-18,14.479,15.179,13.812,15.04,168011,0
2008-09-19,16.685,18.11,14.788,15.356,230685,0
2008-09-22,15.55,15.55,14.479,14.725,30490,0
2008-09-23,14.44,14.779,14.235,14.779,37594,0
2008-09-24,14.521,14.521,14.016,14.016,26231,0
2008-09-25,13.96,14.395,13.96,14.166,90236,0
2008-09-26,13.922,14.33,13.871,14.064,30114,0
2008-09-29,13.812,14.354,12.795,12.795,37250,0
2008-09-30,14.133,14.276,13.906,14.276,46177,0
2008-10-01,13.897,14.174,13.465,13.662,20833,0
2008-10-02,13.584,14.166,13.093,14.077,52257,0
2008-10-03,13.777,14.174,13.055,13.615,27500,0
2008-10-06,13.305,14.118,12.992,13.283,56797,0
2008-10-07,13.305,13.534,11.363,11.708,60870,0
2008-10-08,11.055,11.969,10.574,10.589,80310,0
2008-10-09,10.881,11.473,9.4253,9.4402,130416,0
2008-10-10,9.741,10.85,8.8504,10.379,105459,0
2008-10-13,11.016,12.19,10.583,12.096,96690,0
2008-10-14,12.889,12.889,11.519,11.558,27270,0
2008-10-15,11.408,11.891,11.071,11.417,28567,0
2008-10-16,11.535,12.699,11.063,12.529,52145,0
2008-10-17,12.104,12.835,11.708,12.173,70079,0
2008-10-20,12.354,12.843,11.134,12.843,29284,0
2008-10-21,12.763,12.763,12.19,12.19,24009,0
2008-10-22,11.977,12.096,11.189,11.993,29149,0
2008-10-23,12.062,12.494,11.345,12.376,51303,0
2008-10-24,11.29,12.341,11.086,12.173,22089,0
2008-10-27,12.03,12.03,11.093,11.253,29757,0
2008-10-28,11.646,12.742,10.896,12.589,48113,0
2008-10-29,12.574,12.835,11.842,12.283,46868,0
2008-10-30,12.655,12.835,12.511,12.835,12274,0
2008-10-31,12.724,13.379,12.376,12.898,38353,0
2008-11-03,13.165,13.283,12.922,13.283,11041,0
2008-11-04,13.401,13.777,13.283,13.482,27046,0
2008-11-05,13.236,13.662,12.385,12.648,39865,0
2008-11-06,12.486,13.339,12.486,13.158,29405,0
2008-11-07,13.29,13.512,12.605,12.631,55013,0
2008-11-10,12.898,12.922,11.81,11.977,53643,0
2008-11-11,11.961,11.961,11.33,11.489,32156,0
2008-11-12,11.306,11.584,11.274,11.379,29610,0
2008-11-13,11.503,12.164,10.747,11.961,48568,0
2008-11-14,11.701,11.796,11.049,11.473,22488,0
2008-11-17,11.354,11.732,11.016,11.298,27445,0
2008-11-18,11.354,11.701,10.708,11.584,73313,0
2008-11-19,11.372,11.497,11.159,11.203,37071,0
2008-11-20,11.055,11.788,9.623,9.661,24923,0
2008-11-21,10.063,11.503,9.4878,11.253,62478,0
2008-11-24,11.527,12.127,10.086,11.858,44286,0
2008-11-25,12.132,12.581,11.134,11.891,41891,0
2008-11-26,11.544,12.242,11.041,11.926,45500,0
2008-11-28,11.796,12.376,11.629,12.376,10434,0
2008-12-01,11.969,12.156,9.778,9.778,46935,0
2008-12-02,10.038,11.55,9.1418,11.236,43909,0
2008-12-03,10.803,11.55,10.803,11.236,27236,0
2008-12-04,11.093,11.804,10.621,10.961,31557,0
2008-12-05,10.756,12.341,9.803,12.333,73852,0
2008-12-08,12.661,13.086,12.237,12.803,59746,0
2008-12-09,12.715,13.423,12.385,12.428,23757,0
2008-12-10,12.596,13.15,12.409,12.929,25163,0
2008-12-11,12.707,12.969,12.182,12.237,36003,0
2008-12-12,12.324,13.15,11.913,13.15,29684,0
2008-12-15,13.118,13.195,12.449,12.826,20194,0
2008-12-16,13.071,13.795,12.622,13.795,47905,0
2008-12-17,13.6,13.828,13.482,13.6,44409,0
2008-12-18,13.82,13.82,13.142,13.158,25111,0
2008-12-19,13.795,14.031,13.118,13.423,135085,0
2008-12-22,13.512,13.739,12.64,13.339,29856,0
2008-12-23,13.465,13.653,12.818,12.818,26485,0
2008-12-24,12.882,12.937,12.779,12.843,1396,0
2008-12-26,13,13.732,12.581,13.086,2198,0
2008-12-29,13.078,13.078,12.503,12.622,40005,0
2008-12-30,12.843,12.905,12.554,12.724,37974,0
2008-12-31,12.596,13.276,12.596,13.204,54846,0
2009-01-02,13.236,13.387,12.922,12.969,33172,0
2009-01-05,12.984,13,12.691,12.795,17301,0
2009-01-06,12.922,13.062,12.64,12.922,10891,0
2009-01-07,12.699,12.835,12.443,12.503,17593,0
2009-01-08,12.589,12.945,12.589,12.905,45419,0
2009-01-09,12.631,12.733,12.015,12.022,25556,0
2009-01-12,11.969,12.992,11.969,12.046,21974,0
2009-01-13,11.961,12.341,11.816,12.257,15824,0
2009-01-14,11.961,12.346,11.891,11.906,36965,0
2009-01-15,11.926,12.52,11.669,12.52,39172,0
2009-01-16,12.52,12.945,12.283,12.455,33821,0
2009-01-20,12.308,12.308,11.314,11.394,23009,0
2009-01-21,11.535,12.173,11.101,12.164,26041,0
2009-01-22,11.748,12.001,11.408,11.677,17372,0
2009-01-23,11.29,11.708,11.283,11.519,10994,0
2009-01-26,11.482,11.858,11.482,11.748,16212,0
2009-01-27,11.614,12.148,11.372,11.913,13883,0
2009-01-28,12.206,12.558,12.164,12.419,14731,0
2009-01-29,12.222,12.25,11.662,11.662,6988,0
2009-01-30,11.755,11.788,11.041,11.041,21318,0
2009-02-02,10.93,11.804,10.93,11.78,44962,0
2009-02-03,11.883,12.071,11.016,11.944,28685,0
2009-02-04,11.986,11.986,11.662,11.748,26989,0
2009-02-05,11.621,12.242,11.527,11.748,34722,0
2009-02-06,11.772,12.25,11.686,11.986,18467,0
2009-02-09,11.899,11.899,11.519,11.654,5085,0
2009-02-10,11.606,11.858,11.049,11.086,20922,0
2009-02-11,11.118,11.118,10.637,10.905,25702,0
2009-02-12,10.747,11.253,10.481,10.93,23033,0
2009-02-13,11.007,11.172,10.717,11.086,23152,0
2009-02-17,10.717,11.063,10.653,10.738,38945,0
2009-02-18,10.803,10.874,10.379,10.708,17231,0
2009-02-19,10.881,10.881,10.072,10.339,19125,0
2009-02-20,10.182,10.598,10.072,10.434,36100,0
2009-02-23,10.583,10.637,10.156,10.156,41066,0
2009-02-24,10.346,11.44,10.038,11.227,58083,0
2009-02-25,11.165,11.165,10.362,10.41,52329,0
2009-02-26,10.505,10.961,10.37,10.819,43898,0
2009-02-27,10.67,11.203,10.417,11.071,40071,0
2009-03-02,10.842,11.143,10.583,10.732,30633,0
2009-03-03,10.905,11.016,10.182,10.236,33444,0
2009-03-04,10.472,10.842,10.236,10.685,51577,0
2009-03-05,10.379,10.984,9.646,9.836,53426,0
2009-03-06,9.991,10.379,9.756,10.307,17579,0
2009-03-09,9.851,10.465,9.851,10.299,105168,0
2009-03-10,10.299,10.678,10.268,10.621,95706,0
2009-03-11,10.732,10.976,10.353,10.44,40311,0
2009-03-12,10.434,11.686,10.307,11.621,44537,0
2009-03-13,11.654,11.81,11.033,11.654,25971,0
2009-03-16,12.071,12.071,11.447,11.874,46800,0
2009-03-17,11.804,12.622,11.322,12.622,46760,0
2009-03-18,11.071,12.866,11.071,12.866,108696,0
2009-03-19,12.756,12.826,12.292,12.574,20357,0
2009-03-20,12.715,12.715,11.926,12.213,135646,0
2009-03-23,12.547,13.062,12.237,13.062,50329,0
2009-03-24,12.851,13.142,11.986,11.993,32392,0
2009-03-25,11.599,12.669,11.593,12.589,37781,0
2009-03-26,12.756,13.188,12.283,13.181,47991,0
2009-03-27,12.874,13.062,12.3,12.707,56391,0
2009-03-30,12.317,12.596,12.001,12.455,20743,0
2009-03-31,12.605,12.676,12.096,12.104,37949,0
2009-04-01,11.567,12.001,11.527,11.977,54420,0
2009-04-02,12.308,12.409,11.926,12.409,74654,0
2009-04-03,12.401,12.529,12.127,12.346,10033,0
2009-04-06,12.23,12.237,11.669,11.969,32919,0
2009-04-07,11.748,12.266,11.677,11.883,30929,0
2009-04-08,11.944,12.237,11.748,12.237,21596,0
2009-04-09,12.558,12.574,12.096,12.257,36016,0
2009-04-13,12.03,12.36,11.993,12.308,67148,0
2009-04-14,12.054,12.341,11.842,11.961,17477,0
2009-04-15,12.008,12.127,11.804,12.127,91417,0
2009-04-16,12.222,12.283,11.614,12.164,26087,0
2009-04-17,12.206,12.206,11.593,12.08,31732,0
2009-04-20,11.748,12.275,11.165,11.22,35837,0
2009-04-21,11.134,11.55,10.842,11.535,39203,0
2009-04-22,11.298,11.575,11.086,11.165,22266,0
2009-04-23,11.143,11.143,10.717,11.025,37362,0
2009-04-24,11.11,11.858,11.033,11.519,34114,0
2009-04-27,11.253,11.677,10.984,11.159,31448,0
2009-04-28,11.063,11.489,11.041,11.298,15631,0
2009-04-29,11.093,11.558,10.828,11.558,20376,0
2009-04-30,11.638,11.81,11.401,11.527,25204,0
2009-05-01,11.527,11.567,10.976,11.18,26319,0
2009-05-04,11.33,11.804,11.125,11.701,16657,0
2009-05-05,11.638,11.638,11.093,11.22,27664,0
2009-05-06,11.18,11.274,11.101,11.227,31639,0
2009-05-07,11.417,11.606,11.055,11.227,28392,0
2009-05-08,11.386,12.308,11.298,12.308,37729,0
2009-05-11,12.054,12.054,11.159,11.584,14907,0
2009-05-12,11.701,11.926,11.558,11.804,12067,0
2009-05-13,11.621,11.874,11.503,11.503,26894,0
2009-05-14,11.599,12.046,11.338,11.394,34553,0
2009-05-15,11.482,11.482,11.041,11.22,45732,0
2009-05-18,11.338,11.81,11.338,11.701,21556,0
2009-05-19,11.686,11.686,11.298,11.338,11620,0
2009-05-20,11.401,11.55,11.212,11.29,20256,0
2009-05-21,11.101,11.274,11.033,11.134,53098,0
2009-05-22,11.236,11.614,11.165,11.227,14808,0
2009-05-26,11.379,11.944,11.196,11.944,33750,0
2009-05-27,11.824,11.85,11.473,11.473,20841,0
2009-05-28,11.606,11.952,11.489,11.629,27063,0
2009-05-29,11.701,11.906,11.465,11.906,36138,0
2009-06-01,11.78,12.354,11.646,12.242,32361,0
2009-06-02,12.213,12.341,12.062,12.257,22592,0
2009-06-03,12.19,12.376,11.858,12.257,17587,0
2009-06-04,12.3,12.554,12.182,12.486,16840,0
2009-06-05,12.565,12.589,12.008,12.511,8226,0
2009-06-08,12.3,12.605,12.213,12.368,13706,0
2009-06-09,12.409,12.409,11.883,11.944,21071,0
2009-06-10,12.015,12.037,11.433,11.842,35718,0
2009-06-11,11.891,12.478,11.891,12.127,19770,0
2009-06-12,11.986,12.565,11.866,12.419,13921,0
2009-06-15,12.14,12.14,11.567,11.796,37504,0
2009-06-16,11.858,12.213,11.614,11.899,19786,0
2009-06-17,11.935,12.206,11.599,11.969,27302,0
2009-06-18,11.969,12.25,11.891,12.015,13986,0
2009-06-19,12.206,12.206,11.891,12.11,42488,0
2009-06-22,12.3,12.3,11.74,11.891,22567,0
2009-06-23,11.944,11.952,11.646,11.891,9785,0
2009-06-24,11.993,11.993,11.614,11.899,32200,0
2009-06-25,11.824,12.242,11.503,11.614,30423,0
2009-06-26,11.575,13.755,11.425,13.755,390358,0
2009-06-29,12.984,12.984,12.14,12.463,41342,0
2009-06-30,12.511,12.874,11.961,11.977,50794,0
2009-07-01,12.11,12.503,11.913,12.419,22018,0
2009-07-02,12.23,12.596,11.748,11.926,30208,0
2009-07-06,11.913,12.132,11.85,11.935,10785,0
2009-07-07,12.001,12.463,11.906,12.14,21172,0
2009-07-08,12.237,12.478,11.961,12.127,27488,0
2009-07-09,12.173,12.478,11.824,11.926,19595,0
2009-07-10,11.842,12.213,11.842,12.001,5361,0
2009-07-13,12.324,12.47,11.788,12.463,21988,0
2009-07-14,12.419,12.486,12.088,12.346,13269,0
2009-07-15,12.547,12.826,12.443,12.699,35710,0
2009-07-16,12.596,12.835,12.283,12.81,21804,0
2009-07-17,12.843,12.843,12.463,12.605,19315,0
2009-07-20,12.715,12.715,12.088,12.443,30706,0
2009-07-21,12.486,12.503,12.156,12.257,7418,0
2009-07-22,12.213,13.071,12.164,12.733,37792,0
2009-07-23,12.685,13.071,12.547,12.889,25120,0
2009-07-24,12.742,12.756,12.037,12.554,95214,0
2009-07-27,12.428,12.631,12.428,12.52,8815,0
2009-07-28,12.547,12.581,12.368,12.565,17236,0
2009-07-29,12.127,12.795,12.127,12.503,11574,0
2009-07-30,12.596,12.874,11.952,12.596,32161,0
2009-07-31,12.503,12.558,12.368,12.401,29809,0
2009-08-03,12.36,12.589,12.36,12.589,16005,0
2009-08-04,12.455,12.613,12.401,12.613,18792,0
2009-08-05,12.368,12.589,12.354,12.529,22532,0
2009-08-06,12.266,12.589,12.266,12.428,22376,0
2009-08-07,12.648,12.669,12.3,12.401,26876,0
2009-08-10,12.283,12.565,11.926,12.52,11042,0
2009-08-11,12.376,12.613,12.346,12.401,16920,0
2009-08-12,12.596,12.771,12.401,12.463,24510,0
2009-08-13,12.503,12.882,12.401,12.463,18912,0
2009-08-14,12.478,12.478,11.638,11.772,43459,0
2009-08-17,11.621,11.913,11.621,11.669,23037,0
2009-08-18,11.772,11.874,11.33,11.447,21408,0
2009-08-19,11.27,12.008,11.27,12.001,10629,0
2009-08-20,12.008,12.119,11.695,12.119,8385,0
2009-08-21,12.3,12.669,12.199,12.574,57826,0
2009-08-24,12.565,12.589,12.11,12.565,14737,0
2009-08-25,12.596,12.596,12.292,12.443,13233,0
2009-08-26,12.436,12.436,11.961,12.148,26508,0
2009-08-27,12.062,12.333,11.952,12.132,13420,0
2009-08-28,11.899,12.071,11.716,11.804,9165,0
2009-08-31,11.662,11.716,11.363,11.558,29902,0
2009-09-01,11.447,11.833,11.274,11.503,18808,0
2009-09-02,11.503,11.926,11.503,11.638,29977,0
2009-09-03,11.614,11.748,11.482,11.662,22889,0
2009-09-04,11.716,11.883,11.503,11.816,18775,0
2009-09-08,11.796,11.804,11.354,11.593,42046,0
2009-09-09,11.654,12.148,11.433,12.001,171306,0
2009-09-10,11.952,12.127,11.621,11.977,43390,0
2009-09-11,11.961,11.961,11.74,11.796,2580,0
2009-09-14,11.81,11.899,11.654,11.81,7163,0
2009-09-15,11.816,12.173,11.748,11.952,16703,0
2009-09-16,11.81,12.199,11.796,12.127,21123,0
2009-09-17,12.127,12.317,11.977,12.25,15657,0
2009-09-18,12.3,12.613,12.03,12.565,65969,0
2009-09-21,12.401,12.558,12.148,12.52,16359,0
2009-09-22,12.596,12.596,12.324,12.52,34510,0
2009-09-23,12.503,12.581,12.242,12.317,5132,0
2009-09-24,12.333,12.333,11.969,12.206,24186,0
2009-09-25,12.132,12.443,11.906,12.071,25424,0
2009-09-28,12.275,12.538,12.11,12.376,15646,0
2009-09-29,12.173,12.547,12.173,12.341,23207,0
2009-09-30,12.333,12.428,11.961,12.156,59087,0
2009-10-01,12.088,12.354,11.952,11.969,59362,0
2009-10-02,11.913,12.148,11.723,11.961,31960,0
2009-10-05,12.054,12.266,11.772,11.969,18129,0
2009-10-06,12.199,12.199,11.883,12.119,10429,0
2009-10-07,11.926,12.104,11.906,12.104,14546,0
2009-10-08,11.833,12.242,11.833,12.132,21703,0
2009-10-09,12.127,12.213,11.952,12.199,8913,0
2009-10-12,12.173,12.173,11.824,12.008,19551,0
2009-10-13,12.08,12.08,11.883,12.046,8804,0
2009-10-14,12.164,12.164,11.824,12.015,16444,0
2009-10-15,11.935,12.119,11.833,11.926,14303,0
2009-10-16,11.874,12.046,11.824,12.008,23967,0
2009-10-19,12.088,12.341,11.913,12.324,17347,0
2009-10-20,12.237,12.237,11.866,11.874,12355,0
2009-10-21,11.874,12.324,11.654,11.695,21682,0
2009-10-22,11.708,12.127,11.708,12.119,21572,0
2009-10-23,12.119,12.354,11.535,11.646,46909,0
2009-10-26,11.621,11.92,11.621,11.708,11987,0
2009-10-27,11.78,12.156,11.567,11.816,21336,0
2009-10-28,11.796,11.85,11.755,11.788,20276,0
2009-10-29,11.874,12.022,11.621,11.858,27749,0
2009-10-30,11.74,11.858,11.482,11.497,34975,0
2009-11-02,11.544,11.716,11.408,11.621,25688,0
2009-11-03,11.535,11.788,11.196,11.669,84445,0
2009-11-04,11.695,11.695,11.236,11.535,36461,0
2009-11-05,11.804,11.891,11.614,11.891,35167,0
