Date,Open,High,Low,Close,Volume,OpenInt
2005-09-15,11.913,11.938,11.906,11.921,313442,0
2005-09-16,12.026,12.059,11.988,12.059,117948,0
2005-09-19,12.041,12.041,12.003,12.003,139282,0
2005-09-20,12.033,12.067,11.971,11.979,227361,0
2005-09-21,11.988,11.988,11.913,11.913,158101,0
2005-09-22,11.921,11.971,11.844,11.899,456237,0
2005-09-23,11.892,11.954,11.852,11.946,61857,0
2005-09-26,12.019,12.076,11.979,12.059,249826,0
2005-09-27,12.033,12.033,11.954,12.011,107408,0
2005-09-28,12.076,12.076,12.019,12.049,78423,0
2005-09-29,12.067,12.13,12.019,12.13,103771,0
2005-09-30,12.145,12.162,12.076,12.145,160484,0
2005-10-03,12.162,12.162,12.067,12.122,157977,0
2005-10-04,12.145,12.145,12.041,12.041,150448,0
2005-10-05,12.033,12.033,11.86,11.869,104398,0
2005-10-06,11.875,11.875,11.715,11.802,397638,0
2005-10-07,11.802,11.817,11.779,11.793,139156,0
2005-10-10,11.809,11.817,11.763,11.763,93985,0
2005-10-11,11.715,11.763,11.715,11.747,53954,0
2005-10-12,11.763,11.763,11.62,11.66,99500,0
2005-10-13,11.62,11.62,11.461,11.541,137774,0
2005-10-14,11.562,11.627,11.516,11.627,67003,0
2005-10-17,11.627,11.627,11.58,11.606,209925,0
2005-10-18,11.554,11.554,11.469,11.469,89464,0
2005-10-19,11.373,11.524,11.317,11.524,50947,0
2005-10-20,11.508,11.508,11.317,11.317,83440,0
2005-10-21,11.422,11.422,11.31,11.381,81936,0
2005-10-24,11.445,11.516,11.43,11.492,110921,0
2005-10-25,11.554,11.606,11.508,11.516,62864,0
2005-10-26,11.554,11.58,11.476,11.492,62109,0
2005-10-27,11.445,11.476,11.357,11.373,57469,0
2005-10-28,11.437,11.437,11.331,11.422,66884,0
2005-10-31,11.548,11.571,11.508,11.548,65123,0
2005-11-01,11.588,11.613,11.5,11.596,45546,0
2005-11-02,11.634,11.692,11.58,11.692,73029,0
2005-11-03,11.747,11.747,11.652,11.669,69140,0
2005-11-04,11.692,11.692,11.541,11.606,67631,0
2005-11-07,11.627,11.627,11.571,11.62,47430,0
2005-11-08,11.62,11.62,11.541,11.588,71270,0
2005-11-09,11.571,11.62,11.554,11.62,39777,0
2005-11-10,11.66,11.7,11.606,11.683,50442,0
2005-11-11,11.73,11.786,11.683,11.771,29986,0
2005-11-14,11.817,11.817,11.754,11.793,30870,0
2005-11-15,11.817,11.835,11.754,11.779,67882,0
2005-11-16,11.793,11.793,11.715,11.763,38645,0
2005-11-17,11.835,11.883,11.793,11.883,107910,0
2005-11-18,11.946,11.946,11.844,11.93,62864,0
2005-11-21,11.988,11.994,11.93,11.988,52702,0
2005-11-22,11.979,12.083,11.93,12.083,44295,0
2005-11-23,12.098,12.176,12.076,12.162,41659,0
2005-11-25,12.153,12.153,12.114,12.137,28986,0
2005-11-28,12.137,12.153,12.076,12.098,85952,0
2005-11-29,12.137,12.137,12.067,12.091,107786,0
2005-11-30,12.098,12.098,12.011,12.011,40906,0
2005-12-01,11.988,12.137,11.988,12.137,87836,0
2005-12-02,12.153,12.153,12.083,12.145,113306,0
2005-12-05,12.171,12.171,12.083,12.153,64747,0
2005-12-06,12.2,12.25,12.176,12.176,78423,0
2005-12-07,12.217,12.217,12.091,12.091,50192,0
2005-12-08,12.176,12.217,12.122,12.171,57343,0
2005-12-09,12.193,12.235,12.176,12.185,40147,0
2005-12-12,12.345,12.345,12.265,12.297,33626,0
2005-12-13,12.337,12.345,12.257,12.314,54081,0
2005-12-14,12.337,12.353,12.307,12.307,157728,0
2005-12-15,12.345,12.345,12.235,12.25,104773,0
2005-12-16,12.271,12.321,12.235,12.279,103644,0
2005-12-19,12.297,12.297,12.153,12.153,59727,0
2005-12-20,12.208,12.208,12.122,12.153,63494,0
2005-12-21,12.217,12.235,12.171,12.208,94859,0
2005-12-22,12.297,12.297,12.235,12.265,41157,0
2005-12-23,12.288,12.314,12.271,12.314,30491,0
2005-12-27,12.361,12.361,12.235,12.235,68637,0
2005-12-28,12.314,12.329,12.25,12.279,43665,0
2005-12-29,12.345,12.345,12.271,12.321,44546,0
2005-12-30,12.337,12.337,12.193,12.257,46928,0
2006-01-03,12.418,12.584,12.353,12.576,90220,0
2006-01-04,12.616,12.687,12.592,12.64,58598,0
2006-01-05,12.687,12.687,12.538,12.552,110921,0
2006-01-06,12.511,12.687,12.511,12.687,80432,0
2006-01-09,12.72,12.72,12.592,12.655,131880,0
2006-01-10,12.655,12.655,12.543,12.647,85073,0
2006-01-11,12.72,12.773,12.669,12.76,89338,0
2006-01-12,12.743,12.751,12.647,12.696,104773,0
2006-01-13,12.751,12.751,12.669,12.743,102892,0
2006-01-17,12.743,12.743,12.625,12.669,136394,0
2006-01-18,12.669,12.669,12.511,12.568,88085,0
2006-01-19,12.632,12.696,12.584,12.678,166888,0
2006-01-20,12.735,12.735,12.552,12.669,113932,0
2006-01-23,12.662,12.687,12.608,12.687,85073,0
2006-01-24,12.6,12.696,12.6,12.655,677199,0
2006-01-25,12.76,12.76,12.669,12.704,96366,0
2006-01-26,12.832,12.832,12.743,12.8,113932,0
2006-01-27,12.901,12.901,12.791,12.847,93605,0
2006-01-30,12.855,12.872,12.832,12.864,118324,0
2006-01-31,12.751,12.901,12.751,12.886,174411,0
2006-02-01,12.886,12.935,12.872,12.935,61108,0
2006-02-02,12.944,12.944,12.773,12.908,132880,0
2006-02-03,12.839,12.839,12.704,12.76,94610,0
2006-02-06,12.791,12.825,12.647,12.751,97996,0
2006-02-07,12.767,12.767,12.576,12.625,122215,0
2006-02-08,12.552,12.678,12.552,12.678,69514,0
2006-02-09,12.767,12.839,12.751,12.773,102517,0
2006-02-10,12.872,12.872,12.696,12.751,82691,0
2006-02-13,12.751,12.751,12.616,12.616,83565,0
2006-02-14,12.592,12.767,12.592,12.735,90597,0
2006-02-15,12.808,12.808,12.669,12.72,121838,0
2006-02-16,12.767,12.767,12.704,12.735,153832,0
2006-02-17,12.808,12.825,12.751,12.816,189342,0
2006-02-21,12.886,12.967,12.832,12.855,93855,0
2006-02-22,13.007,13.007,12.879,12.952,115187,0
2006-02-23,12.99,12.99,12.901,12.944,96366,0
2006-02-24,12.983,12.99,12.908,12.967,82691,0
2006-02-27,13.007,13.03,12.977,13.007,122841,0
2006-02-28,13.038,13.038,12.908,12.967,108661,0
2006-03-01,13.109,13.109,12.926,12.983,98626,0
2006-03-02,13.023,13.023,12.944,13.015,80432,0
2006-03-03,13.055,13.055,12.952,12.952,181188,0
2006-03-06,13.071,13.071,12.926,12.96,57971,0
2006-03-07,12.967,12.967,12.773,12.825,130370,0
2006-03-08,12.864,12.864,12.72,12.832,133127,0
2006-03-09,12.894,12.894,12.8,12.847,132632,0
2006-03-10,12.847,12.935,12.847,12.926,537295,0
2006-03-13,12.967,12.983,12.917,12.983,137648,0
2006-03-14,13.064,13.109,12.983,13.071,266764,0
2006-03-15,13.166,13.166,13.064,13.125,142916,0
2006-03-16,13.151,13.198,13.134,13.198,106782,0
2006-03-17,13.151,13.175,13.038,13.08,105025,0
2006-03-20,13.101,13.101,12.977,13.055,73904,0
2006-03-21,13.055,13.055,12.917,12.96,102892,0
2006-03-22,12.977,13.007,12.935,12.998,90845,0
2006-03-23,13.038,13.038,12.935,12.96,122719,0
2006-03-24,12.998,12.998,12.917,12.99,167887,0
2006-03-27,12.99,12.99,12.855,12.855,141540,0
2006-03-28,12.944,12.944,12.791,12.8,108411,0
2006-03-29,12.855,12.872,12.791,12.825,110170,0
2006-03-30,12.944,13.038,12.944,13.015,185706,0
2006-03-31,13.055,13.055,12.894,12.935,174036,0
2006-04-03,12.96,13.023,12.908,12.977,76414,0
2006-04-04,13.046,13.055,12.983,13.023,60731,0
2006-04-05,13.094,13.094,13.007,13.046,71523,0
2006-04-06,13.109,13.109,12.998,13.064,46800,0
2006-04-07,13.094,13.094,12.908,12.944,71143,0
2006-04-10,12.872,12.99,12.872,12.952,56465,0
2006-04-11,12.935,12.96,12.832,12.879,94610,0
2006-04-12,12.952,12.952,12.825,12.864,75663,0
2006-04-13,12.952,12.952,12.782,12.832,59099,0
2006-04-17,12.816,12.983,12.816,12.967,57717,0
2006-04-18,13.055,13.143,12.998,13.117,70769,0
2006-04-19,13.151,13.278,13.151,13.278,130370,0
2006-04-20,13.389,13.389,13.183,13.227,132632,0
2006-04-21,13.308,13.325,13.27,13.316,67631,0
2006-04-24,13.372,13.372,13.227,13.308,66629,0
2006-04-25,13.427,13.427,13.27,13.308,89590,0
2006-04-26,13.262,13.413,13.262,13.398,117696,0
2006-04-27,13.46,13.46,13.278,13.444,191978,0
2006-04-28,13.468,13.509,13.427,13.5,139029,0
2006-05-01,13.589,13.589,13.468,13.491,96615,0
2006-05-02,13.611,13.626,13.533,13.626,271408,0
2006-05-03,13.725,13.725,13.475,13.509,149946,0
2006-05-04,13.604,13.604,13.517,13.547,115313,0
2006-05-05,13.634,13.685,13.589,13.685,145555,0
2006-05-08,13.779,13.779,13.62,13.643,138025,0
2006-05-09,13.668,13.716,13.595,13.708,150069,0
2006-05-10,13.716,13.716,13.634,13.65,133507,0
2006-05-11,13.626,13.659,13.509,13.509,189220,0
2006-05-12,13.427,13.573,13.398,13.435,120709,0
2006-05-15,13.475,13.475,13.253,13.316,163246,0
2006-05-16,13.27,13.46,13.27,13.444,171781,0
2006-05-17,13.435,13.444,13.088,13.134,356857,0
2006-05-18,13.236,13.236,13.08,13.109,143168,0
2006-05-19,13.151,13.151,12.952,13.094,150571,0
2006-05-22,13.094,13.094,12.832,12.967,158480,0
2006-05-23,13.101,13.125,13.03,13.08,188589,0
2006-05-24,12.908,13.007,12.816,12.96,290355,0
2006-05-25,13.038,13.151,13.007,13.151,145806,0
2006-05-26,13.227,13.227,13.134,13.222,112302,0
2006-05-30,13.071,13.198,13.071,13.088,67882,0
2006-05-31,13.183,13.183,13.071,13.134,68761,0
2006-06-01,13.134,13.214,13.055,13.214,140659,0
2006-06-02,13.325,13.325,13.227,13.294,84195,0
2006-06-05,13.325,13.325,13.08,13.125,167761,0
2006-06-06,13.175,13.175,12.908,13.007,228493,0
2006-06-07,12.926,13.094,12.926,12.96,83440,0
2006-06-08,12.872,12.872,12.592,12.808,169647,0
2006-06-09,12.926,12.926,12.825,12.847,74910,0
2006-06-12,12.935,12.935,12.704,12.72,171400,0
2006-06-13,12.669,12.669,12.385,12.441,410434,0
2006-06-14,12.401,12.6,12.401,12.538,98626,0
2006-06-15,12.696,12.825,12.655,12.8,237403,0
2006-06-16,12.791,12.791,12.568,12.616,223099,0
2006-06-19,12.592,12.608,12.464,12.496,104148,0
2006-06-20,12.56,12.576,12.472,12.538,54081,0
2006-06-21,12.616,12.712,12.592,12.687,88459,0
2006-06-22,12.669,12.669,12.552,12.6,83694,0
2006-06-23,12.552,12.576,12.487,12.496,100131,0
2006-06-26,12.481,12.6,12.481,12.56,67133,0
2006-06-27,12.481,12.576,12.433,12.464,73029,0
2006-06-28,12.568,12.568,12.472,12.543,76414,0
2006-06-29,12.669,12.847,12.56,12.847,138525,0
2006-06-30,12.935,12.952,12.886,12.935,197626,0
2006-07-03,12.99,13.064,12.983,13.064,104899,0
2006-07-05,13.007,13.007,12.917,12.967,93226,0
2006-07-06,13.03,13.08,12.998,13.055,92728,0
2006-07-07,13.088,13.134,13.046,13.064,191226,0
2006-07-10,13.117,13.117,13.038,13.088,102011,0
2006-07-11,13.117,13.134,13.023,13.109,73151,0
2006-07-12,13.159,13.159,13.007,13.015,82062,0
2006-07-13,12.977,12.977,12.832,12.847,95238,0
2006-07-14,12.901,12.901,12.727,12.791,104526,0
2006-07-17,12.552,12.687,12.552,12.6,247062,0
2006-07-18,12.704,12.704,12.528,12.6,107910,0
2006-07-19,12.568,12.839,12.56,12.832,51196,0
2006-07-20,12.967,12.967,12.816,12.816,82564,0
2006-07-21,12.908,12.908,12.791,12.816,47558,0
2006-07-24,12.908,12.998,12.908,12.99,31370,0
2006-07-25,12.977,13.03,12.944,13.023,61610,0
2006-07-26,13.055,13.134,12.977,13.109,42913,0
2006-07-27,13.191,13.262,13.088,13.109,65500,0
2006-07-28,13.151,13.286,13.151,13.262,88085,0
2006-07-31,13.286,13.286,13.159,13.205,54205,0
2006-08-01,13.253,13.253,13.046,13.151,107786,0
2006-08-02,13.301,13.301,13.198,13.236,56967,0
2006-08-03,13.222,13.222,13.143,13.191,74409,0
2006-08-04,13.301,13.301,13.175,13.198,146055,0
2006-08-07,13.253,13.253,13.101,13.109,48809,0
2006-08-08,13.227,13.227,13.134,13.166,106907,0
2006-08-09,13.191,13.316,13.175,13.191,90344,0
2006-08-10,13.227,13.227,13.109,13.183,91975,0
2006-08-11,13.214,13.214,13.117,13.143,85952,0
2006-08-14,13.227,13.227,13.134,13.159,104276,0
2006-08-15,13.301,13.363,13.278,13.363,137522,0
2006-08-16,13.509,13.509,13.42,13.451,92100,0
2006-08-17,13.389,13.517,13.389,13.46,117696,0
2006-08-18,13.509,13.509,13.398,13.468,133383,0
2006-08-21,13.525,13.533,13.5,13.5,89338,0
2006-08-22,13.539,13.539,13.46,13.491,170273,0
2006-08-23,13.547,13.564,13.435,13.475,121713,0
2006-08-24,13.547,13.547,13.427,13.451,117071,0
2006-08-25,13.555,13.555,13.427,13.451,72401,0
2006-08-28,13.451,13.547,13.427,13.539,57717,0
2006-08-29,13.509,13.564,13.475,13.564,112802,0
2006-08-30,13.547,13.634,13.547,13.634,133006,0
2006-08-31,13.685,13.685,13.589,13.611,90720,0
2006-09-01,13.564,13.643,13.533,13.604,64494,0
2006-09-05,13.65,13.65,13.539,13.62,146557,0
2006-09-06,13.539,13.539,13.451,13.483,110170,0
2006-09-07,13.475,13.475,13.325,13.357,103265,0
2006-09-08,13.475,13.475,13.349,13.381,111423,0
2006-09-11,13.398,13.398,13.244,13.308,89719,0
2006-09-12,13.372,13.46,13.372,13.46,104398,0
2006-09-13,13.564,13.564,13.398,13.5,65374,0
2006-09-14,13.475,13.539,13.468,13.517,157225,0
2006-09-15,13.468,13.468,13.381,13.42,87836,0
2006-09-18,13.427,13.475,13.427,13.468,74532,0
2006-09-19,13.509,13.509,13.349,13.389,216448,0
2006-09-20,13.509,13.547,13.475,13.491,143168,0
2006-09-21,13.626,13.626,13.491,13.533,189342,0
2006-09-22,13.509,13.509,13.46,13.491,95362,0
2006-09-25,13.589,13.595,13.451,13.582,223099,0
2006-09-26,13.604,13.716,13.595,13.708,108411,0
2006-09-27,13.763,13.763,13.685,13.754,135014,0
2006-09-28,13.779,13.788,13.747,13.779,53581,0
2006-09-29,13.763,13.763,13.685,13.692,551093,0
2006-10-02,13.771,13.771,13.668,13.725,102892,0
2006-10-03,13.634,13.754,13.634,13.701,138778,0
2006-10-04,13.747,13.82,13.701,13.82,245432,0
2006-10-05,13.907,13.907,13.771,13.813,183698,0
2006-10-06,13.813,13.813,13.701,13.747,78298,0
2006-10-09,13.739,13.747,13.692,13.725,85952,0
2006-10-10,13.804,13.804,13.676,13.725,108036,0
2006-10-11,13.747,13.747,13.626,13.634,95739,0
2006-10-12,13.701,13.797,13.701,13.797,143294,0
2006-10-13,13.851,13.851,13.747,13.835,165632,0
2006-10-16,13.882,13.89,13.82,13.89,101763,0
2006-10-17,13.866,13.866,13.747,13.804,155841,0
2006-10-18,13.916,13.916,13.82,13.835,85578,0
2006-10-19,13.899,13.947,13.842,13.947,94232,0
2006-10-20,13.988,13.988,13.907,13.933,89719,0
2006-10-23,13.933,13.963,13.866,13.963,145555,0
2006-10-24,13.963,13.98,13.89,13.98,177424,0
2006-10-25,14.026,14.106,13.995,14.097,151829,0
2006-10-26,14.243,14.243,14.075,14.185,128364,0
2006-10-27,14.226,14.226,14.106,14.106,83565,0
2006-10-30,14.075,14.148,14.066,14.122,70769,0
2006-10-31,14.194,14.234,14.164,14.226,87836,0
2006-11-01,14.267,14.297,14.194,14.218,115439,0
2006-11-02,14.258,14.273,14.194,14.258,116443,0
2006-11-03,14.384,14.384,14.251,14.304,395001,0
2006-11-06,14.529,14.529,14.345,14.432,197376,0
2006-11-07,14.522,14.544,14.464,14.496,392242,0
2006-11-08,14.504,14.608,14.432,14.608,527380,0
2006-11-09,14.638,14.638,14.504,14.537,495384,0
2006-11-10,14.608,14.608,14.529,14.575,177176,0