2009-11-06,11.732,11.81,11.511,11.662,14629,0
2009-11-09,11.796,11.796,11.433,11.755,13965,0
2009-11-10,11.654,11.986,11.654,11.772,25180,0
2009-11-11,11.81,11.891,11.465,11.891,20621,0
2009-11-12,11.833,11.833,11.497,11.677,32066,0
2009-11-13,11.686,11.723,11.386,11.716,21910,0
2009-11-16,11.81,11.81,11.497,11.748,47999,0
2009-11-17,11.732,11.796,11.55,11.772,55306,0
2009-11-18,11.646,11.858,11.465,11.81,35090,0
2009-11-19,11.716,11.81,11.456,11.646,39173,0
2009-11-20,11.599,11.81,11.497,11.796,77625,0
2009-11-23,11.935,12.03,11.891,12.008,57038,0
2009-11-24,12.022,12.022,11.584,11.891,50882,0
2009-11-25,11.913,11.944,11.621,11.686,25537,0
2009-11-27,11.482,11.926,11.482,11.614,22237,0
2009-11-30,11.584,11.584,11.401,11.519,51447,0
2009-12-01,11.606,11.614,11.417,11.535,34824,0
2009-12-02,11.788,11.804,11.489,11.614,22937,0
2009-12-03,11.621,11.716,11.401,11.584,33604,0
2009-12-04,11.804,11.952,11.723,11.883,71478,0
2009-12-07,11.913,11.913,11.511,11.654,32479,0
2009-12-08,11.662,11.796,11.489,11.593,53076,0
2009-12-09,11.593,11.723,11.527,11.662,22916,0
2009-12-10,11.677,11.788,11.447,11.567,48930,0
2009-12-11,11.662,11.796,11.379,11.686,37296,0
2009-12-14,11.74,11.74,11.55,11.708,24526,0
2009-12-15,11.708,11.81,11.527,11.614,39120,0
2009-12-16,11.732,11.755,11.489,11.599,32142,0
2009-12-17,11.497,11.723,11.489,11.614,42670,0
2009-12-18,11.686,12.206,11.482,12.199,121714,0
2009-12-21,12.23,12.511,11.654,11.81,63470,0
2009-12-22,11.796,11.913,11.599,11.701,37518,0
2009-12-23,11.796,11.961,11.614,11.81,15968,0
2009-12-24,11.883,12.173,11.796,11.926,5651,0
2009-12-28,11.944,12.199,11.842,12.182,14618,0
2009-12-29,12.173,12.3,12.03,12.127,4648,0
2009-12-30,12.11,12.213,11.977,12.213,18343,0
2009-12-31,12.173,12.409,12.104,12.237,25518,0
2010-01-04,12.393,12.393,12.173,12.354,12074,0
2010-01-05,12.11,12.558,12.071,12.11,15841,0
2010-01-06,12.096,12.096,11.695,11.732,28021,0
2010-01-07,11.772,11.926,11.629,11.816,27609,0
2010-01-08,11.748,11.935,11.593,11.772,8465,0
2010-01-11,11.842,11.906,11.606,11.81,39642,0
2010-01-12,11.708,11.866,11.575,11.606,26805,0
2010-01-13,11.662,11.662,11.558,11.599,37254,0
2010-01-14,11.599,11.686,11.503,11.593,36786,0
2010-01-15,11.614,11.654,11.497,11.55,73358,0
2010-01-19,11.614,11.824,11.503,11.765,27674,0
2010-01-20,11.677,11.732,11.544,11.695,16682,0
2010-01-21,11.695,11.695,11.44,11.511,38782,0
2010-01-22,11.527,11.606,11.456,11.519,18215,0
2010-01-25,11.584,11.646,11.394,11.544,11311,0
2010-01-26,11.497,11.599,11.379,11.417,26372,0
2010-01-27,11.338,11.732,11.338,11.695,11188,0
2010-01-28,11.677,11.677,11.417,11.503,37132,0
2010-01-29,11.497,11.614,11.489,11.614,23339,0
2010-02-01,11.606,11.606,11.274,11.354,18968,0
2010-02-02,11.33,11.401,11.33,11.379,30762,0
2010-02-03,11.298,11.394,11.055,11.33,15494,0
2010-02-04,11.261,11.306,10.976,11.071,28592,0
2010-02-05,11.143,11.558,11.143,11.417,26674,0
2010-02-08,11.44,11.44,11.189,11.253,24823,0
2010-02-09,11.345,11.511,11.086,11.433,12009,0
2010-02-10,11.354,11.55,11.196,11.55,16924,0
2010-02-11,11.482,11.81,11.125,11.81,20919,0
2010-02-12,11.732,11.874,11.535,11.874,21577,0
2010-02-16,11.935,11.961,11.708,11.961,15178,0
2010-02-17,11.969,11.969,11.621,11.669,28728,0
2010-02-18,11.701,11.78,11.614,11.765,12914,0
2010-02-19,11.772,12.148,11.527,12.08,36649,0
2010-02-22,12.03,12.08,11.935,12.054,16031,0
2010-02-23,12.071,12.088,11.708,11.78,16381,0
2010-02-24,11.883,11.883,11.646,11.686,24644,0
2010-02-25,11.544,11.969,11.544,11.961,16017,0
2010-02-26,11.78,11.913,11.584,11.584,136306,0
2010-03-01,11.456,11.78,11.456,11.708,39092,0
2010-03-02,11.695,11.833,11.519,11.816,37683,0
2010-03-03,11.824,11.913,11.55,11.599,17433,0
2010-03-04,11.78,11.788,11.584,11.765,19313,0
2010-03-05,11.732,11.804,11.575,11.614,247591,0
2010-03-08,11.646,11.874,11.535,11.716,32519,0
2010-03-09,11.708,11.883,11.614,11.874,17710,0
2010-03-10,11.842,11.92,11.716,11.858,14640,0
2010-03-11,11.78,12.001,11.708,11.986,17884,0
2010-03-12,11.969,11.977,11.662,11.677,16283,0
2010-03-15,11.695,11.732,11.55,11.654,15355,0
2010-03-16,11.662,11.708,11.465,11.695,11695,0
2010-03-17,11.575,11.765,11.575,11.629,29708,0
2010-03-18,11.606,12.001,11.567,11.621,25614,0
2010-03-19,11.621,12.443,11.535,12.25,174953,0
2010-03-22,12.14,12.275,12.08,12.173,38222,0
2010-03-23,12.14,12.206,11.986,12.046,19069,0
2010-03-24,12.03,12.104,11.913,11.926,22996,0
2010-03-25,11.944,12.008,11.732,11.772,24900,0
2010-03-26,11.78,11.796,11.662,11.662,16527,0
2010-03-29,11.662,11.716,11.606,11.606,23180,0
2010-03-30,11.654,11.677,11.544,11.614,40047,0
2010-03-31,11.544,11.669,11.386,11.425,43976,0
2010-04-01,11.447,11.544,11.379,11.465,38298,0
2010-04-05,11.535,11.614,11.401,11.614,60517,0
2010-04-06,11.535,11.646,11.503,11.544,39922,0
2010-04-07,11.497,11.755,11.482,11.716,116109,0
2010-04-08,11.558,11.629,11.503,11.606,62435,0
2010-04-09,11.575,11.677,11.497,11.497,28836,0
2010-04-12,11.511,11.606,11.379,11.417,48245,0
2010-04-13,11.497,11.593,11.456,11.503,24475,0
2010-04-14,11.584,11.74,11.401,11.74,530540,0
2010-04-15,11.614,11.81,11.614,11.723,30887,0
2010-04-16,11.732,11.732,11.558,11.695,35644,0
2010-04-19,11.614,11.614,11.527,11.558,22349,0
2010-04-20,11.614,11.677,11.535,11.677,29307,0
2010-04-21,11.614,11.614,11.44,11.593,31974,0
2010-04-22,11.503,11.629,11.401,11.629,18887,0
2010-04-23,11.614,11.732,11.417,11.701,39930,0
2010-04-26,11.654,11.74,11.482,11.686,57705,0
2010-04-27,11.606,11.606,11.417,11.465,25072,0
2010-04-28,11.465,11.575,11.447,11.511,54902,0
2010-04-29,11.519,11.629,11.386,11.606,64147,0
2010-04-30,11.584,11.584,11.345,11.363,48634,0
2010-05-03,11.372,11.654,11.372,11.614,28527,0
2010-05-04,11.511,11.695,11.298,11.408,36769,0
2010-05-05,11.408,11.567,11.306,11.354,20882,0
2010-05-06,11.322,11.81,10.803,11.125,47819,0
2010-05-07,11.086,11.086,10.905,10.93,44924,0
2010-05-10,11.172,11.575,11.016,11.567,57256,0
2010-05-11,11.489,11.558,11.22,11.345,37626,0
2010-05-12,11.27,11.527,11.261,11.408,41259,0
2010-05-13,11.345,11.386,11.261,11.345,22685,0
2010-05-14,11.189,11.244,11.118,11.18,45322,0
2010-05-17,11.261,11.27,11.049,11.196,36547,0
2010-05-18,11.322,11.33,11.055,11.151,29228,0
2010-05-19,11.041,11.134,10.922,11.025,47404,0
2010-05-20,10.858,10.93,10.653,10.67,39983,0
2010-05-21,10.67,10.67,10.465,10.528,67871,0
2010-05-24,10.487,10.615,10.141,10.213,49946,0
2010-05-25,9.991,10.141,9.991,10.086,30838,0
2010-05-26,10.118,10.204,9.922,10.038,114234,0
2010-05-27,10.204,10.37,10.046,10.362,28137,0
2010-05-28,10.307,10.307,10.102,10.213,29857,0
2010-06-01,10.156,10.291,9.945,9.945,29620,0
2010-06-02,9.984,10.26,9.922,10.251,31694,0
2010-06-03,10.229,10.276,10.086,10.236,36128,0
2010-06-04,10.072,10.141,9.952,9.968,56892,0
2010-06-07,10.046,10.11,9.749,9.763,22591,0
2010-06-08,9.828,9.873,9.669,9.803,40501,0
2010-06-09,9.906,10.038,9.542,9.851,26165,0
2010-06-10,9.952,9.952,9.867,9.937,18808,0
2010-06-11,9.929,10.086,9.896,10.072,35943,0
2010-06-14,10.165,10.182,9.952,10.024,37130,0
2010-06-15,10.078,10.332,10.016,10.276,34279,0
2010-06-16,10.182,10.45,10.086,10.236,24668,0
2010-06-17,10.276,10.394,10.118,10.353,83708,0
2010-06-18,10.284,10.37,10.19,10.229,143302,0
2010-06-21,10.236,10.284,10.007,10.024,44368,0
2010-06-22,10.078,10.149,9.858,9.914,55785,0
2010-06-23,9.873,10.007,9.867,9.929,53249,0
2010-06-24,9.845,10.007,9.787,9.882,25496,0
2010-06-25,9.945,10.299,9.882,10.242,195101,0
2010-06-28,10.127,10.196,10.032,10.046,74131,0
2010-06-29,9.882,9.968,9.741,9.845,41363,0
2010-06-30,9.844,9.914,9.643,9.674,31195,0
2010-07-01,9.717,9.717,9.4709,9.646,24394,0
2010-07-02,9.685,9.709,9.542,9.607,21538,0
2010-07-06,9.669,9.669,9.4491,9.4491,33855,0
2010-07-07,9.4491,9.734,9.3221,9.685,43395,0
2010-07-08,9.763,9.976,9.726,9.929,32132,0
2010-07-09,9.836,9.968,9.836,9.945,16460,0
2010-07-12,9.882,9.914,9.676,9.709,19952,0
2010-07-13,9.845,9.952,9.726,9.952,58063,0
2010-07-14,9.889,9.889,9.631,9.631,43694,0
2010-07-15,9.646,9.646,9.4491,9.4967,21461,0
2010-07-16,9.464,9.4878,9.19,9.2441,76539,0
2010-07-19,9.2597,9.3289,9.2132,9.2918,25213,0
2010-07-20,9.2268,9.464,9.0379,9.457,27488,0
2010-07-21,9.457,9.638,9.1341,9.19,28366,0
2010-07-22,9.3221,9.4402,9.2519,9.3852,30200,0
2010-07-23,9.3142,9.457,9.2754,9.4491,22348,0
2010-07-26,9.4491,9.638,9.2268,9.4098,44542,0
2010-07-27,9.4491,9.4967,9.2754,9.3607,37256,0
2010-07-28,9.3607,9.559,9.3607,9.3774,20582,0
2010-07-29,9.4177,9.4402,9.22,9.2754,71208,0
2010-07-30,9.1418,9.3289,9.1418,9.2597,17627,0
2010-08-02,9.3942,9.52,9.2597,9.2831,29187,0
2010-08-03,9.2754,9.3852,9.1656,9.2268,24244,0
2010-08-04,9.3065,9.3607,9.2268,9.3607,12827,0
2010-08-05,9.2988,9.2988,9.1726,9.2519,16138,0
2010-08-06,9.1581,9.3774,9.079,9.1341,37807,0
2010-08-09,9.22,9.3065,9.1341,9.22,44483,0
2010-08-10,9.1341,9.2597,9.1044,9.1112,50137,0
2010-08-11,8.9678,8.9849,8.8421,8.8589,64503,0
2010-08-12,8.7159,8.8906,8.6137,8.8182,38607,0
2010-08-13,8.7643,8.9528,8.5823,8.6615,48518,0
2010-08-16,8.5977,8.7712,8.4884,8.67,39184,0
2010-08-17,8.7313,8.834,8.5352,8.7159,56106,0
2010-08-18,8.677,8.8504,8.5896,8.6843,32311,0
2010-08-19,8.6615,8.7159,8.5041,8.5519,52501,0
2010-08-20,8.5041,8.677,8.5041,8.6615,55814,0
2010-08-23,8.6843,8.8182,8.5274,8.6615,44799,0
2010-08-24,8.5352,8.677,8.5206,8.5206,23750,0
2010-08-25,8.4884,8.7159,8.4884,8.6929,21464,0
2010-08-26,8.7001,8.7712,8.5519,8.5598,12280,0
2010-08-27,8.6615,8.834,8.5823,8.8108,28570,0
2010-08-30,8.7476,8.7476,8.5121,8.5206,30650,0
2010-08-31,8.5157,8.6507,8.5,8.5941,23436,0
2010-09-01,8.6615,8.834,8.6615,8.7793,45465,0
2010-09-02,8.8589,8.8663,8.6929,8.7476,22169,0
2010-09-03,8.7159,8.9678,8.7001,8.8979,72572,0
2010-09-07,8.8979,8.9278,8.7159,8.8182,76802,0
2010-09-08,8.8663,9.0084,8.8256,8.8504,20939,0
2010-09-09,8.9763,9.1656,8.9763,9.0958,28239,0
2010-09-10,9.1496,9.1496,8.8182,8.8663,40024,0
2010-09-13,8.9063,9.0305,8.8589,8.9528,43557,0
2010-09-14,8.9213,8.9678,8.7313,8.8108,31336,0
2010-09-15,8.7558,8.9763,8.7558,8.8979,19156,0
2010-09-16,8.8504,8.9278,8.7643,8.8182,33405,0
2010-09-17,8.9063,9.0305,8.7643,8.8589,67718,0
2010-09-20,8.834,9.2754,8.8182,9.2685,53031,0
2010-09-21,9.2441,9.505,9.2354,9.3538,33768,0
2010-09-22,9.3065,9.646,9.3065,9.646,37751,0
2010-09-23,9.599,9.858,9.464,9.551,50225,0
2010-09-24,9.685,10.032,9.685,10.007,32651,0
2010-09-27,10.007,10.149,9.796,10.063,37019,0
2010-09-28,10.054,10.174,9.692,10.156,44968,0
2010-09-29,10.094,10.653,10.094,10.542,47147,0
2010-09-30,10.505,10.505,10.229,10.291,23367,0
2010-10-01,10.307,10.307,10.032,10.204,15923,0
2010-10-04,9.937,10.204,9.896,9.984,35868,0
2010-10-05,10.11,10.583,9.976,10.552,48278,0
2010-10-06,10.559,10.685,10.379,10.528,35495,0
2010-10-07,10.621,10.621,10.332,10.339,27803,0
2010-10-08,10.118,10.678,10.118,10.542,35059,0
2010-10-11,10.589,10.685,10.379,10.589,15463,0
2010-10-12,10.542,10.685,10.496,10.505,12905,0
2010-10-13,10.52,10.896,10.472,10.842,25645,0
2010-10-14,10.867,10.905,10.726,10.888,18348,0
2010-10-15,11.025,11.093,10.881,10.922,50318,0
2010-10-18,10.976,11.306,10.896,11.227,18435,0
2010-10-19,11.055,11.227,10.85,11.025,34343,0
2010-10-20,11.11,11.621,10.952,11.33,27039,0
2010-10-21,11.417,11.629,11.041,11.236,36066,0
2010-10-22,11.227,11.227,10.559,10.559,25419,0
2010-10-25,10.678,11.172,10.678,11.055,26355,0
2010-10-26,10.969,11.189,10.811,11.101,19068,0
2010-10-27,10.984,11.134,10.645,10.764,23461,0
2010-10-28,10.786,10.874,10.332,10.726,26277,0
2010-10-29,10.512,10.939,10.505,10.906,12981,0
2010-11-01,10.976,10.976,10.362,10.465,17482,0
2010-11-02,10.606,11.134,10.606,11.134,20155,0
2010-11-03,11.134,11.212,10.969,11.212,11206,0
2010-11-04,11.401,11.417,11.189,11.408,36166,0
2010-11-05,11.394,11.535,11.227,11.482,25756,0
2010-11-08,11.629,11.629,11.354,11.614,10119,0
2010-11-09,11.638,11.81,11.425,11.519,25839,0
2010-11-10,11.599,11.81,11.345,11.81,16940,0
2010-11-11,11.669,11.85,11.465,11.677,32733,0
2010-11-12,11.575,11.695,11.482,11.489,7581,0
2010-11-15,11.535,11.913,11.482,11.535,16806,0
2010-11-16,11.433,11.584,10.914,11.033,41561,0
2010-11-17,11.049,11.093,10.811,10.952,6810,0
2010-11-18,10.999,11.159,10.99,11.055,24356,0
2010-11-19,11.071,11.165,10.747,11.159,24297,0
2010-11-22,11.063,11.274,11.041,11.274,19608,0
2010-11-23,11.134,11.401,11.134,11.22,9093,0
2010-11-24,11.701,11.701,11.363,11.558,18149,0
2010-11-26,11.489,11.503,11.401,11.401,2983,0
2010-11-29,11.306,11.503,11.18,11.497,22532,0
2010-11-30,11.439,11.732,11.369,11.709,35536,0
2010-12-01,11.772,12.03,11.646,12.015,38192,0
2010-12-02,12.001,12.062,11.788,12.062,36144,0
2010-12-03,12.03,12.03,11.78,12.03,11893,0
2010-12-06,11.969,12.156,11.866,12.054,8527,0
2010-12-07,12.088,12.119,11.874,12.119,20061,0
2010-12-08,12.164,12.182,12.054,12.054,8499,0
2010-12-09,12.173,12.173,11.866,12.14,18408,0
2010-12-10,12.088,12.308,12.088,12.3,17760,0
2010-12-13,12.308,12.436,12.19,12.308,9866,0
2010-12-14,12.376,12.385,11.977,12.3,13503,0
2010-12-15,12.376,12.419,12.25,12.36,13786,0
2010-12-16,12.354,12.565,12.3,12.565,22824,0
2010-12-17,12.558,12.589,12.376,12.589,47939,0
2010-12-20,12.596,12.685,12.054,12.605,42458,0
2010-12-21,12.691,12.691,12.558,12.622,13721,0
2010-12-22,12.409,12.669,12.213,12.257,12203,0
2010-12-23,12.308,12.341,11.952,12.03,20235,0
2010-12-27,12.054,12.119,11.969,12.037,10368,0
2010-12-28,12.088,12.088,11.772,11.788,12437,0
2010-12-29,12.16,12.16,11.765,11.789,13288,0
2010-12-30,11.86,11.86,11.495,11.502,16462,0
2010-12-31,11.589,11.676,11.385,11.4,11775,0
2011-01-03,11.482,12.071,11.482,12.037,14371,0
2011-01-04,12.213,12.213,11.78,11.788,7750,0
2011-01-05,11.816,11.913,11.78,11.81,12230,0
2011-01-06,11.755,11.913,11.723,11.883,18384,0
2011-01-07,12.046,12.046,11.723,11.755,4621,0
2011-01-10,11.701,11.772,11.527,11.558,16385,0
2011-01-11,11.584,11.772,11.544,11.599,5514,0
2011-01-12,11.716,11.732,11.575,11.677,11244,0
2011-01-13,11.007,11.708,10.881,11.041,29709,0
2011-01-14,11.118,11.244,10.874,11.007,13991,0
2011-01-18,10.99,10.999,10.764,10.811,17718,0
2011-01-19,10.772,10.836,10.487,10.528,35796,0
2011-01-20,10.379,10.487,10.291,10.307,31943,0
2011-01-21,10.315,10.346,10.078,10.078,24412,0
2011-01-24,10.086,10.528,10.086,10.353,24479,0
2011-01-25,10.299,10.589,10.118,10.487,27384,0
2011-01-26,10.567,10.961,10.567,10.905,21804,0
2011-01-27,10.905,10.914,10.63,10.717,22414,0
2011-01-28,10.583,10.661,9.82,9.991,28629,0
2011-01-31,10.047,10.235,9.919,10.192,30256,0
2011-02-01,10.339,10.653,10.204,10.567,16075,0
2011-02-02,10.487,10.487,10.229,10.346,6018,0
2011-02-03,10.386,10.386,10.127,10.182,12918,0
2011-02-04,10.221,10.346,10.165,10.236,34694,0
2011-02-07,10.204,10.45,10.133,10.236,11281,0
2011-02-08,10.19,10.276,9.851,10.086,19855,0
2011-02-09,10.078,10.332,9.984,10.038,32712,0
2011-02-10,9.952,10.291,9.952,10.291,18016,0
2011-02-11,10.19,10.692,10.19,10.606,16958,0
2011-02-14,10.583,10.583,10.307,10.37,6071,0
2011-02-15,10.299,10.505,10.268,10.284,9648,0
2011-02-16,10.284,10.37,10.196,10.268,16968,0
2011-02-18,10.213,10.242,10.007,10.086,15543,0
2011-02-22,9.962,10.174,9.882,9.882,22693,0
2011-02-23,10.063,10.102,9.845,9.845,16995,0
2011-02-24,9.976,10.204,9.811,9.952,30512,0
2011-02-25,9.945,10.156,9.756,10.024,15581,0
2011-02-28,10.08,10.216,9.977,10.048,14086,0
2011-03-01,10.102,10.133,9.873,9.945,14370,0
2011-03-02,9.984,10.038,9.929,10.024,26488,0
2011-03-03,10.094,10.37,10.038,10.37,17235,0
2011-03-04,10.196,10.284,10.046,10.094,10910,0
2011-03-07,10.156,10.156,9.652,9.787,29305,0
2011-03-08,9.828,10.007,9.741,9.999,12762,0
2011-03-09,9.952,10.221,9.952,10.127,22412,0
2011-03-10,9.968,10.118,9.968,10.054,23860,0
2011-03-11,9.991,10.063,9.867,9.968,19078,0
2011-03-14,9.851,10.007,9.828,9.836,15682,0
2011-03-15,9.778,9.828,9.717,9.741,11616,0
2011-03-16,9.741,9.741,9.3607,9.3607,28339,0
2011-03-17,9.579,9.785,9.4273,9.785,18133,0
2011-03-18,9.778,10.063,9.0379,9.0702,291673,0
2011-03-21,9.1418,9.3696,9.0379,9.3289,49095,0
2011-03-22,9.3696,9.4788,9.2831,9.3696,23362,0
2011-03-23,9.3289,9.4788,9.2597,9.4709,19850,0
2011-03-24,9.811,9.811,9.4788,9.763,21235,0
2011-03-25,9.741,10.127,9.741,10.078,19146,0
2011-03-28,10.078,10.386,10.072,10.26,23580,0
2011-03-29,10.165,10.299,10.038,10.133,22228,0
2011-03-30,10.213,10.379,10.046,10.379,13960,0
2011-03-31,10.346,10.55,10.24,10.525,16398,0
2011-04-01,10.496,10.63,10.465,10.606,16167,0
2011-04-04,10.661,10.811,10.653,10.772,10302,0
2011-04-05,10.725,10.725,10.573,10.677,6131,0
2011-04-06,10.542,10.819,10.542,10.756,7305,0
2011-04-07,10.747,10.963,10.716,10.836,14244,0
2011-04-08,10.945,10.945,10.573,10.828,15133,0
2011-04-11,10.828,10.828,10.661,10.756,17562,0
2011-04-12,10.803,10.875,10.661,10.747,8951,0
2011-04-13,10.858,10.858,10.379,10.465,25248,0
2011-04-14,10.323,10.567,10.315,10.528,14250,0
2011-04-15,10.406,10.581,10.327,10.509,45474,0
2011-04-18,10.349,10.453,10.318,10.43,11406,0
2011-04-19,10.485,10.502,10.342,10.461,13995,0
2011-04-20,10.596,10.707,10.414,10.669,24047,0
2011-04-21,10.644,10.803,10.566,10.803,22144,0
2011-04-25,10.645,10.732,10.242,10.552,14722,0
2011-04-26,10.573,10.747,10.573,10.699,9439,0
2011-04-27,10.669,10.811,10.669,10.794,8696,0
2011-04-28,10.732,10.85,10.613,10.85,12926,0
2011-04-29,10.827,10.906,10.589,10.835,22309,0
2011-05-02,10.691,10.836,10.461,10.461,11359,0
2011-05-03,10.477,10.525,10.39,10.453,18362,0
2011-05-04,10.453,10.596,10.406,10.406,15787,0
2011-05-05,10.469,10.485,10.288,10.365,32485,0
2011-05-06,10.485,10.494,10.375,10.446,14494,0
2011-05-09,10.446,10.78,10.399,10.764,25209,0
2011-05-10,10.764,10.843,10.525,10.725,29211,0
2011-05-11,10.652,10.652,10.414,10.566,34455,0
2011-05-12,10.549,10.868,10.549,10.868,14137,0
2011-05-13,10.803,10.836,10.725,10.828,22133,0
2011-05-16,10.756,11.089,10.756,10.923,28912,0
2011-05-17,10.716,10.836,10.509,10.573,31709,0
2011-05-18,10.566,10.716,10.421,10.629,27300,0
2011-05-19,10.581,10.691,10.437,10.549,31812,0
2011-05-20,10.533,10.605,10.232,10.477,27698,0
2011-05-23,10.288,10.525,10.288,10.39,21728,0
2011-05-24,10.461,10.581,10.327,10.399,115685,0
2011-05-25,10.295,10.327,10.088,10.096,42781,0
2011-05-26,10.103,10.566,10.103,10.54,40762,0
2011-05-27,10.557,10.764,10.509,10.652,21279,0
2011-05-31,10.743,11.125,10.583,11.125,160009,0
2011-06-01,11.081,11.112,10.882,10.977,51901,0
2011-06-02,10.882,10.977,10.882,10.939,11675,0
2011-06-03,10.691,10.897,10.613,10.652,27196,0
2011-06-06,10.684,10.786,10.533,10.699,24817,0
2011-06-07,10.836,10.915,10.54,10.786,11716,0
2011-06-08,10.707,10.756,10.557,10.732,11916,0
2011-06-09,10.794,10.803,10.581,10.661,13430,0
2011-06-10,10.587,10.836,10.336,10.54,25891,0
2011-06-13,10.636,10.636,10.271,10.327,50533,0
2011-06-14,10.399,10.525,10.263,10.39,35102,0
2011-06-15,10.271,10.39,9.985,10.056,37225,0
2011-06-16,10.055,10.143,9.927,9.967,34655,0
2011-06-17,10.088,10.159,9.866,10.065,101214,0
2011-06-20,10.088,10.238,9.93,10.199,21780,0
2011-06-21,10.31,10.31,9.922,10.216,30773,0
2011-06-22,9.969,10.143,9.922,9.969,34031,0
2011-06-23,9.962,10.238,9.761,10.199,59077,0
2011-06-24,10.168,10.238,9.81,10.026,570352,0
2011-06-27,10.224,10.605,9.992,10.587,28145,0
2011-06-28,10.636,10.669,10.224,10.39,19147,0
2011-06-29,10.112,10.383,10.088,10.143,21066,0
2011-06-30,10.119,10.248,9.996,10.168,18786,0
2011-07-01,10.217,10.305,10.152,10.264,13683,0
2011-07-05,10.385,10.385,9.885,10.047,37889,0
2011-07-06,10.064,10.135,9.945,9.99,35849,0
2011-07-07,10.112,10.247,9.96,10.079,20397,0
2011-07-08,9.935,10.128,9.894,9.945,23040,0
2011-07-11,9.85,10.074,9.81,9.873,14999,0
2011-07-12,9.878,10.032,9.855,9.885,29067,0
2011-07-13,9.938,10.026,9.802,9.93,32408,0
2011-07-14,9.914,10.04,9.795,9.795,21847,0
2011-07-15,9.806,9.832,9.653,9.736,37562,0
2011-07-18,9.724,9.85,9.621,9.683,18998,0
2011-07-19,9.744,10.143,9.744,9.999,15441,0
2011-07-20,10.074,10.074,9.683,9.715,10771,0
2011-07-21,9.724,10,9.724,9.953,12987,0
2011-07-22,9.96,9.999,9.766,9.885,10307,0
2011-07-25,9.774,9.894,9.719,9.791,7663,0
2011-07-26,9.935,9.935,9.686,9.686,9038,0
2011-07-27,9.686,9.686,9.325,9.3646,30103,0
2011-07-28,9.4461,9.607,9.3095,9.59,15885,0
2011-07-29,9.594,9.847,9.22,9.642,47899,0
2011-08-01,9.791,9.791,9.599,9.638,31205,0
2011-08-02,9.781,9.975,9.615,9.615,43004,0
2011-08-03,9.686,10.649,9.647,10.488,35076,0
2011-08-04,10.351,10.705,10.168,10.168,41210,0
2011-08-05,10.281,10.835,9.92,10.545,41786,0
2011-08-08,10.264,11.178,9.823,9.823,49580,0
2011-08-09,10.079,10.577,9.2364,10.272,58053,0
2011-08-10,11.01,11.01,9.638,9.99,35104,0
2011-08-11,10.055,10.247,9.532,10.128,31964,0
2011-08-12,9.903,10.168,9.638,9.87,19367,0
2011-08-15,10.032,10.247,10.016,10.208,17930,0
2011-08-16,10.112,10.208,9.798,9.945,19923,0
2011-08-17,9.999,10.217,9.791,9.967,10534,0
2011-08-18,9.766,10.079,9.4283,9.4283,31336,0
2011-08-19,9.599,9.878,9.3411,9.719,32080,0
2011-08-22,9.669,10.079,9.599,9.677,28311,0
2011-08-23,9.744,9.911,9.518,9.752,56085,0
2011-08-24,9.693,9.96,9.631,9.855,19921,0
2011-08-25,9.92,10.007,9.631,9.631,16829,0
2011-08-26,9.58,9.855,9.518,9.719,29614,0
2011-08-29,9.806,10.208,9.662,10.096,27853,0
2011-08-30,10.264,10.264,9.903,10.064,24785,0
2011-08-31,10.219,10.219,9.725,9.763,55000,0
2011-09-01,9.711,9.806,9.4283,9.4283,43124,0
2011-09-02,9.3025,9.62,9.3025,9.3182,30163,0
2011-09-06,9.0761,9.758,9.0055,9.573,24443,0
2011-09-07,9.4709,9.756,9.3499,9.69,28523,0
2011-09-08,9.702,9.702,9.518,9.599,23903,0
2011-09-09,9.607,9.607,9.4283,9.503,26498,0
2011-09-12,9.503,9.518,9.325,9.4362,28379,0
2011-09-13,9.558,9.781,9.51,9.719,30027,0
2011-09-14,9.823,9.967,9.638,9.815,41891,0
2011-09-15,9.841,9.849,9.702,9.823,21227,0
2011-09-16,9.894,9.999,9.791,9.945,72652,0
2011-09-19,9.693,10.032,9.693,9.855,22225,0
2011-09-20,9.758,9.951,9.3489,9.455,23219,0
2011-09-21,9.51,9.573,9.2851,9.3016,26778,0
2011-09-22,9.4059,9.728,9.1026,9.51,60645,0
2011-09-23,9.669,9.863,9.55,9.728,28605,0
2011-09-26,9.774,10.233,9.615,10.103,19585,0
2011-09-27,10.233,10.368,9.878,10.047,21468,0
2011-09-28,10.032,10.312,9.631,9.631,18558,0
2011-09-29,9.92,10.682,9.87,10.633,38957,0
2011-09-30,10.499,10.597,9.657,9.665,57583,0
2011-10-03,9.573,9.87,9.558,9.631,39475,0
2011-10-04,9.585,10.769,9.585,10.567,47441,0
2011-10-05,10.509,10.664,10.46,10.631,6380,0
2011-10-06,10.55,10.589,10.429,10.589,13842,0
2011-10-07,10.502,10.583,9.673,9.861,37501,0
2011-10-10,9.885,10.225,9.815,10.217,28947,0
2011-10-11,10.152,10.2,9.878,10.032,36446,0
2011-10-12,9.855,10.562,9.855,10.521,30596,0
2011-10-13,10.351,10.351,9.92,10.032,12180,0
2011-10-14,10.121,10.219,9.998,10.186,16197,0
2011-10-17,10.047,10.417,10.038,10.152,25443,0
2011-10-18,10.247,10.675,9.983,10.096,28045,0
2011-10-19,10.143,10.191,9.885,9.894,19872,0
2011-10-20,9.901,10.073,9.901,9.966,3556,0
2011-10-21,10.186,10.186,9.83,10.08,21942,0
2011-10-24,10.064,10.153,9.959,10.088,28111,0
2011-10-25,10.032,10.055,9.868,9.901,26670,0
2011-10-26,9.959,10.088,9.901,10.032,19023,0
2011-10-27,10.024,10.032,9.554,10.032,65357,0
2011-10-28,9.99,10.249,9.893,10.032,25062,0
2011-10-31,9.85,10.248,9.85,10.142,16855,0
2011-11-01,9.3421,10.266,9.3421,9.847,27517,0
2011-11-02,10.113,10.249,10.016,10.235,31570,0
2011-11-03,10.332,10.849,10.153,10.827,23279,0
2011-11-04,10.736,10.736,10.623,10.712,4414,0
2011-11-07,10.655,10.743,10.445,10.686,14435,0
2011-11-08,10.792,11.1,10.638,11.021,60905,0
2011-11-09,10.858,11.1,10.736,10.743,40171,0
2011-11-10,10.932,11.23,10.897,11.054,38361,0
2011-11-11,11.182,11.205,11.021,11.197,24667,0
2011-11-14,11.125,11.265,10.924,11.054,70936,0
2011-11-15,11.1,11.749,10.972,11.694,33650,0
2011-11-16,11.272,11.644,11.068,11.265,18367,0
2011-11-17,11.248,11.433,10.987,11.417,15444,0
2011-11-18,11.4,11.571,11.125,11.514,14708,0
2011-11-21,11.378,11.385,10.964,10.978,16037,0
2011-11-22,10.932,10.972,10.354,10.412,14127,0
2011-11-23,10.291,10.397,9.635,9.673,22502,0
2011-11-25,9.62,9.91,9.3588,9.4167,10337,0
2011-11-28,9.658,10.055,9.658,10.007,24689,0
2011-11-29,9.966,10.064,9.813,9.901,12119,0
2011-11-30,9.964,11.16,9.964,11.058,66908,0
2011-12-01,10.867,11.221,10.68,10.769,24898,0
2011-12-02,10.94,11.037,10.712,10.915,12622,0
2011-12-05,11.037,11.152,10.307,11.152,22923,0
2011-12-06,11.158,11.476,10.796,11.371,43798,0
2011-12-07,11.344,11.475,11.205,11.385,33848,0
2011-12-08,11.344,11.344,11.205,11.279,25379,0
2011-12-09,11.514,11.596,11.344,11.562,21779,0
2011-12-12,11.484,11.554,11.385,11.457,7225,0
2011-12-13,11.344,11.596,11.344,11.408,26776,0
2011-12-14,11.344,11.589,11.344,11.589,48450,0
2011-12-15,11.589,11.969,11.514,11.969,68082,0
2011-12-16,12.106,12.106,11.596,11.668,78829,0
2011-12-19,11.757,11.765,11.344,11.378,49435,0
2011-12-20,11.8,11.813,11.589,11.757,24502,0
2011-12-21,11.757,11.757,11.352,11.652,9438,0
2011-12-22,11.838,11.994,11.733,11.994,6149,0
2011-12-23,11.934,12.074,11.864,11.879,13659,0
2011-12-27,11.79,11.879,11.58,11.612,11466,0
2011-12-28,11.475,11.554,11.385,11.448,11458,0
2011-12-29,11.417,11.619,11.417,11.619,13408,0
2011-12-30,11.595,11.595,11.395,11.471,18728,0
2012-01-03,11.709,12.074,11.539,12.057,12880,0
2012-01-04,11.838,11.943,11.612,11.626,7323,0
2012-01-05,11.425,11.685,11.425,11.546,7856,0
2012-01-06,11.582,11.613,11.247,11.247,14644,0
2012-01-09,11.182,11.197,11.076,11.117,15469,0
2012-01-10,11.312,11.385,11.256,11.344,12053,0
2012-01-11,11.344,11.507,11.302,11.507,12118,0
2012-01-12,11.523,11.532,11.476,11.507,4410,0
2012-01-13,11.335,11.417,11.18,11.204,59997,0
2012-01-17,11.278,11.278,11.009,11.158,35139,0
2012-01-18,11.361,11.523,10.937,11.523,13698,0
2012-01-19,11.476,11.824,11.378,11.761,7731,0
2012-01-20,11.573,11.914,11.573,11.867,12120,0
2012-01-23,11.93,11.965,11.704,11.851,4340,0
2012-01-24,11.794,12.274,11.794,12.241,22780,0
2012-01-25,12.036,12.309,12.029,12.309,14463,0
2012-01-26,12.241,12.335,12.128,12.256,12331,0
2012-01-27,12.036,12.415,11.99,12.371,24080,0
2012-01-30,12.335,12.576,12.195,12.486,11401,0
2012-01-31,12.222,12.545,12.222,12.458,20700,0
2012-02-01,12.292,12.715,12.292,12.707,27655,0
2012-02-02,12.667,12.781,11.514,12.757,11995,0
2012-02-03,12.765,13.068,12.61,12.847,25112,0
2012-02-06,12.797,12.797,12.3,12.397,19691,0
2012-02-07,12.341,12.539,12.21,12.539,9548,0
2012-02-08,12.486,12.962,12.477,12.789,17105,0
2012-02-09,12.913,12.913,12.637,12.715,10784,0
2012-02-10,12.462,12.789,12.462,12.667,14405,0
2012-02-13,12.743,12.865,12.637,12.797,10478,0
2012-02-14,12.743,12.865,12.627,12.781,25656,0
2012-02-15,12.856,12.865,12.195,12.249,32780,0
2012-02-16,12.494,12.494,12.013,12.371,21765,0
2012-02-17,12.432,12.432,12.318,12.389,8533,0
2012-02-21,12.362,12.362,11.434,11.523,30747,0
2012-02-22,11.426,11.753,11.408,11.591,12848,0
2012-02-23,11.655,11.948,11.514,11.914,9250,0
2012-02-24,11.914,11.914,11.426,11.426,13579,0
2012-02-27,11.394,11.833,11.264,11.727,20638,0
2012-02-28,11.824,11.939,11.638,11.842,29128,0