2006-11-13,14.696,14.696,14.496,14.544,319089,0
2006-11-14,14.656,14.656,14.44,14.568,291861,0
2006-11-15,14.633,14.633,14.529,14.599,304785,0
2006-11-16,14.735,14.735,14.552,14.582,503413,0
2006-11-17,14.568,14.575,14.456,14.552,188843,0
2006-11-20,14.648,14.648,14.472,14.522,213940,0
2006-11-21,14.616,14.616,14.522,14.552,153960,0
2006-11-22,14.656,14.69,14.616,14.672,179056,0
2006-11-24,14.783,14.783,14.681,14.735,100759,0
2006-11-27,14.84,14.84,14.488,14.624,287218,0
2006-11-28,14.624,14.624,14.529,14.624,310303,0
2006-11-29,14.681,14.72,14.664,14.664,214316,0
2006-11-30,14.792,14.792,14.672,14.767,219206,0
2006-12-01,14.831,14.831,14.616,14.664,276050,0
2006-12-04,14.735,14.821,14.656,14.821,148939,0
2006-12-05,15.007,15.007,14.744,14.775,314948,0
2006-12-06,14.92,14.92,14.783,14.904,269024,0
2006-12-07,15.056,15.056,14.95,14.984,243048,0
2006-12-08,14.984,15.007,14.943,14.999,192734,0
2006-12-11,15.014,15.03,14.92,15.03,236902,0
2006-12-12,15.063,15.063,14.929,15.063,205782,0
2006-12-13,15.121,15.121,14.984,15.095,250452,0
2006-12-14,15.104,15.129,15.021,15.129,235770,0
2006-12-15,15.047,15.134,14.92,14.984,277681,0
2006-12-18,15.039,15.039,14.864,14.904,265382,0
2006-12-19,14.959,15.063,14.872,15.063,312312,0
2006-12-20,15.149,15.149,15.007,15.063,333141,0
2006-12-21,15.063,15.063,14.896,15.021,188970,0
2006-12-22,15.047,15.047,14.904,15.021,234515,0
2006-12-26,14.999,15.03,14.95,15.03,128613,0
2006-12-27,15.095,15.14,15.03,15.14,491368,0
2006-12-28,15.238,15.238,15.047,15.165,145555,0
2006-12-29,15.121,15.121,15.047,15.112,221468,0
2007-01-03,15.404,15.404,14.95,15.072,553857,0
2007-01-04,15.056,15.056,14.904,14.968,411191,0
2007-01-05,15.014,15.014,14.744,14.831,269148,0
2007-01-08,14.935,14.935,14.711,14.831,277681,0
2007-01-09,14.849,14.849,14.648,14.758,273164,0
2007-01-10,14.616,14.664,14.56,14.664,458369,0
2007-01-11,14.703,14.808,14.664,14.801,428007,0
2007-01-12,14.84,14.975,14.821,14.975,336655,0
2007-01-16,15.134,15.134,14.911,14.975,432019,0
2007-01-17,14.959,14.999,14.911,14.999,218453,0
2007-01-18,15.021,15.039,14.92,14.992,404166,0
2007-01-19,14.975,15.047,14.935,15.047,338913,0
2007-01-22,15.221,15.221,14.88,14.935,481832,0
2007-01-23,14.975,15.072,14.95,15.072,1086128,0
2007-01-24,15.095,15.104,14.992,15.104,694517,0
2007-01-25,15.087,15.087,14.896,14.959,429506,0
2007-01-26,14.935,15.007,14.864,15.007,458744,0
2007-01-29,14.999,14.999,14.904,14.943,350585,0
2007-01-30,14.968,14.968,14.872,14.92,518221,0
2007-01-31,14.904,15.104,14.775,14.92,335023,0
2007-02-01,14.975,15.021,14.959,15.014,184831,0
2007-02-02,15.007,15.007,14.758,14.999,216071,0
2007-02-05,14.758,14.959,14.758,14.95,620106,0
2007-02-06,14.992,15.14,14.929,15.095,379695,0
2007-02-07,15.095,15.183,15.095,15.158,246684,0
2007-02-08,15.021,15.221,15.021,15.221,146430,0
2007-02-09,15.158,15.238,15.072,15.165,203648,0
2007-02-12,15.039,15.08,14.929,15.014,365542,0
2007-02-13,14.968,15.14,14.968,15.14,156506,0
2007-02-14,15.213,15.311,15.149,15.278,312874,0
2007-02-15,15.294,15.318,15.229,15.318,476187,0
2007-02-16,15.278,15.339,15.205,15.339,278936,0
2007-02-20,15.262,15.318,15.205,15.311,215696,0
2007-02-21,15.271,15.348,15.104,15.325,296627,0
2007-02-22,15.366,15.453,15.294,15.453,192734,0
2007-02-23,15.412,15.42,15.348,15.412,241545,0
2007-02-26,15.453,15.484,15.381,15.484,178307,0
2007-02-27,15.14,15.339,14.345,14.821,538295,0
2007-02-28,15.072,15.072,14.72,14.888,336655,0
2007-03-01,14.735,14.767,14.345,14.744,200357,0
2007-03-02,14.513,14.792,14.402,14.568,2066482,0
2007-03-05,14.289,14.464,12.952,14.267,1572482,0
2007-03-06,14.369,14.624,14.304,14.624,287970,0
2007-03-07,14.616,14.775,14.552,14.656,227613,0
2007-03-08,14.831,14.831,14.544,14.744,488860,0
2007-03-09,14.856,14.896,14.783,14.872,146932,0
2007-03-12,14.943,15.165,14.831,14.984,179430,0
2007-03-13,14.975,14.975,14.616,14.672,146557,0
2007-03-14,14.656,14.696,14.44,14.696,107786,0
2007-03-15,14.696,14.856,14.696,14.821,156218,0
2007-03-16,14.728,14.88,14.728,14.801,126605,0
2007-03-19,14.896,15.014,14.896,15.014,118955,0
2007-03-20,14.992,15.14,14.992,15.14,129741,0
2007-03-21,15.221,15.404,15.129,15.366,129619,0
2007-03-22,15.303,15.39,15.303,15.357,159356,0
2007-03-23,15.39,15.396,15.325,15.373,121463,0
2007-03-26,15.438,15.445,15.286,15.429,179562,0
2007-03-27,15.453,15.541,15.303,15.366,224602,0
2007-03-28,15.255,15.373,15.205,15.229,112302,0
2007-03-29,15.357,15.39,15.286,15.39,99755,0
2007-03-30,15.381,15.381,15.318,15.381,90969,0
2007-04-02,15.453,15.458,15.373,15.458,114938,0
2007-04-03,15.396,15.549,15.396,15.549,170773,0
2007-04-04,15.621,15.621,15.484,15.571,174289,0
2007-04-05,15.58,15.796,15.549,15.63,206913,0
2007-04-09,15.63,15.796,15.58,15.692,288347,0
2007-04-10,15.74,15.9,15.637,15.684,182192,0
2007-04-11,15.804,15.804,15.621,15.652,147183,0
2007-04-12,15.659,15.746,15.556,15.74,168767,0
2007-04-13,15.852,16.337,15.717,15.852,237529,0
2007-04-16,15.909,16.019,15.909,16.002,349583,0
2007-04-17,16.01,16.083,15.994,16.083,269148,0
2007-04-18,16.01,16.083,16.002,16.076,164750,0
2007-04-19,16.002,16.019,15.859,15.965,162620,0
2007-04-20,16.083,16.171,16.083,16.171,456360,0
2007-04-23,16.12,16.12,16.002,16.035,198630,0
2007-04-24,16.043,16.083,15.965,16.035,151575,0
2007-04-25,16.155,16.568,16.105,16.568,153210,0
2007-04-26,16.282,16.282,16.113,16.138,709696,0
2007-04-27,16.097,16.192,16.076,16.192,96870,0
2007-04-30,16.155,16.163,16.019,16.051,215067,0
2007-05-01,16.129,16.129,15.852,16.035,308674,0
2007-05-02,16.113,16.18,16.076,16.18,316328,0
2007-05-03,16.21,16.274,16.18,16.26,92603,0
2007-05-04,16.346,16.425,16.291,16.394,347823,0
2007-05-07,16.408,16.457,16.408,16.457,120459,0
2007-05-08,16.354,16.394,16.243,16.346,153079,0
2007-05-09,16.329,16.401,16.282,16.401,146557,0
2007-05-10,16.243,16.369,16.059,16.097,276928,0
2007-05-11,16.18,16.369,16.097,16.369,138401,0
2007-05-14,16.369,16.568,16.329,16.394,197000,0
2007-05-15,16.449,16.498,16.346,16.417,197000,0
2007-05-16,16.498,16.498,16.354,16.464,149191,0
2007-05-17,16.425,16.56,16.346,16.441,275298,0
2007-05-18,16.61,16.61,16.449,16.568,409932,0
2007-05-21,16.529,16.665,16.464,16.505,286526,0
2007-05-22,16.61,16.61,16.441,16.481,204027,0
2007-05-23,16.538,16.592,16.457,16.529,337787,0
2007-05-24,16.529,16.592,16.297,16.329,232885,0
2007-05-25,16.337,16.441,16.268,16.441,122215,0
2007-05-29,16.512,16.552,16.457,16.498,317204,0
2007-05-30,16.449,16.568,16.346,16.568,165125,0
2007-05-31,16.61,16.633,16.568,16.61,165377,0
2007-06-01,16.696,16.721,16.656,16.696,179305,0
2007-06-04,16.729,16.736,16.672,16.729,159479,0
2007-06-05,16.736,16.742,16.568,16.618,200007,0
2007-06-06,16.489,16.512,16.369,16.441,277934,0
2007-06-07,16.337,16.417,16.051,16.155,280565,0
2007-06-08,16.091,16.297,16.059,16.243,849732,0
2007-06-11,16.218,16.369,16.218,16.369,232260,0
2007-06-12,16.227,16.329,16.097,16.163,203899,0
2007-06-13,16.18,16.362,16.163,16.346,345440,0
2007-06-14,16.385,16.481,16.369,16.425,174786,0
2007-06-15,16.473,16.61,16.449,16.464,226738,0
2007-06-18,16.538,16.61,16.464,16.498,115815,0
2007-06-19,16.473,16.52,16.425,16.481,169143,0
2007-06-20,16.575,16.575,16.337,16.337,104773,0
2007-06-21,16.417,16.417,16.282,16.417,122215,0
2007-06-22,16.394,16.425,16.268,16.313,159608,0
2007-06-25,16.408,16.417,16.26,16.274,173913,0
2007-06-26,16.394,16.457,16.235,16.235,213940,0
2007-06-27,16.218,16.369,16.18,16.369,155338,0
2007-06-28,16.432,16.538,16.425,16.489,169647,0
2007-06-29,16.618,16.742,16.457,16.538,117570,0
2007-07-02,16.672,16.696,16.601,16.688,190727,0
2007-07-03,16.721,16.793,16.721,16.786,168895,0
2007-07-05,16.854,17.175,16.742,16.912,373043,0
2007-07-06,16.974,17.292,16.777,17.214,412820,0
2007-07-09,17.175,17.183,16.777,16.96,454601,0
2007-07-10,16.935,16.935,16.801,16.809,240412,0
2007-07-11,16.863,16.974,16.769,16.974,289977,0
2007-07-12,17.046,17.175,16.982,17.11,199510,0
2007-07-13,17.126,17.316,17.11,17.214,194615,0
2007-07-16,17.183,17.247,17.118,17.151,223350,0
2007-07-17,17.239,17.239,17.061,17.061,142916,0
2007-07-18,17.102,17.143,16.999,17.135,167637,0
2007-07-19,17.239,17.316,17.16,17.183,273541,0
2007-07-20,17.198,17.286,17.046,17.175,195242,0
2007-07-23,17.16,17.279,17.11,17.23,219087,0
2007-07-24,17.126,17.167,16.751,16.76,207919,0
2007-07-25,16.967,16.967,16.56,16.831,224105,0
2007-07-26,16.592,16.665,15.621,16.337,582843,0
2007-07-27,16.01,16.401,16.01,16.129,385090,0
2007-07-30,16.171,16.337,15.965,16.329,330129,0
2007-07-31,16.408,16.61,16.337,16.538,274042,0
2007-08-01,16.329,16.329,16.019,16.297,352717,0
2007-08-02,16.401,16.583,16.313,16.568,424865,0
2007-08-03,16.568,16.68,16.227,16.337,950990,0
2007-08-06,16.313,16.464,16.002,16.457,720744,0
2007-08-07,16.489,16.583,16.268,16.473,582716,0
2007-08-08,16.648,16.76,16.545,16.672,591750,0
2007-08-09,16.337,16.417,16.105,16.129,299639,0
2007-08-10,15.838,16.019,15.221,15.939,853121,0
2007-08-13,16.243,16.243,15.986,15.986,218453,0
2007-08-14,16.019,16.043,15.659,15.677,283453,0
2007-08-15,15.501,15.708,15.348,15.381,523090,0
2007-08-16,15.221,15.262,14.297,15.213,1688422,0
2007-08-17,15.476,15.731,15.262,15.58,185958,0
2007-08-20,15.63,15.684,15.458,15.637,211057,0
2007-08-21,15.532,15.659,15.404,15.637,143168,0
2007-08-22,15.852,15.922,15.796,15.922,233012,0
2007-08-23,16.105,16.12,15.859,15.986,229246,0
2007-08-24,16.01,16.171,15.994,16.163,200761,0
2007-08-27,16.235,16.282,16.155,16.201,251956,0
2007-08-28,16.051,16.051,15.717,15.821,204529,0
2007-08-29,15.974,16.201,15.909,16.201,105276,0
2007-08-30,15.956,16.163,15.939,16.059,140283,0
2007-08-31,16.329,16.377,16.218,16.354,171400,0
2007-09-04,16.313,16.529,16.305,16.489,164624,0
2007-09-05,16.337,16.337,16.201,16.274,163246,0
2007-09-06,16.26,16.618,16.138,16.297,1346747,0
2007-09-07,16.105,16.489,16.019,16.147,1851104,0
2007-09-10,16.163,16.329,15.922,16.076,1960331,0
2007-09-11,16.147,16.329,16.147,16.329,868301,0
2007-09-12,16.282,16.449,16.235,16.346,546080,0
2007-09-13,16.425,16.512,16.377,16.432,443188,0
2007-09-14,16.313,16.408,16.187,16.354,465272,0
2007-09-17,16.26,16.321,15.93,16.163,501910,0
2007-09-18,16.346,16.68,16.218,16.672,414955,0
2007-09-19,16.801,17.54,16.498,16.847,705557,0
2007-09-20,16.879,16.879,16.736,16.769,351085,0
2007-09-21,16.793,16.831,16.721,16.793,272536,0
2007-09-24,16.824,16.831,16.688,16.736,323480,0
2007-09-25,16.618,16.696,16.52,16.665,274920,0
2007-09-26,16.736,16.793,16.625,16.793,202393,0
2007-09-27,16.904,16.96,16.824,16.96,175542,0
2007-09-28,17.078,18.01,16.87,16.967,666220,0
2007-10-01,17.038,17.3,16.982,17.183,305037,0
2007-10-02,17.183,17.19,17.033,17.061,208920,0
2007-10-03,16.967,17.16,16.928,16.952,999677,0
2007-10-04,17.007,17.095,16.928,17.054,468909,0
2007-10-05,17.151,17.343,17.151,17.286,282072,0
2007-10-08,17.239,17.247,17.086,17.175,248822,0
2007-10-09,17.198,17.353,17.118,17.353,219505,0
2007-10-10,17.325,17.436,17.279,17.436,258356,0
2007-10-11,17.51,17.589,17.271,17.334,190974,0
2007-10-12,17.353,17.493,17.353,17.486,85199,0
2007-10-15,17.51,17.517,17.279,17.334,226111,0
2007-10-16,17.214,17.214,17.095,17.143,171276,0
2007-10-17,17.334,17.406,17.046,17.406,237529,0
2007-10-18,17.286,17.399,17.247,17.382,229999,0
2007-10-19,17.286,17.292,16.991,16.991,283706,0
2007-10-22,16.76,16.999,16.76,16.999,196872,0
2007-10-23,17.271,17.292,17.135,17.279,229624,0
2007-10-24,17.198,17.214,16.967,17.151,175042,0
2007-10-25,17.247,17.309,17.126,17.206,156721,0
2007-10-26,17.445,17.573,17.406,17.532,298510,0
2007-10-29,17.708,17.771,17.621,17.756,235272,0
2007-10-30,17.629,17.668,17.556,17.589,144175,0
2007-10-31,17.589,17.955,17.292,17.949,550593,0
2007-11-01,17.564,17.676,17.445,17.502,200640,0
2007-11-02,17.764,17.931,17.414,17.613,172157,0
2007-11-05,17.652,17.652,17.279,17.422,299408,0
2007-11-06,17.36,17.637,17.36,17.637,198762,0
2007-11-07,17.532,17.532,17.143,17.151,274947,0
2007-11-08,17.214,17.422,16.87,17.151,248443,0
2007-11-09,17.061,17.061,16.793,16.879,201545,0
2007-11-12,16.76,16.76,16.401,16.401,345810,0
2007-11-13,16.854,17.007,16.76,16.967,274107,0
2007-11-14,16.943,17.069,16.777,16.786,106826,0
2007-11-15,16.87,16.87,16.362,16.441,270185,0
2007-11-16,16.56,16.618,16.425,16.618,235019,0
2007-11-19,16.282,16.377,16.097,16.171,340893,0
2007-11-20,16.068,16.425,16.068,16.313,392557,0
2007-11-21,16.305,16.305,15.916,15.986,392775,0
2007-11-23,15.974,16.346,15.974,16.268,72902,0
2007-11-26,16.417,16.432,16.01,16.091,238809,0
2007-11-27,16.068,16.498,16.01,16.498,239285,0
2007-11-28,16.059,16.928,16.059,16.824,174025,0
2007-11-29,16.897,16.897,16.538,16.831,174849,0
2007-11-30,16.904,17.102,16.839,16.928,116508,0
2007-12-03,16.817,16.879,16.769,16.809,143431,0
2007-12-04,16.568,16.672,16.441,16.64,175816,0
2007-12-05,16.505,16.817,16.505,16.76,319756,0
2007-12-06,16.583,16.935,16.583,16.854,182194,0
2007-12-07,16.879,17.033,16.879,16.96,194477,0
2007-12-10,17.135,17.16,16.999,17.135,223224,0
2007-12-11,16.952,17.11,16.568,16.665,272668,0
2007-12-12,16.943,17.135,16.713,16.839,173432,0
2007-12-13,16.618,16.672,16.473,16.552,131881,0
2007-12-14,16.552,16.552,16.337,16.337,109624,0
2007-12-17,16.091,16.329,16.091,16.113,246967,0
2007-12-18,16.113,16.346,16.059,16.192,400602,0
2007-12-19,16.028,16.26,16.028,16.097,192507,0
2007-12-20,16.313,16.313,15.859,16.129,409559,0
2007-12-21,16.192,16.401,16.192,16.337,357482,0
2007-12-24,16.313,16.583,16.313,16.489,177874,0
2007-12-26,16.61,16.61,16.473,16.538,199636,0
2007-12-27,16.583,16.656,16.481,16.489,179532,0
2007-12-28,16.464,16.672,16.464,16.665,178240,0
2007-12-31,16.583,16.656,16.401,16.401,186620,0
2008-01-02,16.187,16.583,16.187,16.321,282450,0
2008-01-03,16.251,16.512,16.251,16.401,199442,0
2008-01-04,15.939,16.282,15.859,15.986,2180659,0
2008-01-07,15.755,16.083,14.513,15.93,4073342,0
2008-01-08,15.922,16.282,15.51,15.51,894168,0
2008-01-09,15.746,15.93,15.684,15.892,414704,0