2012-02-29,11.793,11.816,11.206,11.249,9656,0
2012-03-01,11.238,11.335,10.912,11.066,21306,0
2012-03-02,10.886,11.026,10.446,10.469,33612,0
2012-03-05,10.413,11.18,10.413,11.18,29795,0
2012-03-06,11.229,11.573,11.106,11.434,26191,0
2012-03-07,11.441,11.598,11.221,11.371,14174,0
2012-03-08,11.394,11.426,11.204,11.311,10886,0
2012-03-09,11.352,11.573,11.319,11.491,18183,0
2012-03-12,11.026,11.467,11.026,11.361,24816,0
2012-03-13,11.385,11.491,11.204,11.335,24374,0
2012-03-14,11.401,11.5,11.204,11.287,11452,0
2012-03-15,11.344,11.449,11.197,11.417,8993,0
2012-03-16,11.278,11.394,11.075,11.115,51224,0
2012-03-19,11.142,11.401,11.106,11.247,31987,0
2012-03-20,11.142,11.255,11.009,11.09,21327,0
2012-03-21,11.018,11.15,10.845,10.893,15638,0
2012-03-22,10.804,10.976,10.773,10.877,12384,0
2012-03-23,10.893,11.247,10.796,11.172,21806,0
2012-03-26,11.115,11.507,11.115,11.449,17547,0
2012-03-27,11.417,11.467,11.165,11.264,14871,0
2012-03-28,11.264,11.598,11.009,11.532,20096,0
2012-03-29,11.476,11.523,11.189,11.287,15616,0
2012-03-30,11.346,11.404,11.16,11.165,13345,0
2012-04-02,11.132,11.434,11.09,11.319,22867,0
2012-04-03,11.198,11.314,10.96,11.035,23727,0
2012-04-04,10.96,11.09,10.919,10.968,27705,0
2012-04-05,10.951,11.241,10.703,11.09,15104,0
2012-04-09,10.863,10.945,10.698,10.822,16917,0
2012-04-10,10.853,11.066,10.716,10.902,32066,0
2012-04-11,11.052,11.255,10.976,11.172,21649,0
2012-04-12,11.115,11.378,11.082,11.238,16865,0
2012-04-13,10.984,11.267,10.984,11.075,20156,0
2012-04-16,11.082,11.189,10.945,10.945,23750,0
2012-04-17,10.968,11.143,10.844,11,21436,0
2012-04-18,11.172,11.556,11.09,11.189,21561,0
2012-04-19,11.173,11.272,11.026,11.035,15410,0
2012-04-20,11.305,11.305,11.143,11.241,21364,0
2012-04-23,11.052,11.107,10.87,10.951,33036,0
2012-04-24,10.91,11.099,10.91,11.058,9043,0
2012-04-25,11.16,11.272,11.107,11.222,14072,0
2012-04-26,11.267,11.272,11.151,11.267,8492,0
2012-04-27,11.346,11.404,11.314,11.404,16742,0
2012-04-30,11.43,11.438,11.206,11.222,17760,0
2012-05-01,11.257,11.875,11.165,11.463,31939,0
2012-05-02,11.444,11.569,11.272,11.552,21246,0
2012-05-03,11.496,11.724,11.496,11.661,19930,0
2012-05-04,11.652,11.695,11.395,11.511,40399,0
2012-05-07,11.496,11.841,11.496,11.676,17440,0
2012-05-08,11.611,12.278,11.611,12.238,20724,0
2012-05-09,12.153,12.23,11.866,12.123,23840,0
2012-05-10,12.212,12.358,12.144,12.358,5552,0
2012-05-11,12.188,12.344,12.055,12.251,13444,0
2012-05-14,12.099,12.352,12.073,12.312,56963,0
2012-05-15,12.251,12.358,12.063,12.278,29106,0
2012-05-16,12.352,12.482,12.268,12.402,15493,0
2012-05-17,12.473,12.565,12.243,12.268,27712,0
2012-05-18,12.238,12.5,12.238,12.41,22993,0
2012-05-21,12.438,12.438,12.238,12.402,17166,0
2012-05-22,12.402,12.545,12.329,12.402,22520,0
2012-05-23,12.402,12.518,12.251,12.321,31485,0
2012-05-24,12.384,12.553,12.375,12.553,24406,0
2012-05-25,12.553,12.657,12.41,12.615,12622,0
2012-05-29,12.634,12.634,12.375,12.491,14053,0
2012-05-30,12.446,12.527,12.358,12.428,19386,0
2012-05-31,12.491,12.644,12.243,12.251,61752,0
2012-06-01,12.161,12.384,11.93,11.93,18296,0
2012-06-04,12.022,12.23,11.546,11.801,62717,0
2012-06-05,11.809,11.948,11.611,11.809,15013,0
2012-06-06,11.776,12.259,11.776,12.063,17788,0
2012-06-07,12.198,12.553,12.055,12.452,16371,0
2012-06-08,12.366,12.553,12.022,12.527,15713,0
2012-06-11,12.565,12.565,11.991,12.09,21011,0
2012-06-12,12.161,12.161,11.801,11.914,17094,0
2012-06-13,11.939,11.991,11.776,11.793,13446,0
2012-06-14,11.822,12.153,11.71,12.136,23619,0
2012-06-15,11.974,12.23,11.695,12.037,59146,0
2012-06-18,12.037,12.037,11.742,11.809,16997,0
2012-06-19,11.784,11.991,11.734,11.832,82631,0
2012-06-20,11.776,11.9,11.412,11.652,51520,0
2012-06-21,11.661,11.742,10.936,10.99,20162,0
2012-06-22,11.026,11.249,10.837,10.844,103180,0
2012-06-25,10.762,11.066,10.605,10.77,85173,0
2012-06-26,10.837,10.976,10.713,10.861,12174,0
2012-06-27,10.829,11.026,10.77,10.936,12179,0
2012-06-28,10.844,10.928,10.695,10.785,17767,0
2012-06-29,11.035,11.052,10.794,10.944,45869,0
2012-07-02,11.018,11.124,10.729,11.115,25892,0
2012-07-03,11.183,11.223,10.891,11.007,19633,0
2012-07-05,11.116,11.376,11.043,11.166,32081,0
2012-07-06,11.082,11.528,11.066,11.151,12733,0
2012-07-09,11.206,11.38,10.928,11.281,16619,0
2012-07-10,11.322,11.355,10.844,10.99,22602,0
2012-07-11,11,11.075,10.901,11.043,7115,0
2012-07-12,11.09,11.231,10.877,11.16,25410,0
2012-07-13,11.281,11.412,11.052,11.388,27769,0
2012-07-16,11.578,11.652,11.365,11.438,3640,0
2012-07-17,11.536,11.759,11.314,11.595,95281,0
2012-07-18,11.578,11.734,10.919,11.71,181958,0
2012-07-19,11.471,11.602,11.314,11.511,11941,0
2012-07-20,11.416,11.593,11.324,11.399,18892,0
2012-07-23,11.242,11.865,11.152,11.557,46250,0
2012-07-24,11.668,11.668,11.099,11.38,13363,0
2012-07-25,11.475,11.814,10.975,10.999,37866,0
2012-07-26,11.099,11.166,10.741,10.967,15293,0
2012-07-27,11.026,11.316,10.75,11.316,24761,0
2012-07-30,11.259,11.324,10.734,11.233,14606,0
2012-07-31,11.233,11.607,11.082,11.143,49249,0
2012-08-01,11.134,11.615,11.107,11.107,33629,0
2012-08-02,11.066,11.216,10.918,11.173,15968,0
2012-08-03,11.406,11.623,11.269,11.332,26795,0
2012-08-06,11.376,11.708,11.341,11.466,19134,0
2012-08-07,11.507,11.658,11.382,11.615,13597,0
2012-08-08,11.484,11.8,11.368,11.665,24762,0
2012-08-09,11.484,12.115,11.466,11.965,55514,0
2012-08-10,12,12.083,11.714,11.8,18980,0
2012-08-13,11.865,11.914,11.722,11.891,19381,0
2012-08-14,11.899,12.099,11.782,11.849,21783,0
2012-08-15,11.882,12.137,11.708,12.073,18641,0
2012-08-16,12.106,12.346,11.839,11.965,57588,0
2012-08-17,12.006,12.146,11.899,12.099,22050,0
2012-08-20,12.087,12.307,11.967,12.091,13627,0
2012-08-21,11.899,12.239,11.899,11.965,21963,0
2012-08-22,12,12.279,11.891,11.906,46469,0
2012-08-23,11.874,12.055,11.74,11.973,29997,0
2012-08-24,12,12.2,11.899,11.965,18843,0
2012-08-27,12.055,12.055,11.74,11.8,13079,0
2012-08-28,11.929,12.099,11.807,12.047,25512,0
2012-08-29,11.865,12.047,11.782,11.956,30138,0
2012-08-30,11.914,11.973,11.665,11.673,4360,0
2012-08-31,11.791,11.973,11.791,11.914,12947,0
2012-09-04,11.839,11.899,11.665,11.882,29465,0
2012-09-05,11.899,12.047,11.7,11.973,15471,0
2012-09-06,11.973,12.172,11.973,12.137,28433,0
2012-09-07,12.182,12.414,11.874,12.006,28356,0
2012-09-10,12.323,12.332,12.014,12.083,99229,0
2012-09-11,12.099,12.279,11.857,11.938,107218,0
2012-09-12,11.983,12.115,11.807,11.948,24644,0
2012-09-13,11.929,12.13,11.7,11.948,37844,0
2012-09-14,12.022,12.106,11.956,12.073,40646,0
2012-09-17,12.064,12.154,11.948,12.03,18039,0
2012-09-18,12.055,12.09,12.014,12.037,17661,0
2012-09-19,11.856,12.106,11.856,12.037,10277,0
2012-09-20,12.022,12.022,11.708,11.807,10080,0
2012-09-21,11.983,12.006,11.731,11.757,56065,0
2012-09-24,11.74,11.849,11.631,11.839,30874,0
2012-09-25,11.865,11.906,11.658,11.757,24380,0
2012-09-26,11.722,11.765,11.574,11.673,17361,0
2012-09-27,11.722,11.765,11.692,11.714,10749,0
2012-09-28,11.648,11.821,11.541,11.673,11645,0
2012-10-01,11.722,11.722,11.283,11.457,7010,0
2012-10-02,11.541,11.64,11.307,11.548,10826,0
2012-10-03,11.599,11.692,11.399,11.631,146679,0
2012-10-04,11.631,11.648,11.532,11.631,61428,0
2012-10-05,11.623,11.64,11.399,11.607,29401,0
2012-10-08,11.607,11.64,11.447,11.499,16742,0
2012-10-09,11.548,11.557,11.358,11.432,15732,0
2012-10-10,11.514,11.631,11.382,11.546,9664,0
2012-10-11,11.599,11.64,11.406,11.475,16915,0
2012-10-12,11.44,11.593,11.242,11.391,23553,0
2012-10-15,11.447,11.548,11.447,11.514,11738,0
2012-10-16,11.259,11.583,11.259,11.382,59870,0
2012-10-17,11.358,11.432,11.233,11.324,9722,0
2012-10-18,11.316,11.324,10.734,10.734,18008,0
2012-10-19,10.718,10.85,10.6,10.767,40995,0
2012-10-22,10.642,10.876,10.642,10.809,4394,0
2012-10-23,10.76,10.809,10.618,10.618,17137,0
2012-10-24,10.684,11.191,10.66,11.082,13952,0
2012-10-25,11.207,11.283,10.818,11.026,18784,0
2012-10-26,11.399,11.64,11.134,11.143,13249,0
2012-10-31,11.118,11.263,10.716,10.875,30905,0
2012-11-01,10.918,11,10.666,10.849,42696,0
2012-11-02,10.927,11.036,10.548,10.666,84880,0
2012-11-05,10.631,10.817,10.498,10.716,24100,0
2012-11-06,10.707,10.909,10.566,10.749,33952,0
2012-11-07,10.631,10.631,10.28,10.28,17376,0
2012-11-08,10.448,11.739,10.438,10.849,31155,0
2012-11-09,11.018,11.145,10.732,11.118,86451,0
2012-11-12,11.277,11.277,10.826,10.834,31631,0
2012-11-13,10.657,10.909,10.657,10.775,8789,0
2012-11-14,10.826,10.875,10.666,10.698,22169,0
2012-11-15,10.666,11.21,10.666,11.101,22526,0
2012-11-16,11.036,11.245,10.834,11.076,39687,0
2012-11-19,11.345,11.444,11.118,11.42,11106,0
2012-11-20,11.277,11.345,10.799,10.976,46130,0
2012-11-21,10.858,11.219,10.858,11.201,4123,0
2012-11-23,11.236,11.387,10.984,11.387,26014,0
2012-11-26,11.101,11.581,11.101,11.581,26738,0
2012-11-27,11.581,11.613,11.497,11.554,37593,0
2012-11-28,11.336,11.429,11.136,11.277,20324,0
2012-11-29,11.411,11.621,11.319,11.563,14794,0
2012-11-30,11.613,11.69,11.236,11.606,30840,0
2012-12-03,11.581,11.664,11.488,11.621,24995,0
2012-12-04,11.571,11.664,11.538,11.646,14787,0
2012-12-05,11.538,11.9,11.538,11.782,23089,0
2012-12-06,11.756,12.001,11.721,11.79,18508,0
2012-12-07,11.922,12.328,11.773,11.922,24690,0
2012-12-10,11.765,11.958,11.488,11.706,26757,0
2012-12-11,11.8,11.883,11.287,11.857,50132,0
2012-12-12,11.773,11.865,11.293,11.353,12813,0
2012-12-13,11.387,11.392,11.236,11.302,3182,0
2012-12-14,11.226,11.529,11.226,11.497,14281,0
2012-12-17,11.497,11.571,11.363,11.521,9366,0
2012-12-18,11.571,12.158,11.245,12.031,35734,0
2012-12-19,11.865,12.076,11.646,11.958,27834,0
2012-12-20,11.922,12.328,11.681,12.149,18170,0
2012-12-21,12.176,12.276,11.681,11.93,81418,0
2012-12-24,11.9,12.209,11.646,11.94,19604,0
2012-12-26,12.127,12.127,11.638,11.664,8679,0
2012-12-27,12.127,12.166,11.363,11.638,17073,0
2012-12-28,11.606,11.907,11.395,11.497,35305,0
2012-12-31,11.512,11.914,11.429,11.782,29125,0
2013-01-02,11.975,12.142,11.721,11.807,45857,0
2013-01-03,11.9,11.9,11.497,11.563,38529,0
2013-01-04,11.656,11.857,11.521,11.84,27115,0
2013-01-07,11.773,11.773,11.59,11.613,7803,0
2013-01-08,11.571,11.629,11.471,11.512,17661,0
2013-01-09,11.504,11.59,11.481,11.563,5463,0
2013-01-10,11.554,11.638,11.488,11.554,7648,0
2013-01-11,11.581,11.713,11.538,11.646,6321,0
2013-01-14,11.656,11.874,11.59,11.83,7671,0
2013-01-15,11.747,11.747,11.546,11.59,11835,0
2013-01-16,11.598,11.765,11.529,11.621,7296,0
2013-01-17,11.681,11.681,11.438,11.512,14347,0
2013-01-18,11.453,11.453,10.849,11.109,89945,0
2013-01-22,11.162,11.176,10.935,11.059,35481,0
2013-01-23,11.053,11.272,10.976,11.168,21207,0
2013-01-24,11.21,11.21,11.027,11.059,11051,0
2013-01-25,11.018,11.282,10.959,11.162,17652,0
2013-01-28,11.092,11.336,11.036,11.319,25117,0
2013-01-29,11.21,11.638,11.21,11.59,14325,0
2013-01-30,11.336,11.615,11.174,11.174,18685,0
2013-01-31,11.174,11.184,10.953,11.134,24163,0
2013-02-01,11.174,11.717,11.098,11.659,16898,0
2013-02-04,11.641,11.936,11.641,11.684,72796,0
2013-02-05,11.777,12.005,11.7,11.963,47559,0
2013-02-06,11.92,12.083,11.897,12.037,10382,0
2013-02-07,11.845,11.972,11.769,11.862,43590,0
2013-02-08,11.862,12.047,11.845,11.912,86251,0
2013-02-11,11.92,11.989,11.825,11.871,20432,0
2013-02-12,11.694,11.981,11.694,11.835,13989,0
2013-02-13,11.81,11.999,11.734,11.888,40601,0
2013-02-14,11.963,11.972,11.777,11.845,29851,0
2013-02-15,11.871,12.439,11.845,12.385,37073,0
2013-02-19,12.376,12.376,11.81,11.981,67453,0
2013-02-20,11.954,12.294,11.521,11.615,86248,0
2013-02-21,11.7,12.139,11.472,12.126,20592,0
2013-02-22,12.227,12.412,12.227,12.385,8941,0
2013-02-25,12.412,12.412,11.743,11.785,18126,0
2013-02-26,11.817,12.05,11.81,11.936,18096,0
2013-02-27,11.912,12.156,11.769,11.912,31356,0
2013-02-28,12.218,12.235,11.904,12.208,18249,0
2013-03-01,12.055,12.175,11.879,12.126,9942,0
2013-03-04,12.106,12.148,11.835,11.989,15865,0
2013-03-05,12.022,12.131,11.845,12.013,34211,0
2013-03-06,12.083,12.174,11.835,12.131,7671,0
2013-03-07,12.022,12.175,12.022,12.175,14261,0
2013-03-08,12.022,12.276,11.88,11.92,12871,0
2013-03-11,11.862,12.097,11.785,11.897,13407,0
2013-03-12,11.897,11.926,11.835,11.897,4748,0
2013-03-13,11.871,12.1,11.871,12.013,75947,0
2013-03-14,12.022,12.266,12.006,12.256,27278,0
2013-03-15,12.249,12.486,12.156,12.156,114252,0
2013-03-18,12.116,12.431,12.116,12.32,23879,0
2013-03-19,12.358,12.486,12.294,12.412,13150,0
2013-03-20,12.572,13.985,12.572,13.748,221976,0
2013-03-21,13.545,13.545,13.055,13.081,78638,0
2013-03-22,13.081,13.334,12.835,13.267,51018,0
2013-03-25,13.267,13.325,12.752,12.817,20120,0
2013-03-26,12.861,13.224,12.826,13.215,28331,0
2013-03-27,13.03,13.545,13.03,13.393,23274,0
2013-03-28,13.418,13.495,12.868,12.928,42509,0
2013-04-01,12.877,12.886,12.412,12.744,30648,0
2013-04-02,12.767,12.767,12.439,12.476,13239,0
2013-04-03,12.541,12.792,12.454,12.513,30217,0
2013-04-04,12.403,12.659,12.344,12.461,49818,0
2013-04-05,12.541,12.911,12.276,12.801,37681,0
2013-04-08,12.877,12.928,12.596,12.691,21251,0
2013-04-09,12.643,12.698,12.32,12.486,18847,0
2013-04-10,12.624,12.826,12.513,12.752,19434,0
2013-04-11,12.698,12.894,12.562,12.801,6592,0
2013-04-12,12.835,12.971,12.734,12.835,19235,0
2013-04-15,12.792,12.954,12.734,12.801,45061,0
2013-04-16,13.198,13.198,12.877,13.055,18468,0
2013-04-17,12.995,13.123,12.877,12.92,27488,0
2013-04-18,12.911,13.123,12.868,13.005,33237,0
2013-04-19,13.005,13.005,12.844,12.971,14379,0
2013-04-22,12.928,13.081,12.495,12.784,49572,0
2013-04-23,12.894,12.911,12.698,12.894,19145,0
2013-04-24,12.894,13.005,12.792,12.886,22330,0
2013-04-25,12.853,12.911,12.734,12.809,11968,0
2013-04-26,12.826,12.826,12.624,12.633,14540,0
2013-04-29,12.706,12.706,12.547,12.577,14325,0
2013-04-30,12.631,12.671,12.444,12.501,20858,0
2013-05-01,12.487,12.487,12.022,12.03,41446,0
2013-05-02,12.118,12.204,11.936,12.085,48997,0
2013-05-03,12.211,12.352,12.127,12.251,19367,0
2013-05-06,12.221,12.298,12.133,12.243,6320,0
2013-05-07,12.23,12.451,12.149,12.38,37176,0
2013-05-08,12.417,12.517,12.279,12.347,10629,0
2013-05-09,12.302,12.44,12.251,12.371,86062,0
2013-05-10,12.38,12.427,12.204,12.399,80552,0
2013-05-13,12.38,12.492,12.38,12.482,2695,0
2013-05-14,12.399,12.554,12.371,12.554,13172,0
2013-05-15,12.482,12.689,12.38,12.547,30244,0
2013-05-16,12.554,12.593,12.445,12.501,8396,0
2013-05-17,12.38,12.56,12.26,12.509,44793,0
2013-05-20,12.519,12.577,12.393,12.501,10888,0
2013-05-21,12.529,12.585,12.38,12.501,15025,0
2013-05-22,12.482,12.519,12.427,12.509,21091,0
2013-05-23,12.427,12.743,12.427,12.743,8765,0
2013-05-24,12.663,12.733,12.593,12.641,10263,0
2013-05-28,12.8,12.809,12.75,12.809,47843,0
2013-05-29,12.783,12.8,12.631,12.766,2862,0
2013-05-30,12.809,12.861,12.783,12.861,15591,0
2013-05-31,12.756,12.807,12.636,12.636,30062,0
2013-06-03,12.631,12.809,12.617,12.723,35115,0
2013-06-04,12.775,12.835,12.68,12.75,12653,0
2013-06-05,12.577,12.75,12.577,12.671,11719,0
2013-06-06,12.809,12.809,12.457,12.621,19697,0
2013-06-07,12.733,12.733,12.38,12.554,23716,0
2013-06-10,12.554,12.554,12.38,12.501,10184,0
2013-06-11,12.445,12.641,12.445,12.593,14125,0
2013-06-12,12.656,12.656,12.417,12.466,14582,0
2013-06-13,12.451,12.585,12.38,12.519,14520,0
2013-06-14,12.466,12.466,12.221,12.238,16892,0
2013-06-17,12.298,12.434,12.038,12.149,16445,0
2013-06-18,12.133,12.422,11.964,12.014,64222,0
2013-06-19,12.251,12.251,11.955,11.955,118598,0
2013-06-20,11.92,12.095,11.87,11.87,72093,0
2013-06-21,11.936,12.006,11.87,11.927,45900,0
2013-06-24,11.87,11.955,11.87,11.879,64255,0
2013-06-25,11.936,12.057,11.87,11.955,18328,0
2013-06-26,12,12,11.912,11.912,17464,0
2013-06-27,11.99,12.399,11.99,12.186,30152,0
2013-06-28,12.196,12.355,11.912,11.927,132359,0
2013-07-01,11.955,12.243,11.955,12.127,11390,0
2013-07-02,12.03,12.251,11.99,12.177,6761,0
2013-07-03,12.102,12.26,12.102,12.133,9483,0
2013-07-05,12.211,12.399,12.133,12.39,36370,0
2013-07-08,12.38,12.39,12.238,12.251,14161,0
2013-07-09,12.27,12.723,12.27,12.56,16636,0
2013-07-10,12.492,12.706,12.347,12.457,7520,0
2013-07-11,12.501,12.593,12.399,12.427,12124,0
2013-07-12,12.399,12.399,12.066,12.196,15951,0
2013-07-15,12.066,12.196,12.066,12.168,9797,0
2013-07-16,12.211,12.341,12.186,12.27,13044,0
2013-07-17,12.288,12.298,12.149,12.221,15229,0
2013-07-18,12.696,12.696,12.427,12.519,32330,0
2013-07-19,12.417,12.593,12.417,12.569,20315,0
2013-07-22,12.519,12.603,12.474,12.585,13461,0
2013-07-23,12.593,12.63,12.501,12.501,14595,0
2013-07-24,12.578,12.578,12.177,12.204,18736,0
2013-07-25,12.102,12.238,12.102,12.127,33710,0
2013-07-26,12.066,12.323,12.038,12.093,18870,0
2013-07-29,12.141,12.204,11.912,11.912,29578,0
2013-07-30,12.037,12.127,11.91,11.91,21396,0
2013-07-31,11.989,12.127,11.807,11.85,34840,0
2013-08-01,11.934,11.934,11.821,11.876,18405,0
2013-08-02,11.934,12.178,11.902,11.902,9051,0
2013-08-05,11.925,12.239,11.85,11.934,13798,0
2013-08-06,11.876,11.895,11.815,11.815,11096,0
2013-08-07,11.876,12.006,11.876,11.902,4868,0
2013-08-08,11.815,11.934,11.815,11.85,8149,0
2013-08-09,11.876,11.882,11.85,11.85,4124,0
2013-08-12,11.737,11.925,11.737,11.876,4673,0
2013-08-13,11.815,11.934,11.8,11.85,4308,0
2013-08-14,11.859,11.918,11.85,11.876,2995,0
2013-08-15,11.85,11.925,11.85,11.895,24009,0
2013-08-16,11.831,11.934,11.815,11.815,12516,0
2013-08-19,11.807,12.065,11.747,11.821,23507,0
2013-08-20,11.85,12.037,11.8,11.895,9327,0
2013-08-21,11.841,12.022,11.737,11.737,3342,0
2013-08-22,11.728,11.895,11.728,11.841,5184,0
2013-08-23,11.831,11.895,11.747,11.765,12596,0
2013-08-26,11.79,11.98,11.765,11.821,4983,0
2013-08-27,11.747,11.989,11.608,11.687,29206,0
2013-08-28,11.85,11.953,11.687,11.704,8083,0
2013-08-29,11.711,11.91,11.504,11.548,44068,0
2013-08-30,11.54,11.765,11.54,11.616,28964,0
2013-09-03,11.737,11.831,11.737,11.79,7095,0
2013-09-04,11.728,11.815,11.718,11.815,11293,0
2013-09-05,11.85,11.944,11.85,11.944,1634,0
2013-09-06,11.989,12.022,11.85,11.85,4595,0
2013-09-09,11.971,12.271,11.755,12.231,20820,0
2013-09-10,12.212,12.261,12.075,12.231,10216,0
2013-09-11,12.187,12.196,11.868,11.868,9424,0
2013-09-12,11.895,12.101,11.815,11.859,10640,0
2013-09-13,11.91,11.98,11.91,11.953,2830,0
2013-09-16,12.022,12.022,11.697,11.755,14655,0
2013-09-17,11.737,11.895,11.652,11.876,9051,0
2013-09-18,11.747,11.953,11.704,11.876,4633,0
2013-09-19,11.8,11.859,11.728,11.8,8016,0
2013-09-20,11.79,12.118,11.79,12.118,23484,0
2013-09-23,12.141,12.307,12.037,12.271,349776,0
2013-09-24,12.244,12.28,12.056,12.28,32258,0
2013-09-25,12.261,12.28,12.244,12.271,33305,0
2013-09-26,12.28,12.335,12.149,12.335,10907,0
2013-09-27,12.271,12.325,11.91,12.299,11814,0
2013-09-30,12.231,12.231,11.962,12.056,31991,0
2013-10-01,12.196,12.495,12.196,12.42,22232,0
2013-10-02,12.41,12.495,12.239,12.373,30169,0
2013-10-03,12.356,12.401,12.239,12.29,24832,0
2013-10-04,12.252,12.454,12.252,12.325,26456,0
2013-10-07,13.668,13.778,12.41,13.083,143651,0
2013-10-08,13.039,13.633,12.556,13.462,95150,0
2013-10-09,13.52,13.771,13.332,13.66,34928,0
2013-10-10,13.771,14.049,13.676,14.049,91527,0
2013-10-11,14.013,14.049,12.971,13.985,50892,0
2013-10-14,13.537,14.049,13.537,14.039,40860,0
2013-10-15,14.057,14.219,13.729,14.116,38937,0
2013-10-16,14.072,14.546,14.004,14.332,33136,0
2013-10-17,14.325,14.42,14.107,14.263,78555,0
2013-10-18,14.356,14.402,13.994,14.133,40847,0
2013-10-21,13.954,14.212,13.745,13.968,47344,0
2013-10-22,13.961,14.16,13.135,14.116,17870,0
2013-10-23,12.729,14.219,12.71,14.168,38526,0
2013-10-24,14.065,14.219,13.968,14.219,12414,0
2013-10-25,14.219,14.219,13.778,13.882,27965,0
2013-10-28,13.177,13.873,13.159,13.753,51055,0
2013-10-29,13.713,13.936,13.592,13.849,30865,0
2013-10-30,13.88,14.08,13.88,13.976,36720,0
2013-10-31,13.984,13.984,13.629,13.768,93101,0
2013-11-01,13.726,13.889,13.3,13.3,42247,0
2013-11-04,13.282,13.465,13.282,13.342,29930,0
2013-11-05,13.282,13.29,12.926,13.015,54701,0
2013-11-06,13.083,13.29,12.934,13.083,42938,0
2013-11-07,13.09,13.524,13.09,13.379,20490,0
2013-11-08,13.362,13.88,13.362,13.629,27397,0
2013-11-11,13.578,13.726,13.551,13.578,84907,0
2013-11-12,13.596,14.012,13.551,13.889,32693,0
2013-11-13,13.856,13.984,13.719,13.976,11150,0
2013-11-14,13.984,14.029,13.848,14.021,6908,0
2013-11-15,13.994,14.116,13.944,14.08,25210,0
2013-11-18,13.768,14.08,13.637,13.976,45355,0
2013-11-19,14.012,14.039,13.795,13.976,27380,0
2013-11-20,13.976,14.049,13.88,13.927,2763,0
2013-11-21,13.899,14.107,13.88,14.099,33153,0
2013-11-22,14.072,14.116,13.88,14.107,13582,0
2013-11-25,14.107,14.116,14.012,14.039,18187,0
2013-11-26,13.899,13.899,13.813,13.889,26015,0
2013-11-27,13.899,14.029,13.856,14.012,36147,0
2013-11-29,14.064,14.064,13.917,14.021,8241,0
2013-12-02,14.072,14.072,13.691,13.776,77242,0
2013-12-03,13.87,13.87,13.484,13.629,67687,0
2013-12-04,13.533,13.856,13.492,13.813,25671,0
2013-12-05,13.681,13.681,13.596,13.672,19099,0
2013-12-06,13.681,14.116,13.629,14.099,60897,0
2013-12-09,14.029,14.029,13.823,13.994,22563,0
2013-12-10,13.795,14.012,13.719,13.726,26015,0
2013-12-11,13.7,13.7,13.465,13.56,23827,0
2013-12-12,13.551,13.856,13.335,13.342,52111,0
2013-12-13,13.42,13.447,13.266,13.352,20260,0
2013-12-16,13.42,13.492,13.29,13.325,16233,0
2013-12-17,13.178,13.551,13.178,13.266,24396,0
2013-12-18,13.307,13.839,13.307,13.795,20260,0
2013-12-19,13.743,13.743,13.533,13.655,11742,0
2013-12-20,13.637,13.976,13.637,13.927,74226,0
2013-12-23,13.935,13.966,13.813,13.88,39369,0
2013-12-24,13.928,13.976,13.759,13.935,7279,0
2013-12-26,13.96,13.984,13.96,13.966,5294,0
2013-12-27,13.994,14.021,13.839,13.87,21988,0
2013-12-30,13.917,13.984,13.776,13.864,16924,0
2013-12-31,13.927,13.944,13.804,13.813,13238,0
2014-01-02,13.691,13.7,13.56,13.56,7231,0
2014-01-03,13.596,13.864,13.52,13.637,19328,0
2014-01-06,13.655,13.681,13.371,13.379,12434,0
2014-01-07,13.629,13.637,13.42,13.499,17267,0
2014-01-08,13.524,13.551,13.371,13.395,11398,0
2014-01-09,13.509,13.509,13.248,13.335,18187,0
2014-01-10,13.379,13.456,13.17,13.178,10822,0
2014-01-13,13.186,13.352,13.074,13.109,13582,0
2014-01-14,13.204,13.266,13.074,13.152,15427,0
2014-01-15,13.16,13.465,13.118,13.316,34999,0
2014-01-16,13.533,13.56,13.3,13.492,22069,0
2014-01-17,13.456,13.484,13.342,13.438,14849,0
2014-01-21,13.447,13.447,13.213,13.362,7709,0
2014-01-22,13.239,13.316,13.126,13.204,12548,0
2014-01-23,13.16,13.16,13.031,13.047,13009,0
2014-01-24,12.995,13.047,12.736,12.874,28462,0
2014-01-27,12.839,13.194,12.022,12.778,61356,0
2014-01-28,12.83,13.083,12.726,12.952,69484,0
2014-01-29,12.848,13.239,12.726,13.136,64925,0
2014-01-30,13.044,13.371,12.886,12.905,80357,0
2014-01-31,12.835,13.151,12.615,12.799,32864,0
2014-02-03,12.844,12.914,12.625,12.702,31081,0
2014-02-04,12.808,12.862,12.71,12.773,21052,0
2014-02-05,12.659,12.79,12.615,12.625,28425,0
2014-02-06,12.659,12.702,12.338,12.434,22824,0
2014-02-07,12.425,12.606,12.232,12.492,24757,0
2014-02-10,12.579,12.653,12.292,12.492,21119,0
2014-02-11,12.45,12.869,12.45,12.844,17657,0
2014-02-12,12.869,13.097,12.749,12.923,18394,0
2014-02-13,12.896,13.097,12.896,12.948,21958,0
2014-02-14,13.159,13.394,13.072,13.133,21174,0
2014-02-18,13.151,13.289,13.019,13.106,27736,0
2014-02-19,13.124,13.202,12.457,12.473,31265,0
2014-02-20,12.549,13.219,12.178,12.377,34329,0
2014-02-21,12.425,12.906,12.425,12.74,32582,0
2014-02-24,12.782,12.835,12.625,12.668,23437,0
2014-02-25,12.625,12.625,12.406,12.466,15589,0
2014-02-26,12.457,12.702,12.457,12.501,15093,0
2014-02-27,12.676,12.693,12.275,12.653,17386,0
2014-02-28,12.625,12.702,12.263,12.359,32017,0
2014-03-03,12.239,12.615,12.158,12.338,28440,0
2014-03-04,12.492,12.702,12.397,12.51,36401,0
2014-03-05,12.359,12.482,12.31,12.482,14633,0
2014-03-06,12.457,12.615,12.232,12.549,17339,0
2014-03-07,12.53,12.645,12.352,12.52,44698,0
2014-03-10,12.561,13.097,12.53,13.097,38526,0
2014-03-11,13.142,13.142,12.835,13.011,17072,0
2014-03-12,12.923,13.371,12.923,13.371,20618,0
2014-03-13,13.299,13.299,13.019,13.062,9935,0
2014-03-14,13.08,13.265,12.931,12.967,9398,0
2014-03-17,13.08,13.395,12.862,13.019,10111,0
2014-03-18,13.219,13.229,12.878,13.142,17607,0
2014-03-19,13.133,13.133,12.73,12.896,7565,0
2014-03-20,12.974,13.054,12.782,12.939,8875,0
2014-03-21,12.939,13.08,12.835,13.062,24117,0
2014-03-24,13.088,13.124,12.878,13.054,12980,0
2014-03-25,13.142,13.142,12.896,12.992,17841,0
2014-03-26,13.124,13.124,12.853,12.853,17692,0
2014-03-27,12.923,13.027,12.571,12.579,9561,0
2014-03-28,12.561,12.844,12.415,12.52,27127,0
2014-03-31,12.52,12.869,12.443,12.773,42939,0
2014-04-01,12.73,13.082,12.702,12.983,24653,0
2014-04-02,12.939,13.142,12.73,13.054,12628,0
2014-04-03,13.001,13.274,12.853,13.193,28919,0
2014-04-04,13.282,13.395,12.71,12.816,21713,0
2014-04-07,12.782,13.044,12.756,12.923,18627,0
2014-04-08,13.282,13.282,13.038,13.097,10732,0
2014-04-09,13.193,13.238,13.044,13.097,15778,0
2014-04-10,13.184,13.184,12.816,12.869,15311,0
2014-04-11,12.676,13.054,12.676,12.79,12159,0
2014-04-14,12.957,13.011,12.588,12.808,21204,0
2014-04-15,13.011,13.011,12.79,12.905,12079,0
2014-04-16,13.011,13.159,13.011,13.037,5832,0
2014-04-17,12.992,13.299,12.992,13.142,11260,0
2014-04-21,13.256,13.289,13.08,13.265,5518,0
2014-04-22,13.247,13.362,13.184,13.256,13702,0
2014-04-23,13.299,13.306,12.939,12.974,12460,0
2014-04-24,13.001,13.265,12.948,12.948,6415,0
2014-04-25,13.116,13.116,12.596,12.645,19661,0
2014-04-28,12.702,12.939,12.645,12.886,29893,0
2014-04-29,13.127,13.171,12.845,12.976,17707,0
2014-04-30,12.817,13.154,12.74,13.047,15495,0
2014-05-01,12.994,13.074,12.653,13.014,40652,0
2014-05-02,13.056,13.074,12.756,13.014,19548,0
2014-05-05,12.809,12.915,12.675,12.685,13573,0
2014-05-06,12.509,12.693,12.509,12.56,39249,0
2014-05-07,12.47,12.756,12.47,12.595,53948,0
2014-05-08,12.624,12.861,12.509,12.538,25924,0
2014-05-09,12.455,12.854,12.422,12.74,18449,0
2014-05-12,12.8,13.18,12.782,13.047,31950,0
2014-05-13,12.906,13.091,12.749,13.022,22961,0
2014-05-14,12.756,12.95,12.56,12.817,21901,0
2014-05-15,12.817,13.065,12.817,12.915,23979,0
2014-05-16,13.004,13.03,12.749,12.924,16494,0
2014-05-19,12.994,13.065,12.773,12.888,9979,0
2014-05-20,12.667,12.941,12.595,12.845,26243,0
2014-05-21,12.924,13.004,12.72,12.817,12090,0
2014-05-22,12.941,13.004,12.756,12.888,7189,0
2014-05-23,12.969,13.022,12.826,12.924,7349,0
2014-05-27,13.022,13.119,12.994,13.11,8429,0
2014-05-28,13.091,13.091,12.778,12.941,13586,0
2014-05-29,12.994,12.994,12.764,12.898,6466,0
2014-05-30,12.87,13.127,12.817,12.898,38152,0
2014-06-02,12.985,13.11,12.826,12.924,8986,0
2014-06-03,13.083,13.083,12.898,12.941,15699,0
2014-06-04,12.941,13.11,12.836,13.074,26652,0
2014-06-05,13.047,13.119,12.915,12.994,51538,0
2014-06-06,13.065,13.207,13.022,13.171,18459,0
2014-06-09,13.224,13.261,12.994,13.261,17575,0
2014-06-10,13.261,13.269,13.127,13.242,66065,0
2014-06-11,13.137,13.303,13.137,13.252,21543,0
2014-06-12,13.261,13.373,13.127,13.171,38372,0