2008-01-10,15.677,16.059,15.677,15.874,1115031,0
2008-01-11,15.708,15.804,15.596,15.644,691518,0
2008-01-14,15.7,15.852,15.692,15.755,384214,0
2008-01-15,15.571,15.644,15.286,15.318,577493,0
2008-01-16,15.165,15.42,15.104,15.191,429858,0
2008-01-17,15.191,15.453,14.88,14.896,405301,0
2008-01-18,14.984,15.238,14.792,14.856,400155,0
2008-01-22,13.564,14.767,12.528,14.711,1127255,0
2008-01-23,14.345,14.84,14.089,14.728,594510,0
2008-01-24,14.935,15.262,14.935,15.229,318551,0
2008-01-25,15.453,15.541,15.047,15.047,151006,0
2008-01-28,15.047,15.332,14.92,15.332,176042,0
2008-01-29,15.072,15.476,15.072,15.445,235275,0
2008-01-30,15.493,15.58,15.183,15.325,162254,0
2008-01-31,15.063,15.467,14.95,15.357,191855,0
2008-02-01,15.238,15.7,15.238,15.644,107475,0
2008-02-04,15.458,15.596,15.458,15.484,217577,0
2008-02-05,15.303,15.303,14.856,14.95,291602,0
2008-02-06,14.959,15.072,14.84,14.84,329505,0
2008-02-07,14.664,14.864,14.537,14.84,191894,0
2008-02-08,14.703,14.856,14.648,14.751,130495,0
2008-02-11,14.681,14.767,14.56,14.728,159093,0
2008-02-12,14.767,15.08,14.767,14.92,149669,0
2008-02-13,15.104,15.121,14.896,15.072,126481,0
2008-02-14,15.007,15.14,14.95,14.992,127909,0
2008-02-15,14.808,14.968,14.801,14.904,131374,0
2008-02-19,15.134,15.246,14.992,15.021,162519,0
2008-02-20,14.935,15.174,14.888,15.087,213404,0
2008-02-21,15.072,15.221,15.007,15.007,96411,0
2008-02-22,15.087,15.158,14.911,15.149,112959,0
2008-02-25,15.213,15.453,15.129,15.396,263129,0
2008-02-26,15.429,15.7,15.39,15.613,425736,0
2008-02-27,15.429,15.74,15.429,15.63,278588,0
2008-02-28,15.438,15.596,15.396,15.518,90154,0
2008-02-29,15.445,15.445,15.021,15.087,170079,0
2008-03-03,15.121,15.121,14.864,14.959,406889,0
2008-03-04,14.751,14.864,14.664,14.815,195730,0
2008-03-05,14.815,15.087,14.815,14.992,83306,0
2008-03-06,14.999,14.999,14.672,14.703,195690,0
2008-03-07,14.664,14.815,14.513,14.608,174289,0
2008-03-10,14.568,14.711,14.384,14.417,348907,0
2008-03-11,14.896,14.896,14.432,14.872,250280,0
2008-03-12,14.929,15.03,14.856,14.856,110716,0
2008-03-13,15.047,15.047,14.648,14.959,107702,0
2008-03-14,15.047,15.047,14.48,14.608,127610,0
2008-03-17,14.369,14.449,14.01,14.18,209924,0
2008-03-18,14.273,14.711,14.18,14.703,120029,0
2008-03-19,14.744,14.744,14.226,14.234,102138,0
2008-03-20,13.835,14.417,13.835,14.409,168256,0
2008-03-24,14.48,14.783,14.449,14.696,136240,0
2008-03-25,14.783,14.984,14.751,14.935,116694,0
2008-03-26,14.872,14.911,14.767,14.821,71434,0
2008-03-27,15.03,15.039,14.815,14.831,104398,0
2008-03-28,14.943,14.943,14.638,14.69,73778,0
2008-03-31,14.638,14.808,14.638,14.767,54706,0
2008-04-01,14.896,15.246,14.896,15.213,406546,0
2008-04-02,15.104,15.453,15.104,15.357,123968,0
2008-04-03,15.458,15.458,15.129,15.373,91850,0
2008-04-04,15.294,15.467,15.294,15.373,136268,0
2008-04-07,15.453,15.541,15.396,15.412,113094,0
2008-04-08,15.238,15.325,15.229,15.286,74783,0
2008-04-09,15.278,15.332,15.129,15.14,77543,0
2008-04-10,15.087,15.183,14.999,15.14,143798,0
2008-04-11,14.92,15.056,14.92,14.959,93670,0
2008-04-14,14.992,15.021,14.911,14.984,104360,0
2008-04-15,15.072,15.072,14.959,15.021,98761,0
2008-04-16,15.129,15.458,15.129,15.458,181671,0
2008-04-17,15.339,15.524,15.318,15.412,92437,0
2008-04-18,15.604,15.859,15.571,15.859,172118,0
2008-04-21,15.788,15.788,15.524,15.588,79353,0
2008-04-22,15.476,15.571,15.429,15.501,147549,0
2008-04-23,15.467,15.501,15.348,15.438,122794,0
2008-04-24,15.708,15.708,15.238,15.438,70818,0
2008-04-25,15.493,15.637,15.484,15.596,88300,0
2008-04-28,15.63,15.717,15.621,15.637,115799,0
2008-04-29,15.563,15.637,15.445,15.51,114847,0
2008-04-30,15.58,15.731,15.58,15.604,130768,0
2008-05-01,15.532,15.772,15.532,15.717,149966,0
2008-05-02,15.916,15.939,15.829,15.916,89547,0
2008-05-05,15.829,15.9,15.821,15.821,132720,0
2008-05-06,15.772,15.939,15.7,15.93,271166,0
2008-05-07,15.93,15.93,15.684,15.708,119199,0
2008-05-08,15.845,15.852,15.763,15.804,128250,0
2008-05-09,15.668,15.796,15.668,15.781,90949,0
2008-05-12,15.804,15.939,15.781,15.909,171923,0
2008-05-13,15.883,15.883,15.692,15.772,178378,0
2008-05-14,15.746,15.874,15.746,15.781,117215,0
2008-05-15,15.859,16.019,15.812,16.002,82883,0
2008-05-16,16.068,16.171,16.059,16.147,154992,0
2008-05-19,16.18,16.268,16.12,16.155,152682,0
2008-05-20,16.097,16.097,15.978,16.043,82733,0
2008-05-21,16.059,16.083,15.812,15.821,108799,0
2008-05-22,15.948,16.043,15.948,15.974,130566,0
2008-05-23,15.978,15.978,15.772,15.838,86735,0
2008-05-27,15.909,16.138,15.652,15.755,68646,0
2008-05-28,15.731,15.821,15.692,15.804,130260,0
2008-05-29,15.708,15.859,15.684,15.804,81534,0
2008-05-30,15.859,15.909,15.812,15.867,78370,0
2008-06-02,15.717,15.717,15.571,15.644,113964,0
2008-06-03,15.63,15.708,15.51,15.588,109753,0
2008-06-04,15.541,15.621,15.458,15.518,97364,0
2008-06-05,15.556,15.821,15.556,15.821,106837,0
2008-06-06,15.644,15.644,15.381,15.396,103586,0
2008-06-09,15.373,15.412,15.221,15.286,118403,0
2008-06-10,15.149,15.183,14.849,15.063,181033,0
2008-06-11,15.134,15.134,14.821,14.821,147097,0
2008-06-12,14.792,14.929,14.696,14.792,216978,0
2008-06-13,14.783,15.14,14.783,14.968,281978,0
2008-06-16,15.087,15.149,14.984,15.072,48762,0
2008-06-17,15.056,15.42,15.047,15.087,123870,0
2008-06-18,14.896,15.007,14.864,14.935,91762,0
2008-06-19,14.856,14.95,14.821,14.904,117771,0
2008-06-20,14.696,14.696,14.281,14.281,104118,0
2008-06-23,14.258,14.352,14.226,14.267,306192,0
2008-06-24,14.115,14.297,13.779,14.131,328762,0
2008-06-25,14.115,14.496,14.115,14.304,191014,0
2008-06-26,14.384,14.384,13.955,13.955,163881,0
2008-06-27,13.882,14.053,13.826,13.916,155566,0
2008-06-30,14.552,14.552,13.933,13.941,127676,0
2008-07-01,13.708,13.907,13.626,13.797,411683,0
2008-07-02,13.676,13.916,13.5,13.5,153460,0
2008-07-03,13.278,13.771,12.832,13.389,175516,0
2008-07-07,13.253,13.668,13.227,13.389,215481,0
2008-07-08,13.236,13.65,13.236,13.595,207519,0
2008-07-09,13.533,13.82,13.301,13.708,96403,0
2008-07-10,13.739,13.739,13.398,13.42,194250,0
2008-07-11,13.427,13.451,13.151,13.372,153575,0
2008-07-14,13.159,13.747,13.151,13.159,211500,0
2008-07-15,12.808,13.101,12.712,12.727,383828,0
2008-07-16,12.568,13.343,12.552,13.334,164693,0
2008-07-17,13.739,13.739,13.109,13.595,256985,0
2008-07-18,13.468,13.835,13.468,13.763,106847,0
2008-07-21,13.747,14.097,13.732,13.747,118343,0
2008-07-22,13.564,13.916,13.389,13.874,148480,0
2008-07-23,14.329,14.329,13.716,14.035,135652,0
2008-07-24,14.297,14.345,13.659,13.659,100633,0
2008-07-25,13.611,13.941,13.611,13.732,75465,0
2008-07-28,13.771,13.771,13.468,13.468,80727,0
2008-07-29,13.413,13.754,13.413,13.725,127852,0
2008-07-30,13.739,13.995,13.739,13.924,114254,0
2008-07-31,13.779,14.002,13.739,13.771,125320,0
2008-08-01,13.725,13.739,13.533,13.626,115267,0
2008-08-04,13.547,13.595,13.389,13.475,83909,0
2008-08-05,13.676,14.01,13.483,13.483,137865,0
2008-08-06,14.243,14.243,13.859,13.988,126971,0
2008-08-07,13.788,13.947,13.676,13.692,59493,0
2008-08-08,13.582,13.955,13.582,13.899,81974,0
2008-08-11,13.797,14.156,13.797,13.916,123728,0
2008-08-12,13.797,13.988,13.797,13.835,113371,0
2008-08-13,13.859,13.859,13.509,13.668,72341,0
2008-08-14,13.685,13.763,13.547,13.701,136487,0
2008-08-15,13.739,13.763,13.555,13.62,169504,0
2008-08-18,13.435,13.634,13.427,13.451,141000,0
2008-08-19,13.427,13.444,13.151,13.198,155048,0
2008-08-20,13.198,13.253,13.023,13.183,362039,0
2008-08-21,12.998,13.316,12.99,13.262,135281,0
2008-08-22,13.278,13.444,12.632,13.381,72866,0
2008-08-25,13.533,13.533,13.166,13.166,79035,0
2008-08-26,13.071,13.294,13.071,13.175,144630,0
2008-08-27,13.109,13.533,12.751,13.363,172541,0
2008-08-28,13.372,13.692,13.372,13.668,126655,0
2008-08-29,13.525,13.692,13.475,13.604,99134,0
2008-09-02,13.747,13.763,13.491,13.509,168053,0
2008-09-03,13.325,13.533,13.214,13.483,142637,0
2008-09-04,13.398,13.398,13.015,13.038,96503,0
2008-09-05,12.816,13.038,12.751,12.96,240415,0
2008-09-08,13.08,13.381,13.08,13.27,392328,0
2008-09-09,13.166,13.413,12.832,12.855,110146,0
2008-09-10,12.872,13.159,12.872,12.96,91518,0
2008-09-11,12.441,12.99,12.401,12.99,338831,0
2008-09-12,12.967,13.214,12.773,13.183,319692,0
2008-09-15,12.441,12.872,12.441,12.449,217673,0
2008-09-16,11.892,12.678,11.852,12.647,505806,0
2008-09-17,12.265,12.433,11.962,12.059,378783,0
2008-09-18,11.971,12.669,11.852,12.632,477998,0
2008-09-19,13.763,14.345,12.751,13.343,251337,0
2008-09-22,12.879,13.262,12.839,12.839,200135,0
2008-09-23,12.825,12.926,12.6,12.64,131435,0
2008-09-24,12.6,12.767,12.6,12.647,186119,0
2008-09-25,12.6,13.03,12.552,13.03,147413,0
2008-09-26,12.496,13.08,12.496,13.08,427784,0
2008-09-29,13.955,13.955,11.013,11.141,444188,0
2008-09-30,12.033,12.145,11.166,11.954,358646,0
2008-10-01,12.678,12.678,11.722,11.913,139763,0
2008-10-02,11.892,11.913,11.562,11.571,187071,0
2008-10-03,11.268,12.033,11.268,11.492,190520,0
2008-10-06,10.839,11.157,10.287,10.783,621993,0
2008-10-07,10.074,10.99,9.523,10.145,406179,0
2008-10-08,9.748,10.384,9.571,9.843,566505,0
2008-10-09,9.621,10.305,9.1328,9.3256,511511,0
2008-10-10,8.8214,9.643,8.4961,8.9266,589768,0
2008-10-13,9.0603,10.033,9.0603,10.009,263773,0
2008-10-14,10.639,10.95,9.763,10.001,401146,0
2008-10-15,10.351,10.351,9.0842,9.0842,156503,0
2008-10-16,9.4674,9.4674,8.624,9.2906,183687,0
2008-10-17,8.8048,9.635,8.8048,9.2906,238434,0
2008-10-20,9.1878,9.715,9.1647,9.651,139928,0
2008-10-21,9.565,9.613,9.2447,9.2447,379705,0
2008-10-22,8.9744,9.1013,8.5039,8.6069,310095,0
2008-10-23,8.9407,8.9407,8.2883,8.2883,222571,0
2008-10-24,8.3599,8.3599,7.8101,8.2326,193836,0
2008-10-27,7.8101,8.1048,7.5791,7.8101,284835,0
2008-10-28,8.4479,8.4561,7.6828,8.4561,166771,0
2008-10-29,8.3362,8.9903,8.2883,8.7676,223211,0
2008-10-30,9.1965,9.1965,8.8621,8.966,115693,0
2008-10-31,8.9978,9.4922,8.7099,9.0298,462601,0
2008-11-03,9.1502,9.565,9.0372,9.1414,112783,0
2008-11-04,9.3159,9.779,9.3159,9.715,155968,0
2008-11-05,9.885,9.885,9.3256,9.3256,246185,0
2008-11-06,8.7676,9.3325,8.5906,8.6937,535751,0
2008-11-07,8.9407,9.0679,8.7099,8.9028,240558,0
2008-11-10,8.7975,9.1647,8.6486,8.7262,169134,0
2008-11-11,8.5663,8.5663,8.2566,8.3836,132794,0
2008-11-12,8.4561,8.4561,7.8101,7.89,272416,0
2008-11-13,7.7546,8.432,7.571,8.432,277749,0
2008-11-14,8.0732,8.2566,7.842,7.9136,297697,0
2008-11-17,7.9615,7.9615,7.6987,7.7306,168905,0
2008-11-18,7.8739,7.8739,7.4753,7.5952,182579,0
2008-11-19,7.4595,7.7066,7.1726,7.1726,211416,0
2008-11-20,7.0213,7.125,6.5749,6.5828,510339,0
2008-11-21,7.109,7.109,6.6227,7.0611,348240,0
2008-11-24,7.1648,7.8183,7.0692,7.7148,209593,0
2008-11-25,7.9934,7.9934,7.571,7.7704,217810,0
2008-11-26,7.5314,8.0096,7.5314,7.9775,301569,0
2008-11-28,8.0732,8.169,7.9295,8.1608,158080,0
2008-12-01,7.6987,7.9056,7.4197,7.4197,151281,0
2008-12-02,7.603,7.7783,7.4116,7.587,135851,0
2008-12-03,7.2923,7.7862,7.2923,7.7148,221981,0
2008-12-04,7.6109,7.7066,7.3719,7.4116,206209,0
2008-12-05,7.3082,7.6352,7.1968,7.6271,198720,0
2008-12-08,7.9934,8.129,7.842,8.0253,221310,0
2008-12-09,8.097,8.1608,7.9056,7.9695,452093,0
2008-12-10,7.9695,8.1926,7.9695,8.1448,159579,0
2008-12-11,8.0096,8.2964,7.9695,8.0096,241010,0
2008-12-12,7.9136,8.1048,7.8101,8.0493,207723,0
2008-12-15,8.1209,8.169,7.9853,8.0652,131764,0
2008-12-16,8.2165,8.5505,8.0652,8.5039,230396,0
2008-12-17,8.3681,8.5354,8.3444,8.5192,379485,0
2008-12-18,8.6323,8.6323,8.1129,8.2165,350435,0
2008-12-19,8.1129,8.2724,7.9695,7.9695,274866,0
2008-12-22,8.0813,8.1847,7.9056,8.0013,192593,0
2008-12-23,8.137,8.1529,7.9615,8.0253,264042,0
2008-12-24,7.9377,8.0332,7.9377,8.0172,138820,0
2008-12-26,8.1129,8.1209,7.9934,8.0493,143315,0
2008-12-29,8.0013,8.129,7.9457,8.0888,410264,0
2008-12-30,8.1529,8.3123,8.0888,8.2803,393338,0
2008-12-31,8.2326,8.432,8.2326,8.3761,315275,0
2009-01-02,8.3836,8.6405,8.352,8.6149,149880,0
2009-01-05,8.7428,8.7511,8.4881,8.6486,139540,0
2009-01-06,8.6776,8.8547,8.6323,8.8131,152951,0
2009-01-07,8.8463,8.8463,8.5433,8.5745,106577,0
2009-01-08,8.624,8.7099,8.5581,8.7099,102751,0
2009-01-09,8.6712,8.7016,8.5192,8.5433,163585,0
2009-01-12,8.4961,8.5039,8.2326,8.2724,177291,0
2009-01-13,8.137,8.2088,8.0813,8.169,164219,0
2009-01-14,8.0888,8.0888,7.7148,7.7623,185795,0
2009-01-15,7.7623,7.8977,7.5314,7.7943,135712,0
2009-01-16,7.9934,7.9934,7.5553,7.7862,158543,0
2009-01-20,7.348,7.4116,6.814,6.9256,448567,0
2009-01-21,6.9653,7.1726,6.8379,7.1726,385164,0
2009-01-22,7.125,7.125,6.774,6.9735,150159,0
2009-01-23,6.774,7.053,6.7102,6.9893,127916,0
2009-01-26,7.1648,7.3797,7.1567,7.2523,270930,0
2009-01-27,7.3082,7.4914,7.3082,7.4197,161000,0
2009-01-28,7.7224,7.89,7.7224,7.8101,266999,0
2009-01-29,7.571,7.571,7.3639,7.3639,92901,0
2009-01-30,7.4517,7.4753,7.1886,7.2043,135372,0
2009-02-02,7.1011,7.1807,7.0132,7.1487,133559,0
2009-02-03,7.1886,7.3639,7.1726,7.3,89275,0
2009-02-04,7.3557,7.4436,7.2124,7.2685,106785,0
2009-02-05,7.2523,7.4357,7.1726,7.3719,119644,0
2009-02-06,7.4436,7.6745,7.4436,7.6429,94893,0
2009-02-09,7.7224,7.7466,7.571,7.6908,204716,0
2009-02-10,7.7066,7.7066,7.2204,7.2761,171105,0
2009-02-11,7.4036,7.4116,7.2204,7.3082,207834,0
2009-02-12,7.1329,7.3082,7.0852,7.3082,206679,0
2009-02-13,7.332,7.348,7.1726,7.2441,120048,0
2009-02-17,6.9415,7.0213,6.7343,6.7343,357506,0
2009-02-18,6.7502,6.8298,6.6309,6.7025,237245,0
2009-02-19,6.862,6.8776,6.6546,6.6626,229042,0
2009-02-20,6.5111,6.6227,6.3996,6.5429,615598,0
2009-02-23,6.6227,6.6546,6.2717,6.288,566295,0
2009-02-24,6.2321,6.6309,6.2321,6.6309,220035,0
2009-02-25,6.5749,6.6309,6.3597,6.5111,173623,0
2009-02-26,6.5349,6.7664,6.5349,6.6069,224826,0
2009-02-27,6.5191,6.6227,6.4074,6.4951,100229,0
2009-03-02,6.3437,6.3437,6.025,6.033,339456,0
2009-03-03,6.0489,6.1686,5.9532,6.009,268790,0
2009-03-04,6.1126,6.3359,6.0809,6.2481,220189,0
2009-03-05,6.0727,6.1287,5.8816,5.9372,310357,0
2009-03-06,5.9134,6.0967,5.8179,5.9292,220501,0
2009-03-09,5.8019,5.8974,5.6585,5.7462,727154,0