2014-06-13,13.215,13.32,13.159,13.286,41161,0
2014-06-16,13.278,13.56,13.261,13.483,24468,0
2014-06-17,13.638,13.924,13.508,13.8,45705,0
2014-06-18,13.712,14.056,13.684,13.828,33175,0
2014-06-19,13.818,13.818,13.473,13.551,21377,0
2014-06-20,13.638,13.753,13.343,13.623,38288,0
2014-06-23,13.614,13.703,13.516,13.579,13800,0
2014-06-24,13.828,13.828,13.401,13.473,8472,0
2014-06-25,13.418,13.638,13.418,13.56,11968,0
2014-06-26,13.623,13.666,13.458,13.56,10939,0
2014-06-27,13.483,13.666,13.409,13.409,82060,0
2014-06-30,13.463,13.657,13.385,13.523,27274,0
2014-07-01,13.684,13.703,13.492,13.694,30794,0
2014-07-02,13.684,13.703,13.541,13.614,29413,0
2014-07-03,13.614,13.828,13.606,13.828,23771,0
2014-07-07,13.877,13.906,13.657,13.712,17668,0
2014-07-08,13.722,13.896,13.436,13.745,23112,0
2014-07-09,13.763,13.886,13.694,13.8,6969,0
2014-07-10,13.623,13.829,13.623,13.745,10589,0
2014-07-11,13.657,13.729,13.426,13.606,38673,0
2014-07-14,13.703,13.753,13.512,13.638,37210,0
2014-07-15,13.63,13.745,13.516,13.729,51433,0
2014-07-16,13.763,13.763,13.584,13.657,18542,0
2014-07-17,13.638,13.763,13.303,13.445,10894,0
2014-07-18,13.392,13.737,13.385,13.675,18520,0
2014-07-21,13.606,13.753,13.523,13.551,13176,0
2014-07-22,13.532,13.896,13.532,13.763,28025,0
2014-07-23,13.896,13.924,13.657,13.675,10044,0
2014-07-24,13.737,13.843,13.358,13.358,8454,0
2014-07-25,13.261,13.606,13.261,13.358,18685,0
2014-07-28,13.418,13.551,13.303,13.32,11523,0
2014-07-29,13.409,13.483,13.261,13.261,26958,0
2014-07-30,13.438,13.593,13.379,13.574,33242,0
2014-07-31,13.448,13.574,13.379,13.448,34652,0
2014-08-01,13.593,13.593,13.379,13.545,53958,0
2014-08-04,13.574,13.602,13.395,13.519,14538,0
2014-08-05,13.494,13.642,13.494,13.627,17901,0
2014-08-06,13.42,13.769,13.42,13.733,19981,0
2014-08-07,13.708,13.777,13.574,13.574,5742,0
2014-08-08,13.564,13.68,13.555,13.662,5944,0
2014-08-11,13.708,13.825,13.609,13.815,16794,0
2014-08-12,13.806,13.815,13.609,13.635,11664,0
2014-08-13,13.652,13.733,13.602,13.725,23640,0
2014-08-14,13.718,13.806,13.718,13.806,4716,0
2014-08-15,13.815,13.825,13.708,13.825,29589,0
2014-08-18,13.825,14.037,13.725,13.992,36916,0
2014-08-19,14.02,14.189,14.001,14.189,44231,0
2014-08-20,13.974,14.269,13.974,14.24,151085,0
2014-08-21,14.179,14.429,13.476,14.279,159217,0
2014-08-22,14.269,14.331,14.055,14.134,16040,0
2014-08-25,14.091,14.331,13.885,13.983,19673,0
2014-08-26,13.949,14.072,13.834,14.072,33365,0
2014-08-27,14.047,14.189,13.964,14.029,17450,0
2014-08-28,14.037,14.037,13.858,13.957,19231,0
2014-08-29,13.974,14.047,13.806,14.047,42783,0
2014-09-02,14.047,14.208,13.964,14.134,17682,0
2014-09-03,14.224,14.224,13.904,13.922,11136,0
2014-09-04,13.957,13.979,13.742,13.75,12221,0
2014-09-05,13.662,13.949,13.536,13.931,46395,0
2014-09-08,14.134,14.134,13.574,13.642,18311,0
2014-09-09,13.849,13.866,13.494,13.68,22665,0
2014-09-10,13.742,13.742,13.527,13.708,29081,0
2014-09-11,13.858,13.964,13.502,13.718,50254,0
2014-09-12,13.652,14.029,13.555,13.627,39370,0
2014-09-15,13.593,13.875,13.457,13.511,18106,0
2014-09-16,14.224,14.224,13.411,13.494,19051,0
2014-09-17,13.555,13.555,13.423,13.511,10653,0
2014-09-18,13.511,13.75,13.457,13.662,19987,0
2014-09-19,13.68,14.064,13.487,14.064,62262,0
2014-09-22,13.931,14.144,13.635,13.635,17676,0
2014-09-23,13.671,13.913,13.42,13.438,22291,0
2014-09-24,13.502,13.635,13.438,13.619,9843,0
2014-09-25,13.545,13.858,13.487,13.502,18768,0
2014-09-26,13.502,13.75,13.502,13.699,9889,0
2014-09-29,13.609,13.68,13.42,13.602,7753,0
2014-09-30,13.609,13.849,13.457,13.699,52337,0
2014-10-01,13.64,14.126,13.64,14.02,36936,0
2014-10-02,13.913,14.224,13.787,14.091,33402,0
2014-10-03,14.134,14.25,13.894,14.081,8846,0
2014-10-06,14.269,14.269,13.648,13.875,15020,0
2014-10-07,13.806,14.091,13.609,13.885,11782,0
2014-10-08,13.875,14.117,13.686,14.076,11510,0
2014-10-09,14.108,14.179,13.699,13.725,28540,0
2014-10-10,13.797,14.064,13.627,13.922,8554,0
2014-10-13,13.671,14.091,13.671,14.047,17552,0
2014-10-14,14.117,14.24,13.806,13.913,19955,0
2014-10-15,13.84,14.208,13.733,14.189,35505,0
2014-10-16,13.815,14.269,13.815,14.26,19006,0
2014-10-17,14.315,14.331,14.117,14.172,29714,0
2014-10-20,14.224,14.224,13.922,14.072,21525,0
2014-10-21,14.224,14.306,13.992,14.081,10500,0
2014-10-22,14.347,14.347,13.931,13.94,15881,0
2014-10-23,14.072,14.099,14.011,14.029,12565,0
2014-10-24,14.289,14.289,13.904,14.091,15496,0
2014-10-27,14.081,14.274,13.964,14.126,15643,0
2014-10-28,14.144,14.347,14.134,14.26,27448,0
2014-10-29,14.269,14.269,14.099,14.179,15363,0
2014-10-30,14.163,14.262,14.073,14.163,20045,0
2014-10-31,14.379,14.379,14.118,14.226,28560,0
2014-11-03,14.2,14.308,13.964,14.173,29629,0
2014-11-04,14.082,14.29,14.011,14.252,19583,0
2014-11-05,14.281,14.304,14.011,14.217,16344,0
2014-11-06,14.127,14.21,13.939,14.011,26544,0
2014-11-07,14.154,14.154,13.739,13.757,32026,0
2014-11-10,13.912,13.974,13.715,13.974,27700,0
2014-11-11,13.884,13.964,13.58,13.668,31879,0
2014-11-12,13.678,13.795,13.515,13.687,39897,0
2014-11-13,13.649,13.839,13.631,13.813,23119,0
2014-11-14,13.839,13.866,13.668,13.687,14519,0
2014-11-17,13.715,14.001,13.649,13.921,29190,0
2014-11-18,14.135,14.135,13.813,13.848,20335,0
2014-11-19,13.785,13.866,13.715,13.715,12330,0
2014-11-20,13.706,13.939,13.678,13.813,11889,0
2014-11-21,13.893,14.001,13.823,13.874,12666,0
2014-11-24,14.029,14.118,13.848,13.974,22230,0
2014-11-25,13.983,14.21,13.874,14.073,16419,0
2014-11-26,14.181,14.252,14.1,14.163,9677,0
2014-11-28,14.145,14.242,13.968,14.092,10627,0
2014-12-01,14.02,14.181,13.964,13.964,9495,0
2014-12-02,14.037,14.2,13.695,14.135,14248,0
2014-12-03,13.948,14.181,13.866,14.02,20919,0
2014-12-04,13.823,14.135,13.823,14.118,7652,0
2014-12-05,14.135,14.163,14.037,14.154,12525,0
2014-12-08,14.154,14.163,14.001,14.135,12654,0
2014-12-09,14.135,14.252,14.127,14.2,32295,0
2014-12-10,14.029,14.181,13.848,14.154,26141,0
2014-12-11,14.073,14.073,13.893,14.064,15009,0
2014-12-12,13.956,14.055,13.452,13.757,46220,0
2014-12-15,13.748,13.948,13.748,13.839,12813,0
2014-12-16,13.939,14.011,13.809,13.884,14556,0
2014-12-17,13.857,14.21,13.857,14.2,18628,0
2014-12-18,14.21,14.271,14.02,14.233,21174,0
2014-12-19,14.154,14.217,13.921,13.93,80788,0
2014-12-22,13.983,14.092,13.846,14.001,15183,0
2014-12-23,13.992,14.271,13.857,14.242,7972,0
2014-12-24,14.37,14.379,14.181,14.181,3043,0
2014-12-26,14.281,14.389,14.145,14.35,8270,0
2014-12-29,14.34,14.389,14.299,14.389,16638,0
2014-12-30,14.34,14.389,14.299,14.36,12555,0
2014-12-31,14.34,14.477,14.299,14.37,25576,0
2015-01-02,14.389,14.432,14.253,14.37,16546,0
2015-01-05,14.1,14.558,14.1,14.487,48349,0
2015-01-06,14.441,14.585,14.398,14.425,18681,0
2015-01-07,14.533,14.73,14.405,14.566,19357,0
2015-01-08,14.676,14.8,14.595,14.774,21683,0
2015-01-09,14.81,14.81,14.614,14.657,7014,0
2015-01-12,14.595,14.657,14.411,14.566,16280,0
2015-01-13,14.649,14.747,14.468,14.507,30252,0
2015-01-14,14.497,14.657,14.497,14.558,4931,0
2015-01-15,14.576,14.595,14.389,14.389,8884,0
2015-01-16,14.379,14.639,14.262,14.35,12416,0
2015-01-20,14.37,14.379,14.145,14.2,26879,0
2015-01-21,14.325,14.389,14.055,14.389,19846,0
2015-01-22,14.36,14.576,14.073,14.566,35885,0
2015-01-23,14.576,14.576,14.325,14.516,19042,0
2015-01-26,14.595,14.605,14.325,14.605,15450,0
2015-01-27,14.441,14.566,14.29,14.487,9820,0
2015-01-28,14.487,14.595,14.271,14.398,18949,0
2015-01-29,14.509,14.679,14.47,14.67,17034,0
2015-01-30,14.519,14.706,14.39,14.499,21642,0
2015-02-02,14.499,14.66,14.326,14.489,24459,0
2015-02-03,14.535,14.688,14.427,14.569,20198,0
2015-02-04,14.579,14.67,14.579,14.66,10240,0
2015-02-05,14.679,14.735,14.635,14.706,16415,0
2015-02-06,14.688,14.725,14.47,14.542,15035,0
2015-02-09,14.598,14.679,14.598,14.608,6577,0
2015-02-10,14.66,14.67,14.442,14.561,17052,0
2015-02-11,14.67,14.67,14.535,14.542,5520,0
2015-02-12,14.626,14.688,14.526,14.598,4890,0
2015-02-13,14.635,14.688,14.588,14.67,6479,0
2015-02-17,14.682,14.735,14.5,14.588,27114,0
2015-02-18,14.643,14.67,14.551,14.652,2971,0
2015-02-19,14.706,14.735,14.504,14.688,13627,0
2015-02-20,14.706,14.706,14.319,14.333,25106,0
2015-02-23,14.304,14.413,13.753,13.909,40710,0
2015-02-24,13.918,14.063,13.819,13.954,18574,0
2015-02-25,13.954,13.954,13.692,13.701,29677,0
2015-02-26,13.744,13.945,13.701,13.854,21508,0
2015-02-27,14.045,14.054,13.863,13.9,20271,0
2015-03-02,13.854,13.962,13.635,13.753,17094,0
2015-03-03,13.801,13.854,13.692,13.71,18860,0
2015-03-04,13.71,13.819,13.644,13.664,16542,0
2015-03-05,13.654,13.744,13.609,13.609,10367,0
2015-03-06,13.602,13.744,13.392,13.418,44556,0
2015-03-09,13.5,13.72,13.5,13.627,5404,0
2015-03-10,13.584,13.584,13.418,13.427,12242,0
2015-03-11,13.455,13.509,13.427,13.446,5514,0
2015-03-12,13.493,13.836,13.493,13.828,13234,0
2015-03-13,13.602,13.836,13.427,13.773,16873,0
2015-03-16,13.836,13.871,13.654,13.763,9486,0
2015-03-17,13.801,13.871,13.619,13.81,16104,0
2015-03-18,13.801,13.972,13.727,13.819,21507,0
2015-03-19,13.664,13.81,13.627,13.744,7391,0
2015-03-20,13.763,14.027,13.753,13.828,38272,0
2015-03-23,13.854,13.981,13.71,13.819,13124,0
2015-03-24,13.936,13.936,13.781,13.781,2757,0
2015-03-25,13.871,13.928,13.673,13.673,4853,0
2015-03-26,13.609,13.863,13.593,13.773,9045,0
2015-03-27,13.763,13.871,13.174,13.564,52720,0
2015-03-30,13.692,14.226,13.673,14.21,63749,0
2015-03-31,13.954,14.419,13.954,14.252,53828,0
2015-04-01,14.291,14.309,14.19,14.262,9155,0
2015-04-02,14.326,14.499,14.3,14.3,11689,0
2015-04-06,14.271,14.341,14.19,14.271,14448,0
2015-04-07,14.099,14.319,14.027,14.181,15639,0
2015-04-08,14.19,14.217,13.954,14.072,9594,0
2015-04-09,13.791,14.044,13.791,13.981,10019,0
2015-04-10,13.71,14.035,13.71,13.836,3861,0
2015-04-13,13.918,13.918,13.81,13.854,7391,0
2015-04-14,13.871,13.99,13.692,13.854,15662,0
2015-04-15,14.108,14.108,13.819,13.871,7514,0
2015-04-16,13.692,13.9,13.692,13.763,11440,0
2015-04-17,13.735,13.936,13.735,13.744,17979,0
2015-04-20,13.863,14.052,13.744,13.918,8727,0
2015-04-21,14.009,14.018,13.836,13.909,6619,0
2015-04-22,14.072,14.19,13.928,13.945,3486,0
2015-04-23,14.217,14.217,13.828,13.836,31322,0
2015-04-24,13.844,14.19,13.844,14.19,16366,0
2015-04-27,14.134,14.291,14.018,14.172,14228,0
2015-04-28,14.072,14.153,14.054,14.063,20515,0
2015-04-29,13.966,14.022,13.866,13.893,36626,0
2015-04-30,13.903,13.931,13.822,13.822,38813,0
2015-05-01,13.838,13.94,13.838,13.884,11697,0
2015-05-04,13.822,13.931,13.722,13.838,25582,0
2015-05-05,13.765,13.931,13.737,13.831,19025,0
2015-05-06,13.913,13.913,13.822,13.838,8803,0
2015-05-07,13.812,13.976,13.812,13.94,30882,0
2015-05-08,13.957,13.976,13.831,13.893,10057,0
2015-05-11,13.893,13.931,13.793,13.931,9293,0
2015-05-12,13.847,13.857,13.693,13.803,11863,0
2015-05-13,13.693,13.847,13.693,13.838,12498,0
2015-05-14,13.857,13.976,13.803,13.903,32473,0
2015-05-15,13.903,13.903,13.551,13.857,55461,0
2015-05-18,13.903,13.903,13.586,13.712,36205,0
2015-05-19,13.665,13.703,13.354,13.407,37285,0
2015-05-20,13.399,13.5,13.161,13.454,44170,0
2015-05-21,13.263,13.564,13.254,13.407,12465,0
2015-05-22,13.407,13.509,13.263,13.299,23943,0
2015-05-26,13.263,13.298,13.07,13.152,41370,0
2015-05-27,13.217,13.746,13.217,13.493,122123,0
2015-05-28,13.484,13.693,13.474,13.665,42192,0
2015-05-29,13.674,13.674,13.426,13.536,19679,0
2015-06-01,13.627,13.627,13.403,13.436,63846,0
2015-06-02,13.474,13.627,13.474,13.593,18448,0
2015-06-03,13.436,13.655,13.399,13.526,42638,0
2015-06-04,13.417,13.62,13.336,13.593,35861,0
2015-06-05,13.545,13.627,13.407,13.526,20009,0
2015-06-08,13.493,13.584,13.317,13.464,27333,0
2015-06-09,13.354,13.484,13.354,13.464,34081,0
2015-06-10,13.493,13.627,13.445,13.555,99180,0
2015-06-11,13.584,13.722,13.526,13.712,65881,0
2015-06-12,13.627,13.722,13.593,13.703,13995,0
2015-06-15,13.674,13.812,13.526,13.793,42201,0
2015-06-16,13.803,13.903,13.674,13.774,15962,0
2015-06-17,13.803,13.976,13.803,13.838,24381,0
2015-06-18,13.931,13.976,13.774,13.866,31705,0
2015-06-19,13.957,13.957,13.847,13.847,69425,0
2015-06-22,13.874,13.976,13.783,13.922,30285,0
2015-06-23,13.931,13.966,13.847,13.949,19835,0
2015-06-24,13.931,14.076,13.903,13.976,30611,0
2015-06-25,13.994,14.168,13.994,14.158,46793,0
2015-06-26,14.177,14.177,14.04,14.04,47012,0
2015-06-29,13.922,14.04,13.655,13.703,32907,0
2015-06-30,13.803,13.994,13.635,13.931,26868,0
2015-07-01,13.893,14.04,13.803,13.984,31705,0
2015-07-02,13.966,14.158,13.746,13.755,54337,0
2015-07-06,13.746,13.822,13.564,13.737,47232,0
2015-07-07,13.627,14.095,13.627,13.693,59367,0
2015-07-08,13.62,13.949,13.62,13.922,25473,0
2015-07-09,14.04,14.04,13.62,13.627,38485,0
2015-07-10,13.755,13.94,13.755,13.866,16289,0
2015-07-13,13.931,14.067,13.765,13.847,24600,0
2015-07-14,13.857,13.984,13.774,13.812,14049,0
2015-07-15,13.857,14.003,13.722,14.003,17080,0
2015-07-16,14.022,14.13,13.949,14.067,48652,0
2015-07-17,14.113,14.158,13.903,14.123,51496,0
2015-07-20,14.123,14.149,13.793,13.922,12355,0
2015-07-21,13.857,13.976,13.803,13.903,20555,0
2015-07-22,13.913,13.949,13.729,13.913,15962,0
2015-07-23,13.838,13.893,13.645,13.737,43075,0
2015-07-24,13.765,13.783,13.584,13.674,30393,0
2015-07-27,13.536,13.774,13.536,13.655,14433,0
2015-07-28,13.683,13.783,13.564,13.61,13776,0
2015-07-29,13.584,13.774,13.584,13.674,43952,0
2015-07-30,13.66,13.836,13.539,13.669,16035,0
2015-07-31,13.818,13.854,13.614,13.725,7259,0
2015-08-03,13.64,13.733,13.356,13.384,55134,0