2009-03-10,5.7621,6.2799,5.7462,6.2717,284811,0
2009-03-11,6.4395,6.4395,6.1764,6.2717,266644,0
2009-03-12,6.033,6.551,6.009,6.5032,202733,0
2009-03-13,6.5989,6.6227,6.4395,6.5349,243587,0
2009-03-16,6.5989,6.8379,6.5989,6.6146,132334,0
2009-03-17,6.5349,6.8857,6.5349,6.8857,178175,0
2009-03-18,6.8857,7.1167,6.6786,7.053,115078,0
2009-03-19,7.1567,7.2441,7.0294,7.0294,144997,0
2009-03-20,7.1407,7.1407,6.8698,6.9176,121559,0
2009-03-23,7.2043,7.4676,7.1407,7.4676,138176,0
2009-03-24,7.3082,7.4277,7.2043,7.2124,146920,0
2009-03-25,7.2923,7.5791,7.1167,7.3242,176453,0
2009-03-26,7.4517,7.4676,7.2685,7.4036,127040,0
2009-03-27,7.348,7.348,7.1407,7.1886,139860,0
2009-03-30,7.0771,7.0771,6.7581,6.8456,153032,0
2009-03-31,7.0294,7.1167,6.9415,7.0294,95254,0
2009-04-01,7.0611,7.2441,6.9735,7.2284,76032,0
2009-04-02,7.4595,7.6987,7.4436,7.5392,111440,0
2009-04-03,7.6352,7.7148,7.5314,7.6987,83467,0
2009-04-06,7.5314,7.5952,7.4277,7.5791,82308,0
2009-04-07,7.3797,7.4753,7.3557,7.4197,113905,0
2009-04-08,7.4036,7.5392,7.3879,7.4914,48240,0
2009-04-09,7.6828,7.7623,7.6511,7.7546,113950,0
2009-04-13,7.7066,7.9457,7.6667,7.9136,81650,0
2009-04-14,7.9056,7.9295,7.7306,7.7623,135062,0
2009-04-15,7.7066,7.89,7.7066,7.89,60305,0
2009-04-16,7.89,8.0013,7.6908,7.9695,86564,0
2009-04-17,7.89,8.0573,7.89,7.9934,62500,0
2009-04-20,7.8183,7.9615,7.5471,7.5553,230075,0
2009-04-21,7.5633,7.7466,7.4277,7.7385,100375,0
2009-04-22,7.571,7.8101,7.571,7.6429,344144,0
2009-04-23,7.7704,7.8977,7.6987,7.8977,105699,0
2009-04-24,7.8581,8.0573,7.7862,7.9695,97721,0
2009-04-27,7.834,7.9537,7.7783,7.8022,99396,0
2009-04-28,7.6987,7.834,7.6828,7.7623,221043,0
2009-04-29,7.7385,8.097,7.7385,8.0096,150280,0
2009-04-30,8.1448,8.2803,8.0652,8.0732,157283,0
2009-05-01,8.1608,8.2566,8.0813,8.1847,116189,0
2009-05-04,8.3203,8.5906,8.1847,8.5505,119611,0
2009-05-05,8.4799,8.6069,8.3203,8.5745,100050,0
2009-05-06,8.5745,8.8048,8.5039,8.7428,134067,0
2009-05-07,9.4357,9.4426,8.5433,8.6405,198577,0
2009-05-08,8.8298,9.2749,8.7676,8.9903,94824,0
2009-05-11,8.838,8.982,8.7345,8.8214,104000,0
2009-05-12,8.7511,8.9028,8.6712,8.7975,152171,0
2009-05-13,8.7753,8.7753,8.4073,8.4073,96004,0
2009-05-14,8.352,8.7099,8.352,8.6568,76105,0
2009-05-15,8.7099,8.7099,8.4881,8.5354,53348,0
2009-05-18,8.624,8.8463,8.5272,8.8298,89883,0
2009-05-19,8.791,8.982,8.7836,8.9028,60885,0
2009-05-20,8.8869,9.1166,8.8869,8.9116,90348,0
2009-05-21,8.7428,8.838,8.7099,8.7676,115483,0
2009-05-22,8.9028,8.9493,8.624,8.8298,110875,0
2009-05-26,8.7592,9.1242,8.7428,9.0766,172427,0
2009-05-27,9.158,9.1647,8.9575,8.9575,177222,0
2009-05-28,9.1328,9.1328,8.8869,9.1013,92252,0
2009-05-29,9.236,9.3471,9.1647,9.3256,870527,0
2009-06-01,9.565,9.635,9.1647,9.516,182012,0
2009-06-02,9.4189,9.682,9.4189,9.635,838059,0
2009-06-03,9.629,9.629,9.2053,9.2749,206990,0
2009-06-04,9.3471,9.4268,9.2224,9.356,218851,0
2009-06-05,9.605,9.605,9.2674,9.3637,130415,0
2009-06-08,9.2137,9.4047,9.1647,9.3637,78283,0
2009-06-09,9.4426,9.4585,9.3159,9.3969,94874,0
2009-06-10,9.635,9.635,9.3725,9.4506,146523,0
2009-06-11,9.557,9.731,9.3159,9.658,106889,0
2009-06-12,9.667,9.667,9.4763,9.578,92876,0
2009-06-15,9.4047,9.4922,9.2053,9.3091,85183,0
2009-06-16,9.2749,9.3637,9.109,9.1242,106450,0
2009-06-17,9.1965,9.2674,8.9744,9.109,70240,0
2009-06-18,9.2053,9.2282,9.0372,9.1647,87058,0
2009-06-19,9.2513,9.2674,9.1242,9.2447,83194,0
2009-06-22,9.1965,9.2224,8.7592,8.7975,203146,0
2009-06-23,8.7975,8.8869,8.7262,8.8298,61681,0
2009-06-24,8.791,9.1328,8.791,8.9266,110095,0
2009-06-25,8.982,9.109,8.8621,9.0679,106005,0
2009-06-26,9.1166,9.1502,8.9407,9.1502,102053,0
2009-06-29,9.0842,9.2447,9.0842,9.1801,97464,0
2009-06-30,9.2906,9.565,8.9978,9.1166,137854,0
2009-07-01,9.2749,9.3256,9.1647,9.1965,195422,0
2009-07-02,9.1414,9.1414,8.8945,8.966,87316,0
2009-07-06,8.7753,8.8869,8.7099,8.8786,91082,0
2009-07-07,8.9575,8.9575,8.6937,8.6937,63765,0
2009-07-08,8.8131,8.8131,8.4799,8.624,105910,0
2009-07-09,8.6568,8.7676,8.5272,8.718,132343,0
2009-07-10,8.5505,9.4189,8.3599,8.5987,112045,0
2009-07-13,8.6858,8.8463,8.5745,8.8463,70862,0
2009-07-14,8.8463,9.0298,8.838,8.9744,111828,0
2009-07-15,9.1647,9.2906,9.013,9.1965,110827,0
2009-07-16,9.2906,9.3803,9.2053,9.3725,117027,0
2009-07-17,9.3159,9.3725,9.2513,9.3325,79218,0
2009-07-20,9.5,9.531,9.3471,9.531,116561,0
2009-07-21,9.565,9.731,9.4585,9.587,289109,0
2009-07-22,9.605,9.724,9.523,9.578,236360,0
2009-07-23,9.629,9.955,9.596,9.89,197108,0
2009-07-24,9.804,9.97,9.786,9.955,174103,0
2009-07-27,9.97,10.081,9.897,10.033,293048,0
2009-07-28,10.001,10.033,9.869,10.001,133152,0
2009-07-29,9.779,9.885,9.682,9.877,1422247,0
2009-07-30,9.93,10.105,9.923,10.033,101442,0
2009-07-31,10.048,10.24,10.048,10.16,168798,0
2009-08-03,10.345,10.506,10.322,10.506,286868,0
2009-08-04,10.433,10.497,10.351,10.497,108974,0
2009-08-05,10.497,10.534,10.337,10.497,330087,0
2009-08-06,10.416,10.528,10.258,10.322,182552,0
2009-08-07,10.424,10.464,10.296,10.416,261998,0
2009-08-10,10.433,10.433,10.24,10.322,258886,0
2009-08-11,10.337,10.337,10.121,10.177,181602,0
2009-08-12,10.23,10.367,10.177,10.266,250928,0
2009-08-13,10.433,10.433,10.287,10.4,90745,0
2009-08-14,10.331,10.4,10.203,10.28,125647,0
2009-08-17,10.009,10.025,9.885,9.946,149127,0
2009-08-18,9.963,10.128,9.963,10.112,122259,0
2009-08-19,9.97,10.207,9.955,10.16,95605,0
2009-08-20,10.145,10.313,10.145,10.305,107665,0
2009-08-21,10.416,10.514,10.4,10.488,105840,0
2009-08-24,10.551,10.6,10.441,10.488,90615,0
2009-08-25,10.624,10.639,10.464,10.567,98104,0
2009-08-26,10.543,10.576,10.392,10.506,177057,0
2009-08-27,10.56,10.585,10.359,10.543,100750,0
2009-08-28,10.576,10.656,10.48,10.514,83002,0
2009-08-31,10.4,10.433,10.359,10.407,128941,0
2009-09-01,10.305,10.47,10.121,10.145,192853,0
2009-09-02,10.065,10.185,10.041,10.098,417718,0
2009-09-03,10.137,10.28,10.112,10.258,254101,0
2009-09-04,10.296,10.464,10.23,10.464,92877,0
2009-09-08,10.663,10.753,10.593,10.671,99013,0
2009-09-09,10.737,10.783,10.671,10.721,155635,0
2009-09-10,10.721,10.887,10.679,10.887,116207,0
2009-09-11,10.854,10.926,10.791,10.879,102573,0
2009-09-14,10.737,10.887,10.696,10.862,110040,0
2009-09-15,10.791,11.013,10.791,10.99,137076,0
2009-09-16,11.126,11.141,10.983,11.117,146129,0
2009-09-17,11.108,11.172,11.022,11.092,126598,0
2009-09-18,11.149,11.149,10.997,11.085,93386,0
2009-09-21,10.967,11.554,10.823,10.934,76026,0
2009-09-22,11.005,11.101,11.005,11.07,70260,0
2009-09-23,11.101,11.181,10.975,10.983,75353,0
2009-09-24,10.975,11.013,10.679,10.721,81978,0
2009-09-25,10.696,10.783,10.663,10.705,63658,0
2009-09-28,10.76,10.926,10.705,10.854,110289,0
2009-09-29,10.87,10.887,10.791,10.862,104023,0
2009-09-30,10.926,10.943,10.744,10.839,93372,0
2009-10-01,10.791,10.839,10.543,10.543,155600,0
2009-10-02,10.433,10.528,10.367,10.464,108806,0
2009-10-05,10.497,10.713,10.464,10.679,64622,0
2009-10-06,10.744,10.918,10.744,10.831,151383,0
2009-10-07,10.839,10.895,10.798,10.854,80561,0
2009-10-08,10.958,11.092,10.958,11.039,79781,0
2009-10-09,11.047,11.055,10.967,11.022,63670,0
2009-10-12,11.07,11.141,11.039,11.092,75545,0
2009-10-13,11.117,11.117,10.967,11.055,86958,0
2009-10-14,11.236,11.331,11.213,11.268,129394,0
2009-10-15,11.31,11.31,11.221,11.261,48955,0
2009-10-16,11.181,11.204,11.085,11.181,102636,0
2009-10-19,11.268,11.357,11.181,11.31,116492,0
2009-10-20,11.31,11.323,11.149,11.204,148825,0
2009-10-21,11.172,11.364,11.166,11.172,95878,0
2009-10-22,11.166,11.294,11.101,11.285,88264,0
2009-10-23,11.285,11.285,11.03,11.055,72310,0
2009-10-26,11.062,11.196,10.854,10.87,102087,0
2009-10-27,10.943,10.958,10.774,10.783,101126,0
2009-10-28,10.679,10.729,10.497,10.506,231845,0
2009-10-29,10.696,10.887,10.671,10.854,87078,0
2009-10-30,10.783,10.807,10.447,10.521,224899,0
2009-11-02,10.56,10.705,10.464,10.567,75448,0
2009-11-03,10.506,10.631,10.392,10.607,311703,0
2009-11-04,10.663,10.814,10.663,10.679,94205,0
2009-11-05,10.798,10.831,10.744,10.807,67548,0
2009-11-06,10.791,10.823,10.721,10.791,59639,0
2009-11-09,10.958,11.133,10.918,11.133,87342,0
2009-11-10,11.03,11.126,11.03,11.085,63116,0
2009-11-11,11.101,11.157,11.07,11.108,65037,0
2009-11-12,11.085,11.133,10.95,10.967,100967,0
2009-11-13,11.022,11.108,10.99,11.078,77895,0
2009-11-16,11.117,11.294,11.117,11.236,78352,0
2009-11-17,11.189,11.254,11.126,11.245,134098,0
2009-11-18,11.276,11.302,11.196,11.245,83827,0
2009-11-19,11.157,11.157,11.005,11.133,115798,0
2009-11-20,11.005,11.07,10.99,11.062,70239,0
2009-11-23,11.172,11.339,11.172,11.229,127450,0
2009-11-24,11.261,11.261,11.108,11.204,191007,0
2009-11-25,11.213,11.348,11.213,11.323,66968,0
2009-11-27,10.99,11.133,10.918,11.085,26832,0
2009-11-30,11.062,11.166,11.039,11.126,104601,0
2009-12-01,11.204,11.437,11.204,11.387,168154,0
2009-12-02,11.437,11.485,11.404,11.445,203315,0
2009-12-03,11.492,11.524,11.348,11.348,62961,0
2009-12-04,11.461,11.541,11.31,11.357,292744,0
2009-12-07,11.331,11.422,11.317,11.331,114247,0
2009-12-08,11.245,11.245,11.108,11.149,95266,0
2009-12-09,11.101,11.166,11.03,11.149,124744,0
2009-12-10,11.172,11.204,11.141,11.172,43385,0
2009-12-11,11.196,11.236,11.166,11.196,198574,0
2009-12-14,11.236,11.331,11.221,11.31,116543,0
2009-12-15,11.245,11.302,11.229,11.245,87188,0
2009-12-16,11.294,11.381,11.294,11.317,77607,0
2009-12-17,11.172,11.189,11.078,11.117,156009,0
2009-12-18,11.005,11.013,10.854,10.926,118533,0
2009-12-21,10.958,11.07,10.95,10.983,111968,0
2009-12-22,10.997,11.07,10.983,11.03,132069,0
2009-12-23,11.03,11.149,10.99,11.133,157681,0
2009-12-24,11.172,11.204,11.078,11.189,87786,0
2009-12-28,11.196,11.245,11.141,11.189,272283,0
2009-12-29,11.261,11.268,11.189,11.236,189459,0
2009-12-30,11.126,11.196,11.117,11.157,175633,0
2009-12-31,11.133,11.213,11.133,11.133,159387,0
2010-01-04,11.276,11.381,11.213,11.364,187726,0
2010-01-05,11.395,11.422,11.331,11.395,114359,0
2010-01-06,11.331,11.453,11.331,11.395,116671,0
2010-01-07,11.387,11.43,11.31,11.404,133988,0
2010-01-08,11.373,11.492,11.357,11.492,316472,0
2010-01-11,11.492,11.596,11.492,11.554,117024,0
2010-01-12,11.533,11.533,11.387,11.453,160288,0
2010-01-13,11.516,11.58,11.445,11.562,112723,0
2010-01-14,11.524,11.652,11.524,11.644,66227,0
2010-01-15,11.562,11.571,11.437,11.533,175476,0
2010-01-19,11.492,11.652,11.492,11.644,177136,0
2010-01-20,11.548,11.548,11.317,11.43,177376,0
2010-01-21,11.404,11.422,11.149,11.172,204744,0
2010-01-22,11.117,11.166,10.967,11.013,159836,0
2010-01-25,11.117,11.149,11.047,11.133,100621,0
2010-01-26,11.078,11.141,10.983,11.07,132636,0
2010-01-27,10.967,11.039,10.918,10.99,107230,0
2010-01-28,11.005,11.085,10.798,10.87,114910,0
2010-01-29,10.862,10.95,10.737,10.767,335060,0
2010-02-01,10.783,10.918,10.783,10.918,192984,0
2010-02-02,10.895,11.085,10.879,11.047,219529,0
2010-02-03,10.934,11.013,10.887,10.934,234647,0
2010-02-04,10.767,10.95,10.56,10.567,308765,0
2010-02-05,10.521,10.576,10.168,10.447,1139404,0
2010-02-08,10.392,10.528,10.375,10.4,230068,0
2010-02-09,10.506,10.656,10.447,10.607,142905,0
2010-02-10,10.6,10.647,10.497,10.624,425776,0
2010-02-11,10.551,10.76,10.543,10.737,86517,0
2010-02-12,10.686,10.729,10.6,10.729,101489,0
2010-02-16,10.729,10.918,10.729,10.911,273959,0
2010-02-17,10.975,10.99,10.879,10.926,112233,0
2010-02-18,10.918,10.99,10.854,10.99,118342,0
2010-02-19,10.87,11.022,10.87,10.958,471475,0
2010-02-22,10.99,11.005,10.918,10.975,219946,0
2010-02-23,10.943,10.967,10.783,10.814,105108,0
2010-02-24,10.798,10.862,10.774,10.862,285218,0
2010-02-25,10.713,10.854,10.656,10.854,105847,0
2010-02-26,10.839,10.918,10.76,10.918,101836,0
2010-03-01,10.943,10.997,10.895,10.975,176228,0
2010-03-02,11.078,11.133,11.022,11.101,841322,0
2010-03-03,11.126,11.221,11.101,11.166,116090,0
2010-03-04,11.157,11.204,11.078,11.126,84487,0
2010-03-05,11.204,11.31,11.157,11.302,151440,0
2010-03-08,11.323,11.364,11.294,11.339,95524,0
2010-03-09,11.268,11.348,11.261,11.317,133420,0
2010-03-10,11.31,11.387,11.294,11.381,120841,0
2010-03-11,11.339,11.395,11.31,11.387,103492,0
2010-03-12,11.404,11.5,11.404,11.437,166103,0
2010-03-15,11.445,11.445,11.31,11.413,125065,0
2010-03-16,11.453,11.492,11.404,11.485,63702,0
2010-03-17,11.485,11.554,11.485,11.524,229994,0
2010-03-18,11.533,11.533,11.387,11.453,96912,0
2010-03-19,11.373,11.413,11.236,11.276,519120,0
2010-03-22,11.166,11.323,11.166,11.323,98373,0
2010-03-23,11.331,11.395,11.294,11.395,124561,0
2010-03-24,11.285,11.302,11.213,11.245,133832,0
2010-03-25,11.317,11.381,11.236,11.236,111338,0
2010-03-26,11.276,11.317,11.221,11.245,101720,0
2010-03-29,11.254,11.381,11.254,11.381,87832,0
2010-03-30,11.364,11.445,11.357,11.373,49883,0
2010-03-31,11.323,11.453,11.323,11.395,125134,0
2010-04-01,11.508,11.562,11.43,11.554,133065,0
2010-04-05,11.571,11.644,11.554,11.634,118199,0
2010-04-06,11.562,11.779,11.524,11.627,1781804,0
2010-04-07,11.58,11.606,11.476,11.524,118356,0
2010-04-08,11.5,11.554,11.422,11.533,268924,0
2010-04-09,11.606,11.652,11.554,11.652,112320,0
2010-04-12,11.66,11.715,11.627,11.66,105795,0
2010-04-13,11.692,11.7,11.571,11.676,159939,0
2010-04-14,11.73,11.779,11.683,11.779,113416,0
2010-04-15,11.754,11.827,11.715,11.763,371804,0
2010-04-16,11.715,11.747,11.554,11.62,365167,0
2010-04-19,11.562,11.588,11.445,11.588,157842,0
2010-04-20,11.66,11.73,11.652,11.73,164359,0
2010-04-21,11.739,11.86,11.588,11.66,728889,0
2010-04-22,11.571,11.66,11.492,11.652,103041,0
2010-04-23,11.666,11.792,11.602,11.792,126558,0
2010-04-26,11.817,11.817,11.707,11.715,184729,0
2010-04-27,11.627,11.676,11.364,11.373,376693,0
2010-04-28,11.387,11.387,11.229,11.331,119865,0
2010-04-29,11.476,11.508,11.157,11.476,98041,0
2010-04-30,11.508,11.516,11.357,11.381,75000,0
2010-05-03,11.364,11.461,11.364,11.445,101322,0
2010-05-04,11.245,11.245,11.078,11.117,143293,0
2010-05-05,10.943,11.013,10.823,10.903,211670,0
2010-05-06,10.807,10.879,4.1838,10.56,548917,0
2010-05-07,10.514,10.534,10.041,10.384,957216,0