2015-08-04,13.438,13.614,13.033,13.05,50488,0
2015-08-05,13.117,13.419,13.117,13.366,11159,0
2015-08-06,13.419,13.419,13.135,13.338,26995,0
2015-08-07,13.318,13.356,13.29,13.3,5200,0
2015-08-10,13.338,13.457,13.107,13.3,46804,0
2015-08-11,13.282,13.426,13.152,13.318,40839,0
2015-08-12,13.264,13.356,12.986,13.107,64789,0
2015-08-13,13.069,13.29,13.069,13.171,11918,0
2015-08-14,13.189,13.328,13.097,13.29,48212,0
2015-08-17,13.264,13.64,13.236,13.606,22644,0
2015-08-18,13.597,13.606,13.429,13.457,12135,0
2015-08-19,13.477,13.52,13.338,13.366,10510,0
2015-08-20,13.308,13.419,13.152,13.217,13434,0
2015-08-21,13.006,13.366,13.006,13.29,24919,0
2015-08-24,12.506,13.467,12.435,13.078,33785,0
2015-08-25,13.208,13.419,12.784,12.847,31637,0
2015-08-26,13.125,13.125,12.923,13.107,22427,0
2015-08-27,13.088,13.384,12.977,13.318,21668,0
2015-08-28,13.245,13.356,13.135,13.171,20586,0
2015-08-31,13.143,13.346,13.088,13.189,22427,0
2015-09-01,13.006,13.477,13.006,13.088,25786,0
2015-09-02,13.318,13.318,12.847,13.033,39329,0
2015-09-03,13.006,13.069,12.774,12.913,38354,0
2015-09-04,12.839,13.042,12.415,12.435,51355,0
2015-09-08,12.637,12.747,12.561,12.708,54064,0
2015-09-09,12.793,12.923,12.554,12.647,22321,0
2015-09-10,12.617,12.765,12.554,12.718,20424,0
2015-09-11,12.672,12.977,12.588,12.784,17769,0
2015-09-14,12.977,12.996,12.588,12.738,14627,0
2015-09-15,12.663,12.931,12.526,12.597,22753,0
2015-09-16,12.561,12.718,12.469,12.571,17986,0
2015-09-17,12.526,12.918,12.526,12.802,22135,0
2015-09-18,12.607,13.171,12.607,13.117,48430,0
2015-09-21,13.015,13.117,12.885,12.996,17010,0
2015-09-22,12.885,12.986,12.718,12.82,16578,0
2015-09-23,12.829,12.958,12.765,12.784,12108,0
2015-09-24,12.691,12.923,12.554,12.905,19723,0
2015-09-25,12.923,13.05,12.784,12.829,18527,0
2015-09-28,12.802,12.923,12.607,12.708,22624,0
2015-09-29,12.875,12.895,12.588,12.728,19503,0
2015-09-30,12.802,13.015,12.699,12.977,26870,0
2015-10-01,13.217,13.217,12.655,12.82,32177,0
2015-10-02,12.738,13.059,12.617,12.699,55689,0
2015-10-05,12.756,13.078,12.756,12.875,75075,0
2015-10-06,12.875,12.923,12.829,12.875,7690,0
2015-10-07,12.923,13.024,12.905,12.939,12735,0
2015-10-08,13.024,13.059,12.847,12.939,7151,0
2015-10-09,12.996,13.015,12.913,12.996,5525,0
2015-10-12,13.015,13.059,12.839,13.059,7039,0
2015-10-13,12.968,13.059,12.793,12.866,21995,0
2015-10-14,12.81,13.033,12.655,12.655,18309,0
2015-10-15,12.655,12.913,12.655,12.913,13434,0
2015-10-16,12.895,13.059,12.857,13.05,8451,0
2015-10-19,13.024,13.078,12.923,13.078,26008,0
2015-10-20,12.829,13.097,12.829,13.088,18961,0
2015-10-21,13.152,13.152,12.885,12.931,9208,0
2015-10-22,12.968,13.18,12.895,13.015,15817,0
2015-10-23,12.784,13.059,12.784,13.024,25027,0
2015-10-26,12.923,13.125,12.839,13.05,16035,0
2015-10-27,13.015,13.059,12.895,12.948,20802,0
2015-10-28,13.05,13.29,12.939,13.29,42688,0
2015-10-29,13.212,13.484,12.905,13.39,26618,0
2015-10-30,13.454,13.595,13.12,13.183,13094,0
2015-11-02,13.11,13.268,12.94,13.138,11534,0
2015-11-03,12.97,13.259,12.97,13.043,11485,0
2015-11-04,13.268,13.277,12.998,13.043,14669,0
2015-11-05,13.043,13.12,13.008,13.11,13631,0
2015-11-06,13.1,13.304,13.09,13.259,6869,0
2015-11-09,13.25,13.25,13.017,13.053,9355,0
2015-11-10,13.008,13.231,13.008,13.09,15240,0
2015-11-11,13.183,13.333,13.12,13.277,6548,0
2015-11-12,13.156,13.156,12.97,12.97,9230,0
2015-11-13,12.924,13.081,12.905,12.988,11163,0
2015-11-16,13.035,13.25,12.914,13.128,22218,0
2015-11-17,13.072,13.072,12.905,12.905,15885,0
2015-11-18,12.914,12.932,12.848,12.896,12665,0
2015-11-19,12.886,12.905,12.793,12.802,7730,0
2015-11-20,12.886,12.988,12.756,12.896,8695,0
2015-11-23,12.605,13.043,12.605,12.988,12235,0
2015-11-24,12.924,13.008,12.82,12.979,7514,0
2015-11-25,12.979,13.043,12.82,13.026,4615,0
2015-11-27,13.026,13.026,12.905,13.017,2361,0
2015-11-30,12.96,13.062,12.886,12.97,20822,0
2015-12-01,12.988,13.072,12.802,12.896,10855,0
2015-12-02,12.867,12.998,12.829,12.97,4354,0
2015-12-03,12.97,13.043,12.655,12.94,18223,0
2015-12-04,12.94,13.156,12.94,13.09,7941,0
2015-12-07,13.043,13.352,13.035,13.11,24041,0
2015-12-08,13.09,13.202,13.008,13.008,7766,0
2015-12-09,12.979,13.12,12.97,12.979,6656,0
2015-12-10,13.138,13.268,12.988,13.156,14382,0
2015-12-11,12.96,13.12,12.81,12.848,13631,0
2015-12-14,12.867,12.868,12.158,12.242,49779,0
2015-12-15,12.338,12.503,12.338,12.448,13631,0
2015-12-16,12.543,12.81,12.543,12.707,29837,0
2015-12-17,12.681,12.681,12.543,12.569,11805,0
2015-12-18,12.493,12.829,12.493,12.681,65899,0
2015-12-21,12.671,12.858,12.662,12.82,15134,0
2015-12-22,12.858,13.183,12.81,13.174,36722,0
2015-12-23,12.998,13.751,12.998,13.751,87901,0
2015-12-24,13.799,13.855,13.595,13.799,7927,0
2015-12-28,13.509,13.557,13.277,13.342,27418,0
2015-12-29,13.415,13.668,13.342,13.566,6387,0
2015-12-30,13.595,13.595,13.291,13.38,6554,0
2015-12-31,13.406,13.406,13.072,13.12,11097,0
2016-01-04,13.053,13.303,12.905,13.09,23065,0
2016-01-05,13.128,13.25,13.1,13.147,13159,0
2016-01-06,13.053,13.333,13.053,13.24,11077,0
2016-01-07,13.072,13.24,12.848,12.896,19840,0
2016-01-08,13.035,13.147,12.774,12.839,16150,0
2016-01-11,12.998,13.008,12.779,12.858,12146,0
2016-01-12,13.081,13.081,12.69,12.848,9756,0
2016-01-13,12.867,12.988,12.449,12.533,22408,0
2016-01-14,12.569,12.793,12.513,12.625,26753,0
2016-01-15,12.345,12.556,11.822,12.225,77241,0
2016-01-19,12.338,12.625,12.094,12.168,50981,0
2016-01-20,12.113,12.13,11.842,11.907,29392,0
2016-01-21,11.944,12.251,11.944,12.076,38025,0
2016-01-22,12.168,12.483,12.113,12.431,99257,0
2016-01-25,12.309,12.606,12.153,12.381,25868,0
2016-01-26,12.457,12.747,12.457,12.671,12062,0
2016-01-27,12.69,12.737,12.503,12.523,9672,0
2016-01-28,12.615,12.707,12.586,12.605,4763,0
2016-01-29,12.799,13.316,12.799,13.279,43698,0
2016-02-01,13.166,13.552,12.954,13.468,32295,0
2016-02-02,13.326,13.881,13.316,13.787,49712,0
2016-02-03,13.862,13.871,13.488,13.768,47736,0
2016-02-04,13.843,13.881,13.608,13.74,85695,0
2016-02-05,13.812,13.835,13.514,13.694,57594,0
2016-02-08,13.722,13.722,13.601,13.694,23243,0
2016-02-09,13.608,13.655,13.505,13.581,10910,0
2016-02-10,13.525,13.768,13.345,13.392,15501,0
2016-02-11,13.374,13.591,13.252,13.496,26765,0
2016-02-12,13.532,13.713,13.532,13.674,22114,0
2016-02-16,13.74,13.929,13.713,13.836,24610,0
2016-02-17,13.956,13.994,13.807,13.881,28230,0
2016-02-18,13.919,14.051,13.867,13.9,30289,0
2016-02-19,14.106,14.116,13.704,13.74,19948,0
2016-02-22,13.777,14.022,13.694,13.797,20646,0
2016-02-23,13.758,14.022,13.581,13.768,29433,0
2016-02-24,13.581,14.013,13.581,13.797,36144,0
2016-02-25,13.777,13.929,13.704,13.768,13252,0
2016-02-26,13.694,13.956,13.479,13.749,26748,0
2016-02-29,13.684,13.956,13.672,13.797,28214,0
2016-03-01,13.929,14.07,13.694,14.051,18553,0
2016-03-02,13.967,14.051,13.966,14.013,6108,0
2016-03-03,13.994,14.051,13.836,13.994,24538,0
2016-03-04,13.966,14.003,13.787,13.948,4421,0
2016-03-07,13.91,14.003,13.665,14.003,22318,0
2016-03-08,13.948,14.051,13.816,13.816,24514,0
2016-03-09,14.042,14.042,13.73,13.929,12754,0
2016-03-10,14.022,14.022,13.684,13.73,14348,0
2016-03-11,13.826,13.9,13.713,13.89,9033,0
2016-03-14,13.881,13.913,13.665,13.718,12790,0
2016-03-15,13.722,13.797,13.365,13.458,21628,0
2016-03-16,13.505,13.944,13.493,13.561,18263,0
2016-03-17,13.429,13.713,13.345,13.645,26714,0
2016-03-18,13.787,13.836,13.468,13.635,75447,0
2016-03-21,13.591,13.645,13.532,13.542,8493,0
2016-03-22,13.326,13.655,13.326,13.496,21268,0
2016-03-23,13.488,13.564,13.138,13.203,20878,0
2016-03-24,13.175,13.306,12.978,13.252,23926,0
2016-03-28,13.345,13.374,13.035,13.203,21920,0
2016-03-29,13.223,13.392,13.035,13.316,34855,0
2016-03-30,13.297,13.627,13.297,13.591,26004,0
2016-03-31,13.591,13.645,13.184,13.532,125192,0
2016-04-01,13.383,13.496,12.904,12.959,76212,0
2016-04-04,12.987,13.242,12.846,13.11,19858,0
2016-04-05,13.062,13.223,12.517,12.713,73080,0
2016-04-06,12.659,12.987,12.659,12.949,23265,0
2016-04-07,12.922,13.326,12.817,13.316,42631,0
2016-04-08,13.365,13.496,13.336,13.439,20408,0
2016-04-11,13.439,13.552,13.439,13.488,5028,0
2016-04-12,13.514,13.749,13.478,13.522,23135,0
2016-04-13,13.608,13.608,13.419,13.552,12255,0
2016-04-14,13.561,13.645,13.355,13.409,4946,0
2016-04-15,13.365,13.627,13.365,13.581,13422,0
2016-04-18,13.522,13.635,13.439,13.635,10419,0
2016-04-19,13.645,13.722,13.505,13.627,9022,0
2016-04-20,13.694,14.116,13.505,14.089,44063,0
2016-04-21,14.116,14.212,14.022,14.164,17895,0
2016-04-22,14.155,14.626,14.155,14.596,31613,0
2016-04-25,14.662,14.662,14.296,14.419,29306,0
2016-04-26,14.493,14.493,14.341,14.474,17274,0
2016-04-27,14.437,14.812,14.409,14.69,45588,0
2016-04-28,14.642,14.669,14.479,14.528,10429,0
2016-04-29,14.479,14.669,14.385,14.593,11156,0
2016-05-02,14.583,14.705,14.355,14.459,31146,0
2016-05-03,14.441,14.651,14.241,14.319,16476,0
2016-05-04,14.241,14.479,14.137,14.414,30317,0
2016-05-05,14.241,14.623,14.177,14.509,67440,0
2016-05-06,14.509,14.717,14.377,14.659,27380,0
2016-05-09,14.659,14.821,14.604,14.659,16918,0
2016-05-10,14.697,14.717,14.669,14.687,15699,0
2016-05-11,14.707,14.707,14.469,14.499,13692,0
2016-05-12,14.583,14.623,14.405,14.509,13090,0
2016-05-13,14.546,14.669,14.538,14.651,28982,0
2016-05-16,14.697,14.764,14.669,14.756,46973,0
2016-05-17,14.737,14.737,14.281,14.432,21217,0
2016-05-18,14.345,14.573,14.137,14.479,76603,0
2016-05-19,14.423,14.423,14.193,14.365,23692,0
2016-05-20,14.441,14.764,14.44,14.737,34825,0
2016-05-23,14.764,14.764,14.623,14.687,12861,0
2016-05-24,14.717,15.163,14.717,15.069,72393,0
2016-05-25,15.173,15.277,15.087,15.277,64548,0
2016-05-26,15.24,15.39,15.144,15.249,35689,0
2016-05-27,15.249,15.249,15.144,15.249,42231,0
2016-05-31,15.344,15.419,15.192,15.373,37439,0
2016-06-01,15.419,15.504,15.201,15.477,56707,0
2016-06-02,15.438,15.438,15.113,15.192,24285,0
2016-06-03,15.106,15.125,14.945,15.059,29754,0
2016-06-06,15.03,15.334,14.974,15.324,24741,0
2016-06-07,15.24,15.276,15.059,15.078,20800,0
2016-06-08,15.192,15.286,15.096,15.182,10749,0
2016-06-09,15.144,15.24,15.096,15.201,26411,0
2016-06-10,15.201,15.363,15.192,15.324,18589,0
2016-06-13,15.22,15.373,14.955,15.011,31855,0
2016-06-14,15.002,15.259,15.002,15.22,29944,0
2016-06-15,15.315,15.334,15.078,15.267,34134,0
2016-06-16,15.259,15.373,15.173,15.344,18088,0
2016-06-17,15.363,15.363,15.153,15.249,65905,0
2016-06-20,15.21,15.487,15.059,15.468,33175,0
2016-06-21,15.495,15.495,15.296,15.373,7609,0
2016-06-22,15.419,15.514,15.354,15.373,17582,0
2016-06-23,15.438,15.637,15.438,15.6,26753,0
2016-06-24,15.153,15.296,15.016,15.144,34677,0
2016-06-27,14.965,15.591,14.925,15.458,45854,0
2016-06-28,15.6,15.666,15.381,15.468,34173,0
2016-06-29,15.562,15.637,15.267,15.324,15549,0
2016-06-30,15.305,15.657,15.305,15.657,22259,0
2016-07-01,15.627,15.627,15.381,15.419,14628,0
2016-07-05,15.373,15.714,15.194,15.686,67003,0
2016-07-06,15.609,15.884,15.596,15.741,22403,0
2016-07-07,15.686,15.732,15.381,15.495,8649,0
2016-07-08,15.657,15.666,15.572,15.627,18805,0
2016-07-11,15.627,15.913,15.569,15.904,40052,0
2016-07-12,15.894,15.998,15.819,15.913,49983,0
2016-07-13,15.942,15.942,15.77,15.865,19796,0
2016-07-14,15.942,15.942,15.637,15.723,16214,0
2016-07-15,15.819,15.819,15.559,15.647,30203,0
2016-07-18,15.582,15.647,15.562,15.627,15258,0
2016-07-19,15.572,15.627,15.409,15.438,15576,0
2016-07-20,15.438,15.609,15.39,15.458,13664,0
2016-07-21,15.373,15.419,15.248,15.344,13902,0
2016-07-22,15.373,15.381,15.286,15.354,15348,0
2016-07-25,15.286,15.448,15.21,15.429,40824,0
2016-07-26,15.666,15.855,15.504,15.8,44744,0
2016-07-27,15.79,15.79,15.562,15.657,34782,0
2016-07-28,15.731,15.731,15.559,15.644,15120,0
2016-07-29,15.625,15.625,15.434,15.483,42938,0
2016-08-01,15.529,15.559,15.442,15.559,12918,0
2016-08-02,15.519,15.559,15.519,15.529,10934,0
2016-08-03,15.559,15.559,15.329,15.386,15600,0
2016-08-04,15.518,15.549,15.368,15.405,16424,0
2016-08-05,15.368,15.464,15.349,15.386,27008,0
2016-08-08,15.424,15.529,15.349,15.483,42049,0
2016-08-09,15.462,15.529,15.434,15.483,16045,0
2016-08-10,15.51,15.607,15.271,15.569,60040,0
2016-08-11,15.607,15.607,15.483,15.597,23880,0
2016-08-12,15.549,15.549,15.34,15.434,15423,0
2016-08-15,15.51,15.519,15.341,15.519,23141,0
2016-08-16,15.51,15.51,15.395,15.405,10611,0
2016-08-17,15.414,15.434,15.234,15.3,12029,0
2016-08-18,15.319,15.51,15.293,15.474,19702,0
2016-08-19,15.51,15.539,15.434,15.483,16979,0
2016-08-22,15.319,15.319,15.188,15.243,19899,0
2016-08-23,15.319,15.464,15.253,15.368,29374,0
2016-08-24,15.405,15.454,15.319,15.339,9793,0
2016-08-25,15.329,15.464,15.329,15.454,13548,0
2016-08-26,15.405,15.5,15.329,15.424,18774,0
2016-08-29,15.368,15.51,15.368,15.491,18691,0
2016-08-30,15.454,15.539,15.424,15.483,9917,0
2016-08-31,15.464,15.519,15.253,15.405,25699,0
2016-09-01,15.464,15.464,15.319,15.395,6932,0
2016-09-02,15.395,15.539,15.358,15.444,6979,0
2016-09-06,15.474,15.654,15.434,15.654,31430,0
2016-09-07,15.607,15.799,15.597,15.799,46298,0
2016-09-08,15.703,15.769,15.664,15.731,24372,0
2016-09-09,15.654,15.759,15.339,15.349,32934,0
2016-09-12,15.434,15.454,15.309,15.434,19533,0
2016-09-13,15.319,15.549,15.319,15.5,20097,0
2016-09-14,15.491,15.664,15.434,15.607,19876,0
2016-09-15,15.597,15.96,15.597,15.845,25640,0
2016-09-16,15.884,15.933,14.821,15.29,117788,0
2016-09-19,15.368,15.579,15.368,15.474,30631,0
2016-09-20,15.464,15.579,15.424,15.5,15271,0
2016-09-21,15.579,15.694,15.377,15.684,12678,0
2016-09-22,15.779,15.864,15.664,15.827,10337,0
2016-09-23,15.749,15.854,15.674,15.694,7228,0
2016-09-26,15.589,15.722,15.434,15.615,14204,0
2016-09-27,15.674,15.804,15.529,15.664,14997,0
2016-09-28,15.625,15.625,15.339,15.559,13504,0
2016-09-29,15.474,15.654,15.331,15.464,13113,0
2016-09-30,15.444,15.519,15.395,15.414,17393,0
2016-10-03,15.434,15.434,15.262,15.405,11135,0
2016-10-04,15.444,15.684,15.271,15.607,26632,0
2016-10-05,15.613,15.703,15.613,15.664,9267,0
2016-10-06,15.694,15.694,15.464,15.491,9093,0
2016-10-07,15.51,15.625,15.454,15.5,8866,0
2016-10-10,15.368,15.564,15.368,15.444,22039,0
2016-10-11,15.444,15.444,15.214,15.262,17207,0
2016-10-12,15.3,15.339,15.194,15.243,24973,0
2016-10-13,15.138,15.358,14.994,15.089,24071,0
2016-10-14,15.099,15.386,15.08,15.281,3464,0
2016-10-17,15.224,15.29,15.161,15.204,9877,0
2016-10-18,15.281,15.339,15.094,15.253,7242,0
2016-10-19,15.018,15.349,15.018,15.271,12574,0
2016-10-20,15.271,15.319,15.124,15.253,10751,0
2016-10-21,15.119,15.119,14.898,14.926,14383,0
2016-10-24,15.08,15.569,15.08,15.377,50447,0
2016-10-25,15.405,15.464,15.243,15.319,6678,0
2016-10-26,15.329,15.434,14.994,15.031,7725,0
2016-10-27,15.041,15.309,14.746,14.974,13387,0
2016-10-28,15.098,15.098,14.449,14.595,19298,0
2016-10-31,14.529,14.605,14.489,14.539,23747,0
2016-11-01,14.509,14.605,14.403,14.432,12360,0
2016-11-02,14.509,14.547,14.237,14.257,30409,0
2016-11-03,14.19,14.334,14.171,14.19,8414,0
2016-11-04,14.228,14.353,14.195,14.247,41625,0
2016-11-07,14.539,14.681,14.398,14.663,41548,0
2016-11-08,14.691,14.789,14.557,14.663,22234,0
2016-11-09,14.539,15.108,14.539,15.108,19781,0
2016-11-10,15.253,15.744,15.141,15.668,29073,0
2016-11-11,15.734,15.744,15.633,15.734,39758,0
2016-11-14,15.698,15.698,15.406,15.628,46917,0
2016-11-15,15.609,15.688,15.456,15.532,38724,0
2016-11-16,15.502,15.638,15.502,15.582,28206,0
2016-11-17,15.542,15.648,15.359,15.532,25183,0
2016-11-18,15.359,15.618,15.118,15.562,42960,0
2016-11-21,15.591,15.591,15.416,15.456,27842,0
2016-11-22,15.628,15.648,15.35,15.591,19027,0
2016-11-23,15.456,15.628,15.416,15.512,22889,0
2016-11-25,15.542,15.89,15.493,15.86,55788,0
2016-11-28,15.725,15.939,15.658,15.804,32559,0
2016-11-29,15.87,15.898,15.628,15.638,19635,0
2016-11-30,15.744,15.744,13.996,15.502,25928,0
2016-12-01,15.6,15.744,15.466,15.734,84336,0
2016-12-02,15.678,15.823,15.648,15.754,60235,0
2016-12-05,15.841,15.929,15.764,15.88,139267,0
2016-12-06,15.885,15.939,15.823,15.939,52033,0
2016-12-07,15.85,16.035,15.841,16.035,92971,0
2016-12-08,15.939,16.315,15.91,16.161,100975,0
2016-12-09,16.025,16.315,16.025,16.189,56855,0
2016-12-12,16.247,16.324,16.151,16.18,101260,0
2016-12-13,16.227,16.227,15.914,15.996,40257,0
2016-12-14,16.045,16.131,15.86,15.919,19859,0
2016-12-15,15.919,16.18,15.919,16.131,76658,0
2016-12-16,16.131,17.049,15.986,16.701,182245,0
2016-12-19,16.635,17.919,16.499,17.446,142223,0
2016-12-20,16.913,17.377,16.479,16.731,94755,0
2016-12-21,16.373,16.635,16.305,16.393,48739,0
2016-12-22,16.208,16.635,16.208,16.469,28229,0
2016-12-23,16.537,16.662,16.439,16.528,9572,0
2016-12-27,16.459,16.605,16.383,16.479,28910,0
2016-12-28,16.277,16.671,16.277,16.615,26000,0
2016-12-29,16.575,16.671,16.454,16.575,25180,0
2016-12-30,16.615,16.913,16.412,16.884,72814,0
2017-01-03,17.116,17.232,16.807,17.184,67120,0
2017-01-04,17.194,17.368,17.098,17.224,38451,0
2017-01-05,17.28,17.31,16.903,17.098,29974,0
2017-01-06,17.204,17.204,16.817,16.837,36100,0
2017-01-09,16.807,16.807,16.247,16.555,44127,0
2017-01-10,16.876,16.894,16.605,16.884,33223,0
2017-01-11,16.894,17.059,16.537,16.847,37480,0
2017-01-12,16.662,16.768,16.421,16.595,31736,0
2017-01-13,16.746,17.01,16.671,16.866,27530,0
2017-01-17,16.731,16.913,16.546,16.565,15677,0
2017-01-18,16.731,16.847,16.439,16.635,23623,0
2017-01-19,16.625,16.701,16.296,16.459,30519,0
2017-01-20,16.449,16.721,16.319,16.509,40625,0
2017-01-23,16.595,16.595,16.208,16.247,21822,0
2017-01-24,16.439,16.519,16.045,16.324,25324,0
2017-01-25,16.741,16.741,16.131,16.189,19868,0
2017-01-26,16.194,16.393,16.073,16.102,22100,0
2017-01-27,16.141,16.171,15.957,16.082,19666,0
2017-01-30,16.071,16.214,15.838,15.973,34021,0
2017-01-31,16.003,16.09,15.823,15.993,30164,0
2017-02-01,16.169,16.286,15.837,15.915,23177,0
2017-02-02,15.896,16.17,15.856,15.983,7993,0
2017-02-03,16.022,16.217,15.993,16.12,11943,0
2017-02-06,16.431,16.431,15.866,15.925,17667,0
2017-02-07,16.022,16.061,15.827,16.003,14089,0
2017-02-08,15.856,16.1,15.827,15.944,17392,0
2017-02-09,16.061,16.246,15.925,16.1,12154,0
2017-02-10,16.149,16.47,15.935,16.393,15382,0
2017-02-13,16.343,16.654,16.28,16.52,24220,0
2017-02-14,16.637,16.637,16.222,16.47,17404,0
2017-02-15,16.48,16.781,16.353,16.646,26452,0
2017-02-16,16.684,16.801,16.47,16.607,16140,0
2017-02-17,16.87,16.87,16.353,16.51,35508,0
2017-02-21,16.48,16.48,16.188,16.412,19766,0
2017-02-22,16.276,16.294,16.022,16.08,35280,0
2017-02-23,16.327,16.363,16.197,16.246,17150,0
2017-02-24,16.052,16.47,16.022,16.46,42972,0
2017-02-27,16.52,16.529,16.08,16.412,47034,0
2017-02-28,16.431,16.431,15.935,16.178,19450,0
2017-03-01,16.383,16.47,16.08,16.44,13433,0
2017-03-02,16.48,16.48,16.149,16.217,29226,0
2017-03-03,16.421,16.421,15.945,16.207,19350,0
2017-03-06,16.1,16.197,16.013,16.032,9438,0
2017-03-07,16.071,16.46,15.983,16.343,28184,0
2017-03-08,16.48,16.48,16.286,16.286,19278,0
2017-03-09,16.304,16.314,16.08,16.11,20743,0
2017-03-10,16.217,16.314,15.925,15.973,12679,0
2017-03-13,16.022,16.1,15.944,16.052,10350,0
2017-03-14,16.207,16.304,16.003,16.159,16330,0
2017-03-15,16.169,16.363,16.013,16.159,22250,0
2017-03-16,16.12,16.286,16.071,16.178,14793,0
2017-03-17,16.12,17.726,16.11,17.629,196965,0
2017-03-20,17.259,17.405,16.987,17.074,69389,0
2017-03-21,17.191,17.23,16.908,17.045,36376,0
2017-03-22,17.055,17.055,16.52,16.646,33901,0
2017-03-23,16.637,16.801,16.515,16.637,14814,0
2017-03-24,16.762,16.762,16.421,16.587,19485,0
2017-03-27,16.343,16.928,16.09,16.771,13476,0
2017-03-28,16.627,16.908,16.44,16.762,18211,0
2017-03-29,16.714,16.958,16.46,16.627,12826,0
2017-03-30,16.684,17.045,16.654,16.908,29083,0
2017-03-31,16.938,17.269,16.908,17.162,28938,0
2017-04-03,17.152,17.152,16.821,16.86,21774,0
2017-04-04,16.977,17.069,16.734,16.841,17229,0
2017-04-05,16.898,16.948,16.704,16.771,29114,0
2017-04-06,16.81,16.938,16.48,16.538,26680,0
2017-04-07,16.694,16.762,16.412,16.674,18483,0
2017-04-10,16.744,16.908,16.637,16.821,11032,0
2017-04-11,16.811,17.055,16.771,16.987,9277,0
2017-04-12,16.664,17.055,16.664,16.977,12228,0
2017-04-13,16.843,16.977,16.724,16.771,9992,0
2017-04-17,16.753,17.259,16.753,17.249,14376,0
2017-04-18,17.162,17.249,16.908,17.094,14386,0
2017-04-19,16.45,17.211,16.45,16.928,15997,0
2017-04-20,16.928,16.938,16.547,16.928,13345,0
2017-04-21,16.821,17.065,16.557,16.587,34815,0
2017-04-24,16.753,17.035,16.276,16.314,42112,0
2017-04-25,16.314,16.314,16.022,16.08,40343,0
2017-04-26,16.265,16.403,16.174,16.246,74077,0
2017-04-27,16.286,16.55,16.276,16.354,32888,0
2017-04-28,16.668,16.668,16.168,16.364,34247,0
2017-05-01,16.168,16.531,16.1,16.364,28552,0
2017-05-02,16.325,16.55,16.227,16.384,48861,0
2017-05-03,16.384,16.541,16.197,16.197,22966,0
2017-05-04,16.276,16.374,16.217,16.266,31208,0
2017-05-05,16.462,16.462,16.207,16.286,10783,0
2017-05-08,16.209,16.354,15.185,15.411,166738,0
2017-05-09,15.451,15.765,15.323,15.559,31243,0
2017-05-10,15.559,15.706,15.471,15.657,27904,0
2017-05-11,15.677,15.677,15.461,15.49,17888,0
2017-05-12,15.471,15.519,15.421,15.48,31959,0
2017-05-15,15.431,15.833,15.421,15.657,41354,0
2017-05-16,15.715,15.775,15.382,15.589,11355,0
2017-05-17,15.461,15.647,15.225,15.48,21607,0
2017-05-18,15.48,15.677,15.333,15.333,21825,0
2017-05-19,15.313,15.497,15.244,15.293,33004,0
2017-05-22,15.549,15.549,15.146,15.205,22481,0
2017-05-23,15.346,15.401,15.087,15.205,44583,0
2017-05-24,15.215,15.509,15.195,15.313,73020,0
2017-05-25,15.313,15.569,15.313,15.391,85504,0
2017-05-26,15.421,15.539,15.274,15.323,16795,0
2017-05-30,15.411,15.451,15.225,15.343,48177,0
2017-05-31,15.461,15.461,15.298,15.411,48258,0
2017-06-01,15.431,15.795,15.431,15.755,20310,0
2017-06-02,15.833,15.883,15.677,15.735,21817,0
2017-06-05,15.853,15.912,15.471,15.49,66108,0
2017-06-06,15.471,15.687,15.471,15.607,17846,0
2017-06-07,15.745,15.804,15.579,15.598,17173,0
2017-06-08,15.755,15.843,15.519,15.597,21765,0
2017-06-09,15.682,15.883,15.627,15.775,30430,0
2017-06-12,15.765,16.099,15.627,15.775,28412,0
2017-06-13,15.833,15.961,15.539,15.951,14811,0
2017-06-14,15.912,15.912,15.755,15.755,26733,0
2017-06-15,15.745,15.932,15.715,15.843,16411,0
2017-06-16,15.755,15.981,15.667,15.725,59557,0
2017-06-19,15.828,16.059,15.755,15.941,40150,0
2017-06-20,15.843,16.119,15.765,15.824,7434,0
2017-06-21,15.932,16.119,15.76,15.853,26736,0
2017-06-22,15.697,16.011,15.667,15.706,10915,0
2017-06-23,15.667,15.795,15.431,15.647,91699,0
2017-06-26,15.607,15.753,15.514,15.559,21533,0
2017-06-27,15.627,15.755,15.461,15.597,10559,0
2017-06-28,15.627,16.02,15.579,15.755,18498,0
2017-06-29,15.814,15.824,15.589,15.677,25842,0
2017-06-30,15.677,15.76,15.589,15.617,16381,0
2017-07-03,15.725,15.981,15.647,15.745,18992,0
2017-07-05,15.667,15.667,15.431,15.49,12520,0
2017-07-06,15.431,15.471,15.303,15.362,14062,0
2017-07-07,15.382,15.687,15.382,15.48,17715,0
2017-07-10,15.391,15.569,15.293,15.293,13935,0
2017-07-11,15.303,15.541,15.146,15.333,45748,0
2017-07-12,15.146,15.569,15.146,15.441,14717,0
2017-07-13,15.589,15.607,15.293,15.499,17411,0
2017-07-14,14.586,15.136,14.41,15.058,21078,0
2017-07-17,14.93,15.038,14.812,14.881,24648,0
2017-07-18,14.881,14.94,14.684,14.763,33421,0
2017-07-19,14.684,15.008,14.684,14.842,29951,0
2017-07-20,14.95,14.979,14.694,14.792,17590,0
2017-07-21,15.068,15.068,14.478,14.576,27978,0
2017-07-24,14.646,14.646,14.252,14.34,51972,0
2017-07-25,14.42,14.704,14.42,14.556,18800,0
2017-07-26,14.636,14.684,14.488,14.566,20483,0
2017-07-27,14.488,14.734,14.478,14.704,33667,0
2017-07-28,14.734,15.121,14.734,15.051,74627,0
2017-07-31,15.041,15.13,14.823,14.952,48202,0
2017-08-01,15.051,15.091,14.664,14.714,20231,0
2017-08-02,14.724,15.091,14.694,15.071,120352,0
2017-08-03,15.041,15.081,14.744,14.773,18698,0
2017-08-04,14.792,15.021,14.645,15.002,25364,0
2017-08-07,14.962,15.011,14.694,14.813,44226,0
2017-08-08,14.724,15.101,14.724,14.873,19686,0
2017-08-09,14.823,15.031,14.823,15.021,23361,0
2017-08-10,14.932,15.2,14.932,15.011,23422,0
2017-08-11,14.922,15.071,14.734,14.902,24102,0
2017-08-14,14.952,15.269,14.912,15.17,17492,0
2017-08-15,15.259,15.507,15.16,15.259,32788,0
2017-08-16,15.319,15.477,15.17,15.18,15497,0
2017-08-17,15.17,15.259,14.942,15.011,14712,0
2017-08-18,14.922,15.071,14.922,14.952,23695,0
2017-08-21,14.912,15.051,14.873,14.962,17924,0
2017-08-22,15.002,15.101,15.002,15.091,7630,0
2017-08-23,15.051,15.16,15.051,15.101,9501,0
2017-08-24,15.19,15.319,14.892,15.15,14869,0
2017-08-25,15.17,15.299,15.16,15.21,11999,0
2017-08-28,15.21,15.21,14.892,14.972,14465,0
2017-08-29,14.962,15.14,14.863,15.091,25070,0
2017-08-30,15.081,15.23,15.056,15.15,9715,0
2017-08-31,15.18,15.309,15.081,15.2,13980,0
2017-09-01,15.289,15.289,15.111,15.16,5781,0
2017-09-05,15.19,15.19,14.982,15.071,30464,0
2017-09-06,15.071,15.24,14.952,15.16,71137,0
2017-09-07,15.18,15.244,14.992,15.17,20078,0
2017-09-08,15.259,15.497,15.13,15.388,16614,0
2017-09-11,15.428,15.814,15.428,15.735,21568,0
2017-09-12,15.775,15.805,15.626,15.735,5064,0
2017-09-13,15.775,15.864,15.606,15.646,22135,0
2017-09-14,15.507,15.745,15.507,15.547,8414,0
2017-09-15,15.537,15.626,15.031,15.18,86455,0
2017-09-18,15.24,15.413,15.19,15.2,23151,0
2017-09-19,15.23,15.537,15.17,15.309,14185,0
2017-09-20,15.636,15.636,15.319,15.428,12834,0
2017-09-21,15.428,15.596,15.388,15.567,24000,0
2017-09-22,15.606,15.834,15.606,15.765,25303,0
2017-09-25,15.815,15.854,15.666,15.785,21302,0
2017-09-26,15.686,16.271,15.309,16.261,40789,0
2017-09-27,16.261,16.538,16.062,16.419,34000,0
2017-09-28,16.3,16.34,15.785,16.162,36635,0
2017-09-29,16.082,16.191,15.953,15.993,16877,0
2017-10-02,15.884,16.122,15.884,16.062,17473,0
2017-10-03,16.072,16.181,15.953,15.963,14088,0
2017-10-04,15.983,16.191,15.775,15.854,12326,0
2017-10-05,15.953,15.953,15.815,15.844,8585,0
2017-10-06,15.854,15.924,15.765,15.785,10948,0
2017-10-09,15.775,16.013,15.715,15.795,10817,0
2017-10-10,15.824,16.062,15.795,16.043,7672,0
2017-10-11,15.824,16.241,15.785,16.082,12779,0
2017-10-12,16.072,16.31,16.013,16.062,17090,0
2017-10-13,16.132,16.205,16.053,16.072,14155,0
2017-10-16,16.112,16.35,15.924,16.033,12491,0
2017-10-17,16.241,16.241,16.053,16.082,8041,0
2017-10-18,16.162,16.479,16.053,16.241,18903,0
2017-10-19,16.236,16.479,16.203,16.409,7733,0
2017-10-20,16.519,16.519,16.251,16.33,10249,0
2017-10-23,16.31,16.345,16.013,16.132,12372,0
2017-10-24,16.281,16.36,15.914,15.934,19257,0
2017-10-25,16.023,16.33,16.013,16.291,10795,0
2017-10-26,16.38,16.469,16.236,16.409,9375,0
2017-10-27,16.181,16.578,16.181,16.558,16413,0
2017-10-30,16.409,16.608,16.271,16.35,21004,0
2017-10-31,16.75,17.3,16.72,17.14,78512,0
2017-11-01,17.5,17.68,17.32,17.53,34015,0
2017-11-02,17.25,17.33,16.66,17.29,142956,0
2017-11-03,16.99,17.35,16.98,17.29,113766,0
2017-11-06,17.34,17.44,16.9,17.12,96855,0
2017-11-07,17.12,17.25,16.98,17.07,38171,0
2017-11-08,17.07,17.25,16.8999,17.09,62718,0
2017-11-09,17.06,17.25,16.77,17.01,43321,0
2017-11-10,17.01,17.25,17.01,17.18,17970,0