2010-05-10,10.774,11.022,10.447,10.95,281854,0
2010-05-11,10.798,11.03,10.528,10.918,157309,0
2010-05-12,11.03,11.07,10.95,11.03,117914,0
2010-05-13,10.975,11.03,10.918,10.926,134144,0
2010-05-14,10.854,10.895,10.551,10.686,185442,0
2010-05-17,10.705,10.721,10.456,10.647,130180,0
2010-05-18,10.696,10.791,10.47,10.521,154819,0
2010-05-19,10.441,10.56,10.313,10.497,320826,0
2010-05-20,10.145,10.273,10.025,10.065,530888,0
2010-05-21,9.987,10.24,9.817,10.23,602919,0
2010-05-24,10.194,10.24,10.089,10.089,217606,0
2010-05-25,9.809,10.098,9.74,10.098,160067,0
2010-05-26,10.105,10.249,9.992,10.041,224136,0
2010-05-27,10.24,10.497,10.214,10.497,138596,0
2010-05-28,10.521,10.521,10.322,10.375,269131,0
2010-06-01,10.305,10.497,10.23,10.24,134961,0
2010-06-02,10.258,10.528,10.258,10.521,300015,0
2010-06-03,10.593,10.624,10.464,10.585,125007,0
2010-06-04,10.447,10.447,10.137,10.168,75170,0
2010-06-07,10.214,10.249,10.065,10.065,226200,0
2010-06-08,10.074,10.177,10.001,10.177,179455,0
2010-06-09,10.185,10.392,10.145,10.177,96695,0
2010-06-10,10.416,10.585,10.392,10.585,110814,0
2010-06-11,10.514,10.656,10.506,10.656,150027,0
2010-06-14,10.774,10.823,10.656,10.679,85238,0
2010-06-15,10.744,10.958,10.744,10.934,72853,0
2010-06-16,10.903,10.99,10.847,10.958,431840,0
2010-06-17,10.943,10.983,10.854,10.918,158755,0
2010-06-18,10.943,10.943,10.839,10.895,78861,0
2010-06-21,11.013,11.062,10.823,10.854,154250,0
2010-06-22,10.854,10.926,10.729,10.729,223557,0
2010-06-23,10.729,10.767,10.647,10.744,44675,0
2010-06-24,10.679,10.696,10.56,10.567,100831,0
2010-06-25,10.56,10.696,10.528,10.671,123921,0
2010-06-28,10.713,10.713,10.607,10.656,412522,0
2010-06-29,10.534,10.534,10.207,10.331,245978,0
2010-06-30,10.237,10.359,10.182,10.182,993223,0
2010-07-01,10.249,10.337,10.081,10.266,1402357,0
2010-07-02,10.28,10.322,10.168,10.23,214790,0
2010-07-06,10.367,10.48,10.287,10.345,213273,0
2010-07-07,10.4,10.631,10.375,10.631,81447,0
2010-07-08,10.737,10.737,10.639,10.737,81048,0
2010-07-09,10.686,10.807,10.686,10.791,56654,0
2010-07-12,10.744,10.814,10.696,10.744,91965,0
2010-07-13,10.879,10.958,10.879,10.95,62824,0
2010-07-14,10.934,10.997,10.895,10.975,90131,0
2010-07-15,11.005,11.013,10.854,10.99,195302,0
2010-07-16,10.926,10.926,10.696,10.737,54481,0
2010-07-19,10.76,10.807,10.686,10.767,52758,0
2010-07-20,10.679,10.895,10.631,10.879,140956,0
2010-07-21,10.934,10.934,10.721,10.744,90884,0
2010-07-22,10.879,11.047,10.879,10.997,119315,0
2010-07-23,11.013,11.133,10.975,11.133,67989,0
2010-07-26,11.141,11.229,11.078,11.213,101985,0
2010-07-27,11.31,11.31,11.166,11.221,56599,0
2010-07-28,11.196,11.196,11.092,11.126,119260,0
2010-07-29,11.236,11.236,11.03,11.092,101893,0
2010-07-30,10.975,11.172,10.975,11.133,49853,0
2010-08-02,11.381,11.437,11.294,11.43,193328,0
2010-08-03,11.422,11.453,11.331,11.422,299071,0
2010-08-04,11.453,11.485,11.387,11.485,1412449,0
2010-08-05,11.453,11.485,11.422,11.461,68318,0
2010-08-06,11.395,11.461,11.317,11.422,144187,0
2010-08-09,11.524,11.524,11.445,11.485,232790,0
2010-08-10,11.285,11.43,11.268,11.387,85716,0
2010-08-11,11.149,11.181,10.975,10.983,120570,0
2010-08-12,10.911,11.022,10.854,11.005,91437,0
2010-08-13,10.967,11.022,10.95,10.958,86573,0
2010-08-16,10.943,11.047,10.87,11.03,148933,0
2010-08-17,11.181,11.181,11.062,11.133,157977,0
2010-08-18,11.157,11.196,11.085,11.157,58318,0
2010-08-19,11.101,11.157,10.943,10.967,111865,0
2010-08-20,10.934,10.934,10.831,10.911,102685,0
2010-08-23,10.918,11.005,10.87,10.903,125354,0
2010-08-24,10.721,10.774,10.639,10.705,88048,0
2010-08-25,10.663,10.737,10.56,10.713,92134,0
2010-08-26,10.783,10.823,10.686,10.696,130007,0
2010-08-27,10.663,10.911,10.663,10.903,103254,0
2010-08-30,10.854,10.911,10.767,10.767,137825,0
2010-08-31,10.76,10.84,10.714,10.8,128784,0
2010-09-01,10.975,11.117,10.934,11.062,1455138,0
2010-09-02,11.117,11.157,11.078,11.157,99538,0
2010-09-03,11.261,11.323,11.221,11.317,145190,0
2010-09-07,11.196,11.213,11.141,11.141,133869,0
2010-09-08,11.204,11.31,11.204,11.245,108466,0
2010-09-09,11.357,11.357,11.254,11.276,74036,0
2010-09-10,11.268,11.357,11.268,11.357,58485,0
2010-09-13,11.469,11.485,11.445,11.485,82154,0
2010-09-14,11.445,11.596,11.445,11.548,64185,0
2010-09-15,11.476,11.588,11.476,11.58,134968,0
2010-09-16,11.516,11.571,11.5,11.571,180121,0
2010-09-17,11.492,11.541,11.381,11.395,39803,0
2010-09-20,11.469,11.596,11.437,11.588,79065,0
2010-09-21,11.627,11.644,11.508,11.58,187506,0
2010-09-22,11.588,11.627,11.485,11.548,90194,0
2010-09-23,11.404,11.524,11.339,11.437,112709,0
2010-09-24,11.562,11.676,11.562,11.676,92515,0
2010-09-27,11.707,11.707,11.613,11.634,199428,0
2010-09-28,11.754,11.754,11.516,11.707,196123,0
2010-09-29,11.683,11.715,11.62,11.676,152853,0
2010-09-30,11.752,11.792,11.594,11.666,107136,0
2010-10-01,11.793,11.809,11.692,11.771,119072,0
2010-10-04,11.747,11.793,11.652,11.715,181265,0
2010-10-05,11.899,11.994,11.827,11.979,168043,0
2010-10-06,12.059,12.076,11.962,12.041,2350695,0
2010-10-07,12.114,12.114,11.913,12.003,156680,0
2010-10-08,12.026,12.083,11.971,12.076,161443,0
2010-10-11,12.107,12.107,12.019,12.076,155969,0
2010-10-12,12.011,12.076,11.93,12.067,113249,0
2010-10-13,12.153,12.25,12.13,12.217,268547,0
2010-10-14,12.271,12.271,12.162,12.241,160928,0
2010-10-15,12.314,12.314,12.153,12.208,128427,0
2010-10-18,12.226,12.353,12.145,12.353,120652,0
2010-10-19,12.067,12.353,11.946,12.033,144228,0
2010-10-20,12.049,12.217,12.049,12.185,80567,0
2010-10-21,12.185,12.271,12.091,12.185,91701,0
2010-10-22,12.2,12.345,12.114,12.171,140793,0
2010-10-25,12.257,12.321,12.162,12.162,221220,0
2010-10-26,12.098,12.153,12.067,12.13,130087,0
2010-10-27,12.019,12.019,11.883,11.994,182139,0
2010-10-28,12.049,12.114,12.033,12.083,160180,0
2010-10-29,12.071,12.119,12.063,12.119,83139,0
2010-11-01,12.241,12.241,12.059,12.107,157209,0
2010-11-02,12.208,12.265,12.208,12.25,153511,0
2010-11-03,12.297,12.307,12.098,12.241,2593914,0
2010-11-04,12.456,12.481,12.409,12.481,217798,0
2010-11-05,12.647,12.647,12.401,12.449,127040,0
2010-11-08,12.409,12.409,12.337,12.409,185393,0
2010-11-09,12.449,12.496,12.217,12.235,156559,0
2010-11-10,12.271,12.329,12.153,12.307,208337,0
2010-11-11,12.208,12.226,12.162,12.217,151570,0
2010-11-12,12.145,12.185,12.003,12.076,98764,0
2010-11-15,12.153,12.235,12.076,12.076,135506,0
2010-11-16,11.994,12.026,11.793,11.86,196715,0
2010-11-17,11.899,11.954,11.86,11.921,125603,0
2010-11-18,12.076,12.162,12.076,12.145,225117,0
2010-11-19,12.107,12.2,12.033,12.2,160393,0
2010-11-22,12.067,12.145,12.003,12.137,140233,0
2010-11-23,11.892,11.906,11.817,11.86,222252,0
2010-11-24,11.921,12.011,11.852,12.011,151398,0
2010-11-26,11.835,11.913,11.793,11.892,31098,0
2010-11-29,11.754,11.835,11.627,11.786,250199,0
2010-11-30,11.577,11.719,11.577,11.657,217001,0
2010-12-01,11.86,11.921,11.817,11.892,207848,0
2010-12-02,11.883,12.098,11.883,12.076,137179,0
2010-12-03,12.083,12.171,12.049,12.153,104910,0
2010-12-06,12.122,12.13,12.059,12.122,131804,0
2010-12-07,12.288,12.288,12.122,12.13,167903,0
2010-12-08,12.171,12.314,12.067,12.114,195447,0
2010-12-09,12.153,12.185,12.091,12.122,290604,0
2010-12-10,12.162,12.185,12.083,12.171,179100,0
2010-12-13,12.226,12.314,12.226,12.25,140927,0
2010-12-14,12.257,12.337,12.25,12.297,195857,0
2010-12-15,12.271,12.307,12.185,12.208,191959,0
2010-12-16,12.257,12.265,12.162,12.241,206056,0
2010-12-17,12.098,12.098,11.962,12.059,116228,0
2010-12-20,12.049,12.122,11.994,12.011,139753,0
2010-12-21,12.13,12.13,12.083,12.13,242761,0
2010-12-22,12.171,12.171,12.091,12.13,288266,0
2010-12-23,12.122,12.185,12.098,12.153,192661,0
2010-12-27,12.137,12.153,12.076,12.137,152500,0
2010-12-28,12.217,12.217,12.114,12.171,173431,0
2010-12-29,12.395,12.395,12.192,12.281,245312,0
2010-12-30,12.307,12.307,12.217,12.258,123835,0
2010-12-31,12.253,12.319,12.245,12.267,75324,0
2011-01-03,12.361,12.401,12.307,12.353,183014,0
2011-01-04,12.401,12.401,12.235,12.321,332436,0
2011-01-05,12.171,12.314,12.171,12.297,159535,0
2011-01-06,12.307,12.307,12.176,12.241,297708,0
2011-01-07,12.217,12.25,12.107,12.185,136695,0
2011-01-10,12.114,12.137,12.067,12.13,107429,0
2011-01-11,12.162,12.217,12.137,12.217,315525,0
2011-01-12,12.288,12.392,12.265,12.376,382253,0
2011-01-13,12.427,12.464,12.369,12.385,192751,0
2011-01-14,12.392,12.481,12.353,12.472,255786,0
2011-01-18,12.481,12.552,12.472,12.519,191228,0
2011-01-19,12.552,12.552,12.418,12.433,177651,0
2011-01-20,12.345,12.401,12.25,12.376,194485,0
2011-01-21,12.449,12.481,12.401,12.449,156412,0
2011-01-24,12.427,12.552,12.418,12.543,115437,0
2011-01-25,12.496,12.511,12.418,12.511,242732,0
2011-01-26,12.576,12.625,12.538,12.608,252245,0
2011-01-27,12.655,12.751,12.576,12.608,553317,0
2011-01-28,12.584,12.584,12.337,12.385,116225,0
2011-01-31,12.419,12.491,12.41,12.476,239971,0
2011-02-01,12.576,12.687,12.576,12.655,208213,0
2011-02-02,12.72,12.72,12.616,12.655,135597,0
2011-02-03,12.576,12.647,12.543,12.64,111346,0
2011-02-04,12.568,12.625,12.543,12.616,139185,0
2011-02-07,12.655,12.655,12.6,12.647,103975,0
2011-02-08,12.687,12.687,12.592,12.632,177731,0
2011-02-09,12.6,12.616,12.543,12.6,132332,0
2011-02-10,12.511,12.543,12.464,12.519,112992,0
2011-02-11,12.538,12.56,12.472,12.538,258841,0
2011-02-14,12.496,12.584,12.496,12.568,97879,0
2011-02-15,12.538,12.584,12.519,12.519,149205,0
2011-02-16,12.56,12.655,12.538,12.616,192495,0
2011-02-18,12.72,12.8,12.712,12.773,90359,0
2011-02-22,12.678,12.72,12.543,12.568,139541,0
2011-02-23,12.592,12.6,12.472,12.528,118132,0
2011-02-24,12.504,12.543,12.441,12.504,102648,0
2011-02-25,12.543,12.64,12.543,12.64,63064,0
2011-02-28,12.712,12.775,12.678,12.736,173613,0
2011-03-01,12.776,12.784,12.627,12.649,96671,0
2011-03-02,12.671,12.738,12.656,12.73,146681,0
2011-03-03,12.819,12.842,12.769,12.834,71500,0
2011-03-04,12.839,12.872,12.751,12.808,86626,0
2011-03-07,12.847,12.879,12.687,12.727,76238,0
2011-03-08,12.704,12.791,12.669,12.76,94410,0
2011-03-09,12.735,12.773,12.704,12.751,98715,0
2011-03-10,12.569,12.656,12.506,12.53,105747,0
2011-03-11,12.45,12.561,12.434,12.539,133021,0
2011-03-14,12.418,12.519,12.392,12.519,95251,0
2011-03-15,12.041,12.345,11.988,12.321,212863,0
2011-03-16,12.217,12.297,11.994,12.076,147838,0
2011-03-17,12.265,12.347,12.241,12.265,391258,0
2011-03-18,12.465,12.465,12.41,12.45,249411,0
2011-03-21,12.664,12.746,12.569,12.664,409316,0
2011-03-22,12.671,12.68,12.609,12.642,113682,0
2011-03-23,12.609,12.68,12.569,12.656,71607,0
2011-03-24,12.656,12.722,12.627,12.707,110805,0
2011-03-25,12.671,12.776,12.671,12.698,94468,0
2011-03-28,12.746,12.746,12.634,12.634,196165,0
2011-03-29,12.642,12.769,12.618,12.753,177184,0
2011-03-30,12.858,12.93,12.834,12.92,211228,0
2011-03-31,12.937,12.979,12.909,12.963,121450,0
2011-04-01,13.027,13.122,12.984,13.097,124231,0
2011-04-04,13.202,13.224,13.113,13.163,160627,0
2011-04-05,13.13,13.179,12.858,13.156,135873,0
2011-04-06,13.187,13.232,13.163,13.202,81395,0
2011-04-07,13.196,13.224,13.113,13.156,102559,0
2011-04-08,13.267,13.275,13.147,13.196,116262,0
2011-04-11,13.249,13.249,13.097,13.163,139405,0
2011-04-12,13.091,13.091,12.963,13.001,115633,0
2011-04-13,13.097,13.13,13.01,13.05,79658,0
2011-04-14,13.001,13.084,12.971,13.075,221870,0
2011-04-15,13.027,13.104,13.001,13.097,105036,0
2011-04-18,12.971,12.971,12.762,12.92,620199,0
2011-04-19,12.979,13.034,12.963,13.034,139456,0
2011-04-20,13.232,13.497,13.196,13.232,227186,0
2011-04-21,13.291,13.291,13.224,13.267,97341,0
2011-04-25,13.424,13.424,13.202,13.267,103426,0
2011-04-26,13.33,13.369,13.267,13.354,218088,0
2011-04-27,13.378,13.488,13.347,13.473,61888,0
2011-04-28,13.473,13.473,13.417,13.458,103335,0
2011-04-29,13.487,13.544,13.47,13.513,138700,0
2011-05-02,13.562,13.602,13.473,13.473,100904,0
2011-05-03,13.442,13.473,13.321,13.386,103405,0
2011-05-04,13.395,13.417,13.219,13.283,105403,0
2011-05-05,13.139,13.354,13.041,13.097,75744,0
2011-05-06,13.21,13.258,13.05,13.104,153242,0
2011-05-09,13.139,13.219,13.091,13.196,101052,0
2011-05-10,13.249,13.34,13.24,13.34,79073,0
2011-05-11,13.369,13.369,13.13,13.187,189121,0
2011-05-12,13.163,13.24,13.067,13.232,131752,0
2011-05-13,13.224,13.24,13.041,13.104,97055,0
2011-05-16,13.084,13.156,13.01,13.041,93672,0
2011-05-17,12.971,13.05,12.939,13.041,136712,0
2011-05-18,13.067,13.163,13.034,13.156,171612,0
2011-05-19,13.219,13.249,13.156,13.249,68777,0
2011-05-20,13.21,13.33,13.113,13.163,179831,0
2011-05-23,13.041,13.041,12.811,12.963,109664,0
2011-05-24,13.027,13.034,12.979,13.001,127943,0
2011-05-25,12.92,13.01,12.911,13.001,115825,0
2011-05-26,13.041,13.091,12.971,13.084,79391,0
2011-05-27,13.166,13.206,13.151,13.166,75910,0
2011-05-31,13.287,13.327,13.213,13.279,61144,0
2011-06-01,13.33,13.33,13.05,13.067,146649,0
2011-06-02,13.113,13.147,12.971,13.075,87453,0
2011-06-03,12.948,13.091,12.92,13.027,99086,0
2011-06-06,12.963,13.034,12.897,12.903,136225,0
2011-06-07,13.003,13.069,12.995,13.003,111976,0
2011-06-08,12.921,12.973,12.89,12.903,109698,0
2011-06-09,12.963,13.012,12.903,12.981,93929,0
2011-06-10,12.912,12.912,12.728,12.775,137030,0
2011-06-13,12.834,12.85,12.689,12.762,246440,0
2011-06-14,12.89,12.931,12.85,12.89,129169,0
2011-06-15,12.752,12.768,12.565,12.623,101435,0
2011-06-16,12.557,12.599,12.468,12.541,145256,0
2011-06-17,12.654,12.654,12.549,12.59,79639,0
2011-06-20,12.516,12.654,12.501,12.639,93607,0
2011-06-21,12.736,12.858,12.721,12.826,107066,0
2011-06-22,12.752,12.866,12.752,12.768,287593,0
2011-06-23,12.606,12.687,12.492,12.687,509941,0
2011-06-24,12.728,12.728,12.623,12.646,241288,0
2011-06-27,12.639,12.736,12.573,12.721,109929,0
2011-06-28,12.783,12.81,12.752,12.81,99868,0
2011-06-29,12.897,12.995,12.85,12.981,122763,0
2011-06-30,13.035,13.093,12.979,13.087,180180,0
2011-07-01,13.142,13.206,13.062,13.199,120478,0
2011-07-05,13.206,13.245,13.184,13.206,90023,0
2011-07-06,13.159,13.184,13.087,13.166,110374,0
2011-07-07,13.28,13.28,13.215,13.228,119307,0
2011-07-08,13.192,13.215,13.125,13.206,92510,0
2011-07-11,13.021,13.021,12.897,12.931,233473,0
2011-07-12,12.874,12.957,12.842,12.88,65317,0
2011-07-13,12.912,13.062,12.866,12.973,85987,0
2011-07-14,12.981,13.053,12.858,12.88,81012,0
2011-07-15,12.931,12.973,12.866,12.931,98298,0
2011-07-18,12.818,12.818,12.669,12.775,145958,0
2011-07-19,12.834,12.897,12.792,12.89,93689,0
2011-07-20,12.921,12.963,12.858,12.94,114114,0
2011-07-21,13.053,13.151,13.003,13.116,87360,0
2011-07-22,13.1,13.159,13.078,13.142,101245,0
2011-07-25,13.078,13.142,13.062,13.087,323553,0
2011-07-26,13.123,13.149,13.067,13.105,156044,0
2011-07-27,13.036,13.062,12.842,12.89,270998,0
2011-07-28,12.846,12.978,12.846,12.878,118424,0
2011-07-29,12.831,12.945,12.74,12.894,345675,0
2011-08-01,13.036,13.036,12.768,12.866,128782,0
2011-08-02,12.764,12.831,12.617,12.634,179206,0
2011-08-03,12.678,12.678,12.445,12.654,177975,0
2011-08-04,12.445,12.477,12.038,12.055,392713,0
2011-08-05,12.2,12.226,11.721,12.088,367183,0
2011-08-08,11.958,11.958,11.26,11.26,621948,0
2011-08-09,11.439,11.828,11.088,11.828,903583,0
2011-08-10,11.558,11.602,11.268,11.294,474001,0
2011-08-11,11.366,11.885,11.331,11.78,306621,0
2011-08-12,11.908,11.975,11.803,11.908,265370,0
2011-08-15,12.038,12.217,12.015,12.2,236145,0
2011-08-16,12.136,12.217,12.046,12.129,173778,0
2011-08-17,12.258,12.362,12.184,12.241,135330,0
2011-08-18,11.983,11.983,11.69,11.828,313368,0
2011-08-19,11.667,11.901,11.633,11.633,159436,0
2011-08-22,11.999,12.007,11.73,11.747,171222,0
2011-08-23,11.885,12.104,11.803,12.104,230188,0
2011-08-24,12.055,12.161,11.983,12.12,145283,0
2011-08-25,12.12,12.12,11.81,11.862,158450,0
2011-08-26,11.794,11.958,11.585,11.958,131815,0
2011-08-29,12.136,12.235,12.088,12.235,194206,0
2011-08-30,12.136,12.265,12.046,12.217,277731,0
2011-08-31,12.304,12.376,12.245,12.327,426974,0
2011-09-01,12.371,12.412,12.241,12.272,258873,0
2011-09-02,11.998,12.113,11.998,12.038,141574,0
2011-09-06,11.637,11.843,11.615,11.809,144423,0
2011-09-07,11.99,12.071,11.922,12.071,142628,0
2011-09-08,11.947,12.087,11.899,11.922,100800,0
2011-09-09,11.809,11.809,11.589,11.598,128408,0
2011-09-12,11.447,11.545,11.331,11.52,201750,0
2011-09-13,11.563,11.622,11.483,11.615,119928,0
2011-09-14,11.678,11.816,11.548,11.735,97896,0
2011-09-15,11.819,11.871,11.763,11.837,233319,0
2011-09-16,11.875,11.899,11.777,11.834,214123,0
2011-09-19,11.554,11.711,11.507,11.671,102092,0
2011-09-20,11.717,11.816,11.637,11.696,149704,0
2011-09-21,11.696,11.696,11.384,11.384,189682,0
2011-09-22,11.089,11.089,10.87,10.978,433313,0
2011-09-23,10.952,11.106,10.935,11.098,423196,0
2011-09-26,11.189,11.27,11.008,11.27,313518,0
2011-09-27,11.572,11.615,11.4,11.442,254352,0
2011-09-28,11.507,11.541,11.237,11.262,213430,0
2011-09-29,11.483,11.515,11.262,11.418,168922,0
2011-09-30,11.293,11.358,11.217,11.217,152332,0
2011-10-03,11.14,11.221,10.918,10.918,173854,0
2011-10-04,10.854,11.147,10.733,11.132,342776,0
2011-10-05,11.195,11.334,11.098,11.32,977000,0
2011-10-06,11.312,11.554,11.246,11.554,240547,0
2011-10-07,11.607,11.629,11.4,11.458,132933,0
2011-10-10,11.655,11.792,11.622,11.792,176436,0
2011-10-11,11.744,11.785,11.671,11.76,82889,0
2011-10-12,11.875,12.014,11.875,11.922,347822,0
2011-10-13,11.875,11.947,11.777,11.922,196546,0
2011-10-14,12.044,12.08,11.99,12.063,173109,0
2011-10-17,12.044,12.044,11.875,11.899,176199,0
2011-10-18,11.914,12.184,11.809,12.071,8637361,0
2011-10-19,12.111,12.199,11.997,12.054,1070508,0
2011-10-20,12.063,12.111,11.922,12.08,336422,0
2011-10-21,12.299,12.33,12.226,12.316,186522,0
2011-10-24,12.34,12.479,12.316,12.453,282351,0
2011-10-25,12.414,12.43,12.25,12.273,624474,0
2011-10-26,12.406,12.423,12.235,12.414,327765,0
2011-10-27,12.722,12.813,12.617,12.764,588888,0
2011-10-28,12.708,12.746,12.649,12.708,166272,0
2011-10-31,12.548,12.59,12.409,12.409,477034,0
2011-11-01,12.036,12.192,11.922,12.095,251192,0
2011-11-02,12.308,12.308,12.144,12.258,155510,0
2011-11-03,12.323,12.438,12.16,12.387,370127,0
2011-11-04,12.368,12.368,12.194,12.327,222964,0
2011-11-07,12.29,12.387,12.235,12.356,738495,0
2011-11-08,12.423,12.486,12.308,12.486,356308,0
2011-11-09,12.151,12.184,11.956,11.981,452947,0
2011-11-10,12.151,12.151,11.99,12.08,181043,0
2011-11-11,12.235,12.356,12.226,12.299,327748,0
2011-11-14,12.242,12.25,12.095,12.169,633461,0
2011-11-15,12.16,12.192,12.071,12.151,464188,0
2011-11-16,12.063,12.128,11.973,11.99,621927,0
2011-11-17,11.973,12.054,11.785,11.859,1029762,0
2011-11-18,11.947,11.947,11.834,11.892,493404,0
2011-11-21,11.703,11.703,11.548,11.607,777287,0
2011-11-22,11.615,11.629,11.507,11.563,336908,0
2011-11-23,11.45,11.45,11.221,11.229,6947472,0
2011-11-25,11.213,11.278,11.14,11.14,459394,0
2011-11-28,11.541,11.548,11.442,11.507,1233818,0
2011-11-29,11.572,11.629,11.483,11.581,449731,0
2011-11-30,11.988,12.02,11.896,12.02,410459,0
2011-12-01,12.014,12.063,11.931,11.973,337141,0
2011-12-02,12.081,12.081,11.922,11.957,210803,0
2011-12-05,12.103,12.128,11.947,12.029,249448,0
2011-12-06,12.046,12.097,11.974,12.065,248469,0
2011-12-07,12.03,12.097,11.914,12.073,298635,0
2011-12-08,12.03,12.056,11.767,11.809,939436,0
2011-12-09,11.858,11.991,11.824,11.974,292276,0
2011-12-12,11.868,11.868,11.696,11.8,214219,0
2011-12-13,11.815,11.906,11.595,11.652,309535,0
2011-12-14,11.604,11.652,11.512,11.569,585695,0
2011-12-15,11.696,11.703,11.615,11.646,1109419,0
2011-12-16,11.791,11.791,11.595,11.634,405348,0
2011-12-19,11.702,11.725,11.529,11.569,434057,0
2011-12-20,11.743,11.843,11.733,11.809,283077,0
2011-12-21,11.815,11.815,11.702,11.815,260937,0
2011-12-22,11.892,11.914,11.809,11.882,375895,0
2011-12-23,11.922,11.974,11.875,11.974,474023,0
2011-12-27,11.957,11.998,11.957,11.965,336751,0
2011-12-28,11.991,11.991,11.815,11.85,594248,0
2011-12-29,11.932,11.948,11.858,11.914,379704,0
2011-12-30,11.982,12.016,11.947,11.998,339412,0
2012-01-03,12.163,12.253,12.163,12.238,263429,0
2012-01-04,12.194,12.203,12.137,12.194,414686,0
2012-01-05,12.046,12.13,12.007,12.113,286551,0
2012-01-06,12.121,12.121,12.007,12.03,386273,0
2012-01-09,12.089,12.187,12.007,12.081,288077,0
2012-01-10,12.194,12.211,12.154,12.172,219382,0
2012-01-11,12.113,12.121,12.056,12.121,485460,0
2012-01-12,12.145,12.163,12.065,12.145,187332,0
2012-01-13,12.03,12.038,11.914,12.022,244507,0
2012-01-17,12.154,12.178,12.105,12.137,283823,0
2012-01-18,12.203,12.311,12.163,12.311,381641,0
2012-01-19,12.335,12.343,12.253,12.343,356791,0
2012-01-20,12.343,12.36,12.304,12.352,251892,0
2012-01-23,12.41,12.435,12.352,12.392,265365,0
2012-01-24,12.327,12.335,12.276,12.327,282179,0
2012-01-25,12.267,12.376,12.13,12.368,278923,0
2012-01-26,12.41,12.435,12.311,12.335,374916,0
2012-01-27,12.304,12.343,12.261,12.304,2961871,0
2012-01-30,12.203,12.245,12.154,12.245,537750,0
2012-01-31,12.335,12.369,12.192,12.243,191647,0
2012-02-01,12.385,12.458,12.385,12.41,356354,0
2012-02-02,12.45,12.458,12.392,12.41,253956,0
2012-02-03,12.607,12.607,12.485,12.574,156304,0
2012-02-06,12.525,12.557,12.476,12.557,351687,0
2012-02-07,12.582,12.607,12.485,12.6,298616,0
2012-02-08,12.607,12.648,12.541,12.6,303297,0
2012-02-09,12.625,12.632,12.534,12.607,294611,0
2012-02-10,12.476,12.476,12.41,12.466,231188,0
2012-02-13,12.582,12.615,12.516,12.574,222658,0
2012-02-14,12.557,12.557,12.466,12.549,317743,0
2012-02-15,12.615,12.632,12.516,12.549,134778,0
2012-02-16,12.59,12.689,12.525,12.689,280549,0
2012-02-17,12.73,12.746,12.663,12.739,192254,0
2012-02-21,12.805,12.805,12.68,12.73,329250,0
2012-02-22,12.68,12.715,12.64,12.699,352438,0
2012-02-23,12.699,12.746,12.656,12.73,192881,0
2012-02-24,12.787,12.837,12.763,12.787,256167,0
2012-02-27,12.707,12.778,12.615,12.755,192509,0
2012-02-28,12.763,12.823,12.739,12.805,188178,0
2012-02-29,12.838,12.88,12.713,12.713,215424,0
2012-03-01,12.805,12.863,12.778,12.854,361771,0
2012-03-02,12.865,12.865,12.746,12.779,146381,0
2012-03-05,12.739,12.771,12.68,12.715,350162,0
2012-03-06,12.565,12.574,12.374,12.409,199197,0
2012-03-07,12.524,12.524,12.384,12.507,83431,0
2012-03-08,12.607,12.671,12.557,12.656,169250,0
2012-03-09,12.681,12.708,12.641,12.69,137794,0
2012-03-12,12.648,12.68,12.615,12.663,122020,0
2012-03-13,12.731,12.873,12.722,12.873,166914,0
2012-03-14,12.88,12.88,12.681,12.731,181886,0
2012-03-15,12.763,12.778,12.689,12.771,264067,0
2012-03-16,12.788,12.839,12.779,12.824,365873,0
2012-03-19,12.806,12.888,12.798,12.865,431291,0
2012-03-20,12.756,12.779,12.671,12.764,227802,0
2012-03-21,12.798,12.798,12.708,12.771,149886,0
2012-03-22,12.69,12.69,12.607,12.656,142407,0
2012-03-23,12.648,12.722,12.607,12.69,378200,0
2012-03-26,12.716,12.855,12.716,12.839,636871,0
2012-03-27,12.855,12.855,12.771,12.788,230200,0
2012-03-28,12.779,12.779,12.625,12.681,225166,0
2012-03-29,12.59,12.641,12.516,12.615,126694,0
2012-03-30,12.699,12.732,12.639,12.708,213580,0
2012-04-02,12.671,12.911,12.671,12.903,223314,0
2012-04-03,12.839,12.896,12.731,12.779,150630,0
2012-04-04,12.625,12.664,12.557,12.615,170685,0
2012-04-05,12.548,12.607,12.524,12.565,169793,0
2012-04-09,12.418,12.507,12.384,12.5,200130,0
2012-04-10,12.475,12.491,12.218,12.267,542068,0
2012-04-11,12.418,12.434,12.367,12.367,345528,0
2012-04-12,12.434,12.582,12.409,12.574,182517,0
2012-04-13,12.507,12.507,12.374,12.401,199872,0
2012-04-16,12.434,12.5,12.384,12.466,135262,0
2012-04-17,12.524,12.656,12.491,12.625,176602,0
2012-04-18,12.565,12.625,12.548,12.582,145700,0
2012-04-19,12.557,12.648,12.534,12.574,146152,0
2012-04-20,12.681,12.716,12.641,12.664,71952,0
2012-04-23,12.507,12.534,12.391,12.507,113806,0
2012-04-24,12.516,12.6,12.516,12.541,126274,0
2012-04-25,12.656,12.656,12.582,12.648,110408,0
2012-04-26,12.615,12.699,12.574,12.664,133811,0
2012-04-27,12.708,12.764,12.671,12.746,103229,0
2012-04-30,12.717,12.723,12.656,12.708,109959,0
2012-05-01,12.699,12.832,12.699,12.756,164977,0
2012-05-02,12.648,12.708,12.615,12.681,106055,0
2012-05-03,12.664,12.716,12.59,12.641,153342,0
2012-05-04,12.548,12.565,12.434,12.45,156855,0
2012-05-07,12.418,12.524,12.409,12.516,105641,0
2012-05-08,12.401,12.428,12.283,12.391,114312,0
2012-05-09,12.218,12.311,12.136,12.252,156854,0
2012-05-10,12.343,12.35,12.267,12.274,88854,0
2012-05-11,12.193,12.35,12.193,12.243,110332,0
2012-05-14,12.095,12.11,12.02,12.02,133287,0
2012-05-15,11.995,12.028,11.896,11.936,240475,0
2012-05-16,11.936,11.988,11.83,11.83,118570,0
2012-05-17,11.787,11.795,11.665,11.681,192306,0
2012-05-18,11.672,11.689,11.541,11.582,184267,0
2012-05-21,11.591,11.754,11.582,11.754,163086,0
2012-05-22,11.787,11.804,11.672,11.699,116043,0
2012-05-23,11.63,11.63,11.449,11.616,574193,0
2012-05-24,11.63,11.699,11.548,11.639,232294,0
2012-05-25,11.623,11.681,11.599,11.63,348711,0
2012-05-29,11.705,11.787,11.639,11.721,171146,0
2012-05-30,11.608,11.608,11.498,11.507,190320,0
2012-05-31,11.492,11.551,11.417,11.492,203208,0
2012-06-01,11.325,11.384,11.252,11.333,394376,0
2012-06-04,11.366,11.417,11.266,11.34,328793,0
2012-06-05,11.311,11.436,11.311,11.436,477765,0
2012-06-06,11.57,11.688,11.47,11.688,193272,0
2012-06-07,11.84,11.856,11.671,11.679,197400,0
2012-06-08,11.679,11.697,11.57,11.697,98145,0
2012-06-11,11.804,11.804,11.573,11.582,137429,0
2012-06-12,11.621,11.738,11.596,11.729,135875,0
2012-06-13,11.679,11.764,11.628,11.655,169899,0
2012-06-14,11.705,11.754,11.665,11.713,101318,0
2012-06-15,11.787,11.821,11.754,11.821,117579,0
2012-06-18,11.781,11.812,11.705,11.805,168016,0
2012-06-19,11.89,12.084,11.89,12.031,168389,0
2012-06-20,12.031,12.099,11.965,12.058,120739,0
2012-06-21,11.999,12.076,11.754,11.764,221923,0
2012-06-22,11.821,11.898,11.812,11.873,96225,0
2012-06-25,11.705,11.729,11.671,11.705,242729,0
2012-06-26,11.781,11.821,11.705,11.796,174067,0
2012-06-27,11.812,11.905,11.764,11.905,240667,0
2012-06-28,11.812,11.931,11.764,11.931,165471,0
2012-06-29,12.227,12.284,12.175,12.259,227669,0
2012-07-02,12.283,12.375,12.208,12.343,174234,0
2012-07-03,12.392,12.51,12.319,12.51,79067,0
2012-07-05,12.428,12.428,12.351,12.385,171109,0
2012-07-06,12.199,12.266,12.175,12.258,101589,0
2012-07-09,12.251,12.258,12.191,12.258,135229,0
2012-07-10,12.283,12.319,12.141,12.191,85360,0
2012-07-11,12.199,12.236,12.084,12.217,123663,0
2012-07-12,12.067,12.125,11.965,12.109,121970,0
2012-07-13,12.132,12.274,12.125,12.258,176047,0
2012-07-16,12.183,12.274,12.167,12.258,188652,0
2012-07-17,12.283,12.343,12.175,12.334,118016,0
2012-07-18,12.293,12.404,12.293,12.404,143249,0
2012-07-19,12.428,12.468,12.411,12.451,127147,0
2012-07-20,12.302,12.302,12.226,12.251,120823,0
2012-07-23,11.992,12.092,11.948,12.076,152132,0
2012-07-24,12.039,12.039,11.865,11.939,151270,0
2012-07-25,11.999,12.016,11.881,11.957,118435,0
2012-07-26,12.148,12.217,12.132,12.183,170134,0
2012-07-27,12.258,12.428,12.242,12.411,142953,0
2012-07-30,12.368,12.436,12.368,12.42,105414,0
2012-07-31,12.422,12.462,12.303,12.319,122174,0
2012-08-01,12.411,12.411,12.31,12.31,163876,0
2012-08-02,12.217,12.283,12.109,12.175,201889,0
2012-08-03,12.385,12.486,12.368,12.445,164198,0
2012-08-06,12.552,12.585,12.51,12.561,209348,0
2012-08-07,12.653,12.696,12.445,12.653,213008,0
2012-08-08,12.62,12.696,12.595,12.66,156011,0
2012-08-09,12.636,12.687,12.602,12.653,170302,0
2012-08-10,12.578,12.653,12.552,12.629,623389,0
2012-08-13,12.636,12.668,12.543,12.611,190687,0
2012-08-14,12.668,12.677,12.629,12.66,264669,0
2012-08-15,12.636,12.687,12.602,12.668,311837,0
2012-08-16,12.668,12.771,12.636,12.746,440936,0
2012-08-17,12.754,12.762,12.705,12.754,425332,0
2012-08-20,12.762,12.787,12.696,12.771,222965,0
2012-08-21,12.831,12.88,12.729,12.746,508028,0
2012-08-22,12.713,12.729,12.636,12.713,222779,0
2012-08-23,12.677,12.696,12.602,12.653,258990,0
2012-08-24,12.595,12.705,12.578,12.668,240141,0
2012-08-27,12.705,12.721,12.636,12.66,228098,0
2012-08-28,12.653,12.677,12.611,12.636,276174,0
2012-08-29,12.636,12.636,12.552,12.569,414934,0
2012-08-30,12.543,12.543,12.445,12.451,180672,0
2012-08-31,12.563,12.579,12.47,12.53,227921,0
2012-09-04,12.53,12.545,12.453,12.512,294867,0
2012-09-05,12.504,12.504,12.447,12.48,267920,0
2012-09-06,12.571,12.732,12.571,12.723,191853,0
2012-09-07,12.809,12.859,12.773,12.851,338714,0
2012-09-10,12.813,12.831,12.729,12.738,141000,0
2012-09-11,12.831,12.888,12.796,12.873,183147,0
2012-09-12,12.95,12.958,12.873,12.897,187161,0
2012-09-13,12.897,13.098,12.888,13.098,244782,0
2012-09-14,13.163,13.281,13.163,13.198,207446,0
2012-09-17,13.193,13.217,13.098,13.132,227001,0
2012-09-18,13.111,13.163,13.094,13.138,178929,0
2012-09-19,13.103,13.156,13.094,13.128,198851,0
2012-09-20,13.088,13.088,12.978,13.036,143807,0
2012-09-21,13.146,13.156,13.08,13.088,217504,0
2012-09-24,13.02,13.08,12.97,13.053,137005,0
2012-09-25,13.088,13.103,12.953,12.97,266832,0
2012-09-26,12.892,12.892,12.809,12.851,310929,0
2012-09-27,12.899,12.984,12.851,12.97,164613,0
2012-09-28,12.891,12.891,12.771,12.825,143236,0
2012-10-01,12.883,12.978,12.851,12.899,189262,0
2012-10-02,12.993,13.036,12.916,12.97,163093,0
2012-10-03,12.962,12.962,12.868,12.899,106502,0
2012-10-04,12.97,13.053,12.935,13.053,101240,0
2012-10-05,13.128,13.156,13.01,13.053,104307,0
2012-10-08,13.002,13.036,12.953,13.028,195865,0
2012-10-09,12.962,12.993,12.868,12.876,99640,0
2012-10-10,12.859,12.859,12.757,12.8,184583,0
2012-10-11,12.899,12.935,12.851,12.883,100536,0
2012-10-12,12.899,12.926,12.809,12.876,146470,0
2012-10-15,12.899,12.935,12.826,12.926,147506,0
2012-10-16,12.993,13.063,12.993,13.028,775776,0
2012-10-17,13.103,13.181,13.07,13.146,122197,0
2012-10-18,13.111,13.221,13.111,13.156,94556,0
2012-10-19,13.088,13.12,12.962,13.002,103232,0
2012-10-22,12.978,13.002,12.907,12.978,133804,0
2012-10-23,12.826,12.826,12.717,12.773,96177,0
2012-10-24,12.868,12.876,12.773,12.791,161610,0
2012-10-25,12.916,12.935,12.842,12.907,126546,0
2012-10-26,12.899,12.899,12.809,12.842,102030,0
2012-10-31,12.953,12.993,12.851,12.899,191887,0
2012-11-01,12.953,13.053,12.899,13.02,134285,0
2012-11-02,12.984,13.044,12.859,12.892,218580,0
2012-11-05,12.883,12.883,12.791,12.834,203358,0
2012-11-06,12.899,12.962,12.868,12.916,128210,0
2012-11-07,12.826,12.868,12.717,12.757,166730,0
2012-11-08,12.766,12.834,12.656,12.69,145348,0
2012-11-09,12.623,12.732,12.598,12.68,213177,0
2012-11-12,12.663,12.671,12.614,12.656,130752,0
2012-11-13,12.588,12.656,12.54,12.571,120579,0
2012-11-14,12.598,12.598,12.394,12.394,230777,0
2012-11-15,12.429,12.487,12.335,12.352,487920,0
2012-11-16,12.377,12.447,12.293,12.429,491259,0
2012-11-19,12.545,12.639,12.545,12.639,160187,0
2012-11-20,12.614,12.631,12.555,12.598,168645,0
2012-11-21,12.647,12.663,12.588,12.656,139188,0
2012-11-23,12.748,12.851,12.748,12.851,40924,0
2012-11-26,12.834,12.859,12.781,12.859,195333,0
2012-11-27,12.842,12.868,12.757,12.781,113895,0
2012-11-28,12.723,12.876,12.699,12.876,200688,0
2012-11-29,12.916,12.97,12.916,12.97,109196,0
2012-11-30,12.944,12.992,12.934,12.992,119913,0
2012-12-03,13.044,13.044,12.953,12.978,152170,0
2012-12-04,12.993,13.01,12.962,12.993,102106,0
2012-12-05,13.02,13.094,12.993,13.07,114384,0
2012-12-06,13.08,13.111,13.044,13.094,122462,0
2012-12-07,13.088,13.12,13.07,13.103,164463,0
2012-12-10,13.111,13.181,13.111,13.172,176539,0
2012-12-11,13.221,13.255,13.221,13.245,124255,0
2012-12-12,13.305,13.332,13.264,13.29,174044,0
2012-12-13,13.245,13.29,13.189,13.221,496003,0
2012-12-14,13.227,13.273,13.204,13.227,362995,0
2012-12-17,13.221,13.313,13.214,13.299,190778,0
2012-12-18,13.332,13.44,13.281,13.44,245753,0
2012-12-19,13.499,13.517,13.457,13.457,216567,0
2012-12-20,13.457,13.499,13.422,13.473,264811,0
2012-12-21,13.358,13.411,13.343,13.393,247307,0
2012-12-24,13.403,13.403,12.984,13.35,92555,0
2012-12-26,13.383,13.411,13.292,13.292,545112,0
2012-12-27,13.358,13.425,13.266,13.343,292861,0
2012-12-28,13.275,13.334,13.238,13.238,274665,0
2012-12-31,13.262,13.432,13.211,13.417,243772,0
2013-01-02,13.604,13.681,13.58,13.671,289532,0
2013-01-03,13.595,13.671,13.588,13.62,155852,0
2013-01-04,13.588,13.689,13.58,13.689,204466,0
2013-01-07,13.612,13.645,13.571,13.637,192587,0
2013-01-08,13.595,13.637,13.543,13.595,166896,0
2013-01-09,13.604,13.671,13.595,13.654,352397,0
2013-01-10,13.724,13.817,13.698,13.799,213192,0
2013-01-11,13.809,13.84,13.782,13.809,239285,0
2013-01-14,13.84,13.859,13.809,13.85,390527,0
2013-01-15,13.809,13.875,13.792,13.859,321966,0
2013-01-16,13.809,13.833,13.774,13.809,351930,0
2013-01-17,13.902,13.961,13.84,13.937,180614,0
2013-01-18,13.892,13.961,13.882,13.961,473855,0
2013-01-22,13.944,13.969,13.875,13.961,277371,0
2013-01-23,14.047,14.047,13.882,13.892,5655018,0
2013-01-24,13.919,14.002,13.919,13.969,1211023,0
2013-01-25,14.002,14.028,13.927,13.994,351660,0
2013-01-28,13.987,13.987,13.902,13.961,186457,0
2013-01-29,13.987,14.055,13.978,14.055,246616,0
2013-01-30,14.018,14.037,13.994,14.011,276206,0
2013-01-31,14.013,14.057,13.989,14.031,261953,0
2013-02-01,14.095,14.121,14.047,14.087,368626,0
2013-02-04,14.011,14.037,13.961,13.987,324711,0
2013-02-05,14.055,14.055,13.969,14.002,1057643,0
2013-02-06,13.994,14.037,13.951,14.037,123458,0
2013-02-07,14.002,14.037,13.909,13.987,141769,0
2013-02-08,14.028,14.062,14.011,14.062,203060,0
2013-02-11,14.047,14.047,13.987,14.037,211571,0
2013-02-12,14.037,14.055,13.994,14.047,131371,0
2013-02-13,14.055,14.087,14.018,14.062,155232,0
2013-02-14,14.018,14.071,13.978,14.062,309816,0
2013-02-15,14.037,14.087,14.011,14.062,230840,0
2013-02-19,14.104,14.165,14.071,14.165,371732,0
2013-02-20,14.165,14.165,13.994,14.002,288175,0
2013-02-21,13.961,13.961,13.817,13.866,269769,0
2013-02-22,13.937,13.961,13.882,13.961,197988,0
2013-02-25,13.987,13.987,13.715,13.724,304776,0
2013-02-26,13.774,13.809,13.689,13.765,220088,0
2013-02-27,13.755,13.937,13.731,13.919,198767,0
2013-02-28,13.898,13.976,13.863,13.898,173132,0
2013-03-01,13.86,13.921,13.784,13.885,173872,0
2013-03-04,13.902,13.951,13.866,13.951,239009,0
2013-03-05,14.057,14.107,14.031,14.082,1145230,0
2013-03-06,14.116,14.116,14.005,14.064,755559,0
2013-03-07,14.098,14.107,14.064,14.089,230492,0
2013-03-08,14.116,14.143,14.074,14.125,378953,0
2013-03-11,14.131,14.174,14.079,14.174,189141,0
2013-03-12,14.169,14.2,14.116,14.16,214527,0
2013-03-13,14.15,14.15,14.074,14.143,247283,0
2013-03-14,14.176,14.253,14.15,14.245,181259,0
2013-03-15,14.269,14.301,14.235,14.276,212034,0
2013-03-18,14.182,14.235,14.16,14.192,271719,0
2013-03-19,14.226,14.253,14.107,14.192,955160,0
2013-03-20,14.301,14.301,14.226,14.261,474779,0
2013-03-21,14.235,14.269,14.2,14.218,267658,0
2013-03-22,14.261,14.328,14.253,14.301,174688,0
2013-03-25,14.318,14.353,14.218,14.253,733977,0
2013-03-26,14.261,14.293,14.226,14.293,211679,0
2013-03-27,14.2,14.269,14.16,14.253,338731,0
2013-03-28,14.261,14.362,14.253,14.353,281441,0
2013-04-01,14.37,14.406,14.276,14.309,433242,0
2013-04-02,14.362,14.412,14.336,14.344,153540,0
2013-04-03,14.406,14.406,14.134,14.176,185591,0
2013-04-04,14.182,14.182,14.116,14.182,190621,0
2013-04-05,14.04,14.143,13.962,14.143,375220,0
2013-04-08,14.176,14.235,14.134,14.235,167803,0
2013-04-09,14.235,14.328,14.2,14.293,310564,0
2013-04-10,14.353,14.437,14.353,14.437,383281,0
2013-04-11,14.48,14.533,14.455,14.506,307733,0
2013-04-12,14.437,14.455,14.377,14.455,278106,0
2013-04-15,14.377,14.377,14.16,14.16,238823,0
2013-04-16,14.276,14.328,14.235,14.328,254044,0
2013-04-17,14.235,14.235,14.05,14.125,420462,0
2013-04-18,14.192,14.226,14.107,14.143,173168,0
2013-04-19,14.2,14.235,14.169,14.226,105411,0
2013-04-22,14.276,14.309,14.182,14.286,106042,0
2013-04-23,14.377,14.447,14.37,14.437,524790,0
2013-04-24,14.463,14.516,14.437,14.506,284813,0
2013-04-25,14.48,14.581,14.48,14.506,638009,0
2013-04-26,14.533,14.533,14.48,14.516,247984,0
2013-04-29,14.566,14.677,14.566,14.635,934943,0
2013-04-30,14.661,14.731,14.575,14.731,141793,0
2013-05-01,14.728,14.728,14.599,14.599,206756,0
2013-05-02,14.573,14.642,14.498,14.642,335266,0
2013-05-03,14.701,14.779,14.701,14.753,263818,0
2013-05-06,14.745,14.761,14.711,14.745,349982,0
2013-05-07,14.805,14.82,14.779,14.813,301808,0
2013-05-08,14.856,14.925,14.848,14.915,439526,0
2013-05-09,14.882,14.915,14.805,14.82,382008,0
2013-05-10,14.856,14.889,14.82,14.889,136697,0
2013-05-13,14.889,14.889,14.82,14.848,138525,0
2013-05-14,14.829,14.899,14.82,14.882,357538,0
2013-05-15,14.899,14.948,14.882,14.948,171617,0
2013-05-16,14.932,14.984,14.864,14.882,170763,0
2013-05-17,14.882,14.932,14.848,14.915,341076,0
2013-05-20,14.915,14.957,14.882,14.907,144429,0
2013-05-21,14.932,15.024,14.907,14.984,319055,0
2013-05-22,15.008,15.103,14.856,14.899,233504,0
2013-05-23,14.797,14.797,14.642,14.797,383889,0
2013-05-24,14.728,14.787,14.694,14.787,160662,0
2013-05-28,14.872,14.907,14.77,14.797,267765,0
2013-05-29,14.731,14.731,14.628,14.704,182932,0
2013-05-30,14.711,14.736,14.677,14.719,142593,0
2013-05-31,14.616,14.616,14.453,14.453,262377,0
2013-06-03,14.498,14.533,14.429,14.516,484238,0
2013-06-04,14.525,14.525,14.405,14.48,244374,0
2013-06-05,14.489,14.489,14.267,14.275,387508,0
2013-06-06,14.307,14.395,14.251,14.395,250745,0
2013-06-07,14.361,14.472,14.326,14.472,216103,0
2013-06-10,14.516,14.525,14.447,14.516,182624,0
2013-06-11,14.386,14.405,14.307,14.334,151416,0
2013-06-12,14.437,14.455,14.269,14.286,165638,0
2013-06-13,14.261,14.472,14.226,14.463,218636,0
2013-06-14,14.412,14.455,14.376,14.412,129930,0
2013-06-17,14.54,14.599,14.489,14.549,409651,0
2013-06-18,14.534,14.591,14.534,14.583,241473,0
2013-06-19,14.575,14.575,14.317,14.317,218269,0
2013-06-20,14.14,14.14,13.888,13.948,489127,0
2013-06-21,14.026,14.053,13.828,13.915,403679,0
2013-06-24,13.708,13.742,13.529,13.701,515267,0
2013-06-25,13.796,13.855,13.701,13.837,236326,0
2013-06-26,13.898,13.924,13.855,13.915,174935,0
2013-06-27,13.976,14.053,13.976,14.035,226051,0
2013-06-28,14.016,14.113,13.984,14.035,399123,0
2013-07-01,14.121,14.189,14.062,14.131,362269,0
2013-07-02,14.157,14.189,14.045,14.095,244274,0
2013-07-03,14.069,14.103,13.992,14.095,210919,0
2013-07-05,14.242,14.242,14.026,14.121,182602,0
2013-07-08,14.14,14.215,14.14,14.189,190195,0
2013-07-09,14.224,14.284,14.181,14.251,209437,0
2013-07-10,14.251,14.307,14.215,14.267,186280,0
2013-07-11,14.463,14.583,14.455,14.575,282900,0
2013-07-12,14.601,14.601,14.534,14.559,156321,0
2013-07-15,14.575,14.661,14.567,14.628,260078,0
2013-07-16,14.619,14.619,14.534,14.575,202300,0
2013-07-17,14.619,14.661,14.559,14.591,198533,0
2013-07-18,14.619,14.689,14.619,14.644,184571,0
2013-07-19,14.601,14.652,14.575,14.652,171115,0
2013-07-22,14.644,14.704,14.644,14.689,246684,0
2013-07-23,14.713,14.749,14.644,14.67,211811,0
2013-07-24,14.689,14.689,14.55,14.583,275402,0
2013-07-25,14.498,14.61,14.498,14.591,236233,0
2013-07-26,14.541,14.575,14.455,14.575,153528,0
2013-07-29,14.541,14.567,14.498,14.517,216858,0
2013-07-30,14.525,14.619,14.405,14.447,203816,0
2013-07-31,14.472,14.517,14.405,14.429,185137,0
2013-08-01,14.55,14.575,14.507,14.559,253676,0
2013-08-02,14.567,14.583,14.517,14.559,245511,0
2013-08-05,14.567,14.567,14.517,14.559,113677,0
2013-08-06,14.541,14.541,14.437,14.507,242724,0
2013-08-07,14.472,14.472,14.405,14.447,185965,0
2013-08-08,14.507,14.601,14.498,14.583,238179,0
2013-08-09,14.591,14.644,14.567,14.61,161786,0
2013-08-12,14.559,14.591,14.541,14.567,216987,0
2013-08-13,14.628,14.644,14.559,14.636,172740,0
2013-08-14,14.644,14.68,14.583,14.601,278631,0
2013-08-15,14.55,14.591,14.463,14.567,243066,0
2013-08-16,14.591,14.619,14.525,14.541,187268,0
2013-08-19,14.559,14.559,14.395,14.395,410365,0
2013-08-20,14.447,14.48,14.395,14.437,177887,0
2013-08-21,14.405,14.405,14.251,14.259,157673,0
2013-08-22,14.369,14.386,14.326,14.369,445989,0
2013-08-23,14.412,14.48,14.369,14.48,1077493,0
2013-08-26,14.498,14.498,14.395,14.395,364593,0
2013-08-27,14.284,14.343,14.242,14.242,124410,0
2013-08-28,14.275,14.317,14.215,14.267,133383,0
2013-08-29,14.284,14.361,14.284,14.307,187920,0
2013-08-30,14.326,14.326,14.198,14.242,81570,0
2013-09-03,14.382,14.46,14.271,14.305,249195,0
2013-09-04,14.271,14.392,14.246,14.382,166756,0
2013-09-05,14.382,14.444,14.322,14.435,261136,0
2013-09-06,14.504,14.547,14.435,14.495,150889,0
2013-09-09,14.583,14.628,14.517,14.619,323714,0
2013-09-10,14.747,14.755,14.669,14.755,220724,0
2013-09-11,14.782,14.816,14.704,14.816,149848,0
2013-09-12,14.843,14.843,14.731,14.755,206815,0
2013-09-13,14.8,14.808,14.73,14.808,123189,0
2013-09-16,14.99,14.99,14.86,14.903,214062,0
2013-09-17,14.91,14.929,14.867,14.91,156595,0
2013-09-18,14.972,15.161,14.832,15.152,236940,0
2013-09-19,15.195,15.23,15.111,15.152,176117,0
2013-09-20,15.195,15.195,15.049,15.076,179755,0
2013-09-23,15.093,15.12,15.031,15.084,297720,0
2013-09-24,15.041,15.161,15.041,15.084,213029,0
2013-09-25,15.068,15.129,15.022,15.022,216615,0
2013-09-26,15.093,15.135,15.041,15.084,183589,0
2013-09-27,15.006,15.041,14.99,15.031,147690,0
2013-09-30,14.945,14.972,14.903,14.929,202817,0
2013-10-01,14.953,14.99,14.832,14.99,367042,0
2013-10-02,14.929,14.937,14.816,14.929,122519,0
2013-10-03,14.953,14.963,14.8,14.86,130771,0
2013-10-04,14.842,14.92,14.8,14.903,105799,0
2013-10-07,14.8,14.876,14.763,14.822,105458,0
2013-10-08,14.876,14.876,14.669,14.669,253728,0
2013-10-09,14.669,14.669,14.557,14.642,190364,0
2013-10-10,14.721,14.903,14.711,14.894,263145,0
2013-10-11,14.832,14.99,14.832,14.99,144715,0
2013-10-14,14.894,15.068,14.894,15.059,169276,0
2013-10-15,14.99,15.022,14.929,14.937,137020,0
2013-10-16,14.945,15.059,14.945,15.041,205755,0
2013-10-17,15.076,15.24,15.068,15.24,206056,0
2013-10-18,15.221,15.332,15.221,15.317,220397,0
2013-10-21,15.377,15.377,15.274,15.34,178452,0
2013-10-22,15.419,15.498,15.419,15.461,175052,0
2013-10-23,15.419,15.429,15.35,15.377,184672,0
2013-10-24,15.34,15.446,15.34,15.438,250060,0
2013-10-25,15.48,15.49,15.429,15.48,246947,0
2013-10-28,15.49,15.508,15.454,15.498,148778,0
2013-10-29,15.558,15.566,15.524,15.549,162509,0
2013-10-30,15.611,15.611,15.402,15.454,204112,0
2013-10-31,15.429,15.498,15.395,15.454,237216,0
2013-11-01,15.461,15.461,15.34,15.411,222840,0
2013-11-04,15.49,15.49,15.377,15.461,142679,0
2013-11-05,15.446,15.446,15.34,15.402,131402,0
2013-11-06,15.498,15.549,15.377,15.541,119047,0
2013-11-07,15.541,15.549,15.332,15.332,417792,0
2013-11-08,15.282,15.377,15.258,15.377,233454,0
2013-11-11,15.332,15.377,15.317,15.35,119721,0
2013-11-12,15.3,15.332,15.248,15.309,144393,0
2013-11-13,15.212,15.367,15.204,15.367,165212,0
2013-11-14,15.386,15.461,15.35,15.446,155606,0
2013-11-15,15.429,15.524,15.429,15.508,274192,0
2013-11-18,15.541,15.584,15.471,15.508,276901,0
2013-11-19,15.461,15.508,15.411,15.429,276496,0
2013-11-20,15.49,15.524,15.36,15.395,299487,0
2013-11-21,15.446,15.49,15.429,15.471,242691,0
2013-11-22,15.532,15.541,15.461,15.532,212504,0
2013-11-25,15.549,15.558,15.461,15.49,145048,0
2013-11-26,15.471,15.471,15.402,15.446,143228,0
2013-11-27,15.446,15.49,15.419,15.461,153918,0
2013-11-29,15.549,15.592,15.532,15.549,67775,0
2013-12-02,15.574,15.574,15.429,15.438,119728,0
2013-12-03,15.419,15.429,15.309,15.367,121633,0
2013-12-04,15.29,15.324,15.212,15.317,155194,0
2013-12-05,15.317,15.317,15.221,15.248,501639,0
2013-12-06,15.367,15.438,15.317,15.438,254492,0
2013-12-09,15.438,15.49,15.386,15.471,168233,0
2013-12-10,15.429,15.49,15.419,15.471,125995,0
2013-12-11,15.516,15.516,15.274,15.3,166023,0
2013-12-12,15.266,15.266,15.169,15.212,223677,0
2013-12-13,15.258,15.258,15.161,15.212,180970,0
2013-12-16,15.248,15.367,15.248,15.34,183388,0
2013-12-17,15.34,15.34,15.258,15.282,243691,0
2013-12-18,15.332,15.498,15.282,15.498,181095,0
2013-12-19,15.471,15.541,15.454,15.541,283233,0
2013-12-20,15.541,15.637,15.541,15.611,308815,0
2013-12-23,15.541,15.758,15.541,15.731,299948,0
2013-12-24,15.645,15.81,15.645,15.793,85451,0
2013-12-26,15.784,15.845,15.776,15.838,189187,0
2013-12-27,15.922,15.922,15.845,15.888,169726,0
2013-12-30,15.854,15.94,15.854,15.907,151215,0
2013-12-31,15.968,16.008,15.888,15.982,191375,0
2014-01-02,15.87,15.87,15.681,15.697,216282,0
2014-01-03,15.766,15.784,15.697,15.731,180498,0
2014-01-06,15.748,15.748,15.619,15.645,240538,0
2014-01-07,15.688,15.697,15.645,15.672,325499,0
2014-01-08,15.681,15.681,15.549,15.602,232632,0
2014-01-09,15.602,15.611,15.489,15.565,287215,0
2014-01-10,15.645,15.706,15.602,15.697,200816,0
2014-01-13,15.619,15.662,15.531,15.541,279131,0
2014-01-14,15.654,15.697,15.558,15.672,257247,0
2014-01-15,15.645,15.716,15.611,15.706,330072,0
2014-01-16,15.688,15.748,15.681,15.716,497437,0
2014-01-17,15.74,15.748,15.672,15.706,170101,0
2014-01-21,15.838,15.854,15.723,15.82,286151,0
2014-01-22,15.829,15.854,15.766,15.81,294755,0
2014-01-23,15.793,15.793,15.654,15.716,296347,0
2014-01-24,15.619,15.619,15.358,15.366,240729,0
2014-01-27,15.358,15.418,15.186,15.264,363583,0
2014-01-28,15.264,15.349,15.238,15.349,167265,0
2014-01-29,15.22,15.289,15.118,15.167,391265,0
2014-01-30,15.21,15.289,15.159,15.28,401433,0
2014-01-31,15.074,15.246,15.019,15.177,400283,0
2014-02-03,15.159,15.167,14.9,14.9,282842,0
2014-02-04,14.97,15.003,14.917,15.003,254280,0
2014-02-05,14.917,14.995,14.865,14.96,243285,0
2014-02-06,15.029,15.167,14.978,15.167,179639,0
2014-02-07,15.273,15.332,15.21,15.315,220447,0
2014-02-10,15.273,15.332,15.273,15.315,449221,0
2014-02-11,15.332,15.523,15.273,15.489,257843,0
2014-02-12,15.508,15.523,15.46,15.498,190743,0
2014-02-13,15.428,15.584,15.401,15.574,278529,0
2014-02-14,15.558,15.681,15.558,15.654,336895,0
2014-02-18,15.776,15.81,15.74,15.793,245654,0
2014-02-19,15.74,15.829,15.672,15.681,267562,0
2014-02-20,15.716,15.784,15.688,15.776,135692,0
2014-02-21,15.793,15.838,15.748,15.784,170285,0
2014-02-24,15.845,15.959,15.82,15.862,212560,0
2014-02-25,15.862,15.897,15.776,15.81,176795,0
2014-02-26,15.845,15.845,15.758,15.82,123153,0
2014-02-27,15.784,15.922,15.784,15.915,181321,0
2014-02-28,15.94,16.008,15.879,15.931,249136,0
2014-03-03,15.776,15.81,15.672,15.793,268824,0
2014-03-04,15.968,16,15.922,15.982,171488,0
2014-03-05,15.922,16.018,15.922,16,145685,0
2014-03-06,16.062,16.088,16,16.044,161159,0
2014-03-07,16.036,16.036,15.907,15.968,203411,0
2014-03-10,15.931,15.931,15.82,15.922,162045,0
2014-03-11,15.931,15.931,15.766,15.802,281527,0
2014-03-12,15.74,15.776,15.681,15.776,390786,0
2014-03-13,15.82,15.82,15.549,15.611,254963,0
2014-03-14,15.565,15.662,15.541,15.619,169852,0
2014-03-17,15.662,15.74,15.602,15.697,153325,0
2014-03-18,15.697,15.82,15.697,15.802,139743,0
2014-03-19,15.793,15.793,15.584,15.645,138736,0
2014-03-20,15.574,15.662,15.531,15.619,168226,0
2014-03-21,15.656,15.737,15.614,15.64,155520,0
2014-03-24,15.781,15.844,15.551,15.649,279694,0
2014-03-25,15.684,15.781,15.684,15.781,157121,0
2014-03-26,15.772,15.844,15.711,15.728,202016,0
2014-03-27,15.711,15.817,15.693,15.817,248989,0
2014-03-28,15.826,15.959,15.826,15.93,125203,0
2014-03-31,16.001,16.09,15.992,16.082,317496,0
2014-04-01,16.097,16.133,16.046,16.133,266317,0
2014-04-02,16.106,16.161,16.054,16.161,132368,0
2014-04-03,16.082,16.152,16.009,16.09,100073,0
2014-04-04,16.106,16.204,16.019,16.054,175265,0
2014-04-07,16.036,16.082,15.94,15.977,151520,0
2014-04-08,16.009,16.114,16.001,16.114,214975,0
2014-04-09,16.106,16.268,16.106,16.249,118174,0
2014-04-10,16.259,16.275,16.054,16.082,188346,0
2014-04-11,16.054,16.054,15.977,16.001,140839,0
2014-04-14,16.029,16.114,16.009,16.114,215796,0
2014-04-15,16.097,16.097,15.906,16.054,303250,0
2014-04-16,16.097,16.187,16.074,16.179,134184,0
2014-04-17,16.161,16.275,16.161,16.259,234715,0
2014-04-21,16.275,16.293,16.187,16.24,267836,0
2014-04-22,16.275,16.293,16.231,16.268,225545,0
2014-04-23,16.268,16.268,16.204,16.231,161804,0
2014-04-24,16.213,16.231,16.161,16.179,142943,0
2014-04-25,16.143,16.17,16.106,16.152,90817,0
2014-04-28,16.194,16.249,16.123,16.231,169231,0
2014-04-29,16.259,16.399,16.249,16.364,244708,0
2014-04-30,16.346,16.406,16.319,16.381,178016,0
2014-05-01,16.406,16.424,16.355,16.424,324349,0
2014-05-02,16.399,16.468,16.372,16.433,243050,0
2014-05-05,16.399,16.442,16.336,16.442,122826,0
2014-05-06,16.451,16.496,16.399,16.468,167273,0
2014-05-07,16.46,16.574,16.46,16.574,131467,0
2014-05-08,16.531,16.645,16.531,16.565,211267,0
2014-05-09,16.592,16.592,16.505,16.565,144584,0
2014-05-12,16.637,16.698,16.619,16.698,238540,0
2014-05-13,16.68,16.741,16.663,16.689,238577,0
2014-05-14,16.741,16.741,16.663,16.68,328952,0
2014-05-15,16.672,16.68,16.541,16.583,249001,0
2014-05-16,16.619,16.672,16.592,16.672,256178,0
2014-05-19,16.717,16.717,16.645,16.672,218153,0
2014-05-20,16.637,16.654,16.531,16.574,1239825,0
2014-05-21,16.602,16.689,16.602,16.689,193175,0
2014-05-22,16.698,16.76,16.654,16.75,166272,0
2014-05-23,16.734,16.76,16.725,16.75,326073,0
2014-05-27,16.77,16.823,16.717,16.734,221169,0
2014-05-28,16.717,16.717,16.663,16.689,215467,0
2014-05-29,16.75,16.76,16.689,16.741,328377,0
2014-05-30,16.734,16.75,16.663,16.725,367428,0
2014-06-02,16.806,16.806,16.717,16.741,507471,0
2014-06-03,16.734,16.779,16.698,16.779,266821,0
2014-06-04,16.75,16.796,16.698,16.796,169850,0
2014-06-05,16.796,16.848,16.76,16.823,200757,0
2014-06-06,16.865,16.893,16.831,16.893,194138,0
2014-06-09,16.91,16.936,16.874,16.901,272272,0
2014-06-10,16.918,16.936,16.874,16.936,484098,0
2014-06-11,16.936,16.955,16.901,16.918,163790,0
2014-06-12,16.955,16.979,16.874,16.901,399856,0
2014-06-13,16.936,16.955,16.893,16.955,171136,0
2014-06-16,16.989,16.998,16.945,16.989,189809,0
2014-06-17,16.97,17.007,16.928,17.007,206264,0
2014-06-18,17.026,17.077,16.979,17.077,463070,0
2014-06-19,17.113,17.14,17.042,17.042,366342,0
2014-06-20,17.124,17.124,17.052,17.069,269777,0
2014-06-23,17.043,17.097,17.018,17.097,186515,0
2014-06-24,17.069,17.114,16.999,17.008,374612,0
2014-06-25,16.971,17.034,16.971,17.027,250503,0
2014-06-26,17.034,17.069,16.971,17.052,101923,0
2014-06-27,17.06,17.16,17.052,17.16,241551,0
2014-06-30,17.151,17.168,17.087,17.16,662920,0
2014-07-01,17.23,17.275,17.202,17.249,1102906,0
2014-07-02,17.309,17.309,17.249,17.275,468076,0
2014-07-03,17.292,17.356,17.275,17.309,909535,0
2014-07-07,17.283,17.299,17.212,17.239,293880,0
2014-07-08,17.239,17.239,17.097,17.177,269407,0
2014-07-09,17.151,17.23,17.133,17.221,250287,0
2014-07-10,17.078,17.133,17.034,17.124,255571,0
2014-07-11,17.105,17.105,17.052,17.097,328967,0
2014-07-14,17.168,17.202,17.151,17.193,265392,0
2014-07-15,17.221,17.221,17.105,17.16,203941,0
2014-07-16,17.078,17.292,17.078,17.283,324249,0
2014-07-17,17.221,17.239,17.105,17.124,185638,0
2014-07-18,17.124,17.221,17.124,17.202,142140,0
2014-07-21,17.142,17.16,17.078,17.151,212139,0
2014-07-22,17.239,17.299,17.239,17.283,213405,0
2014-07-23,17.292,17.317,17.258,17.309,256876,0
2014-07-24,17.299,17.309,17.266,17.283,229066,0
2014-07-25,17.249,17.249,17.16,17.186,129425,0
2014-07-28,17.177,17.186,17.124,17.168,187155,0
2014-07-29,17.202,17.221,17.097,17.097,236596,0
2014-07-30,17.142,17.16,17.018,17.078,214129,0
2014-07-31,17.018,17.018,16.839,16.865,478211,0
2014-08-01,16.831,16.883,16.769,16.856,1531450,0
2014-08-04,16.865,16.928,16.805,16.901,298474,0
2014-08-05,16.883,16.883,16.725,16.759,270866,0
2014-08-06,16.716,16.769,16.67,16.759,172560,0
2014-08-07,16.769,16.778,16.6,16.636,234136,0
2014-08-08,16.636,16.778,16.6,16.769,1215807,0
2014-08-11,16.778,16.901,16.778,16.883,268906,0
2014-08-12,16.848,16.883,16.839,16.883,219739,0
2014-08-13,16.945,16.963,16.893,16.955,202055,0
2014-08-14,16.98,17.052,16.971,17.052,202829,0
2014-08-15,17.124,17.151,16.955,17.097,210684,0
2014-08-18,17.124,17.202,17.124,17.202,439097,0
2014-08-19,17.186,17.221,17.168,17.212,313257,0
2014-08-20,17.168,17.212,17.151,17.202,166868,0
2014-08-21,17.202,17.221,17.186,17.221,377672,0
2014-08-22,17.186,17.212,17.133,17.168,230151,0
2014-08-25,17.275,17.309,17.258,17.309,242952,0
2014-08-26,17.309,17.372,17.292,17.356,278563,0
2014-08-27,17.356,17.426,17.356,17.426,176263,0
2014-08-28,17.356,17.38,17.327,17.372,212951,0
2014-08-29,17.39,17.4,17.327,17.39,208459,0
2014-09-02,17.416,17.433,17.365,17.426,186391,0
2014-09-03,17.558,17.576,17.513,17.54,227202,0
2014-09-04,17.567,17.576,17.433,17.45,222883,0
2014-09-05,17.469,17.523,17.408,17.523,672083,0
2014-09-08,17.478,17.478,17.356,17.372,194024,0
2014-09-09,17.38,17.38,17.283,17.317,275121,0
2014-09-10,17.337,17.337,17.249,17.337,309963,0
2014-09-11,17.275,17.283,17.202,17.275,474080,0
2014-09-12,17.275,17.275,17.186,17.23,669890,0
2014-09-15,17.186,17.193,17.087,17.133,443528,0
2014-09-16,17.078,17.239,17.078,17.202,250474,0
2014-09-17,17.193,17.202,17.087,17.124,268017,0
2014-09-18,17.168,17.212,17.16,17.202,289076,0
2014-09-19,17.239,17.249,17.104,17.113,965103,0
2014-09-22,17.051,17.068,16.908,16.926,344214,0
2014-09-23,16.863,16.89,16.765,16.774,490895,0
2014-09-24,16.828,16.908,16.738,16.89,866432,0
2014-09-25,16.82,16.82,16.576,16.605,477139,0
2014-09-26,16.631,16.712,16.568,16.694,351864,0
2014-09-29,16.595,16.614,16.513,16.605,328205,0
2014-09-30,16.576,16.614,16.505,16.551,403132,0
2014-10-01,16.532,16.532,16.354,16.371,423992,0
2014-10-02,16.38,16.398,16.129,16.345,1247207,0
2014-10-03,16.318,16.363,16.282,16.354,483732,0
2014-10-06,16.434,16.487,16.406,16.46,947457,0
2014-10-07,16.406,16.406,16.229,16.229,433008,0
2014-10-08,16.246,16.389,16.101,16.38,964332,0
2014-10-09,16.292,16.292,16.013,16.04,578592,0
2014-10-10,15.978,16.004,15.763,15.763,963393,0
2014-10-13,15.854,15.916,15.638,15.647,608685,0
2014-10-14,15.711,15.772,15.566,15.612,578096,0
2014-10-15,15.486,15.638,15.28,15.63,997697,0
2014-10-16,15.388,15.799,15.263,15.692,905080,0
2014-10-17,15.845,15.933,15.781,15.854,558681,0
2014-10-20,15.862,15.978,15.845,15.978,1042509,0
2014-10-21,16.04,16.21,16.013,16.21,2975612,0
2014-10-22,16.176,16.21,16.04,16.049,462948,0
2014-10-23,16.085,16.166,16.069,16.11,367461,0
2014-10-24,16.119,16.21,16.085,16.21,888411,0
2014-10-27,16.149,16.149,16.059,16.094,330038,0
2014-10-28,16.149,16.318,16.139,16.318,356258,0
2014-10-29,16.345,16.371,16.166,16.246,430504,0
2014-10-30,16.256,16.371,16.201,16.327,366347,0
2014-10-31,16.406,16.425,16.335,16.416,439665,0
2014-11-03,16.38,16.389,16.282,16.309,336159,0
2014-11-04,16.246,16.256,16.11,16.191,293045,0
2014-11-05,16.238,16.273,16.166,16.273,287513,0
2014-11-06,16.266,16.273,16.158,16.176,554214,0
2014-11-07,16.185,16.273,16.185,16.266,867908,0
2014-11-10,16.38,16.38,16.256,16.273,358534,0
2014-11-11,16.266,16.363,16.266,16.345,411451,0
2014-11-12,16.335,16.389,16.299,16.38,538812,0
2014-11-13,16.398,16.406,16.266,16.309,690138,0
2014-11-14,16.335,16.354,16.266,16.345,389406,0
2014-11-17,16.327,16.406,16.318,16.371,282187,0
2014-11-18,16.416,16.487,16.416,16.478,384711,0
2014-11-19,16.469,16.487,16.363,16.443,431121,0
2014-11-20,16.416,16.497,16.406,16.478,493117,0
2014-11-21,16.648,16.712,16.568,16.622,554663,0
2014-11-24,16.631,16.648,16.568,16.622,584435,0
2014-11-25,16.568,16.631,16.559,16.605,685165,0
2014-11-26,16.631,16.639,16.585,16.639,358347,0
2014-11-28,16.497,16.497,16.335,16.345,132605,0
2014-12-01,16.266,16.318,16.201,16.282,373040,0
2014-12-02,16.256,16.299,16.191,16.256,845238,0
2014-12-03,16.256,16.354,16.229,16.335,465874,0
2014-12-04,16.371,16.38,16.238,16.273,508834,0
2014-12-05,16.292,16.292,16.21,16.246,298793,0
2014-12-08,16.139,16.139,15.854,15.923,801123,0
2014-12-09,15.772,15.898,15.745,15.898,1559976,0
2014-12-10,15.818,15.837,15.557,15.603,776685,0
2014-12-11,15.549,15.728,15.513,15.603,560220,0
2014-12-12,15.539,15.539,15.299,15.308,612258,0
2014-12-15,15.299,15.341,14.987,15.004,970289,0
2014-12-16,15.02,15.341,14.906,15.155,898725,0
2014-12-17,15.164,15.585,15.164,15.505,654258,0
2014-12-18,15.711,15.781,15.612,15.781,467049,0
2014-12-19,15.801,15.946,15.738,15.936,433200,0
2014-12-22,16.044,16.044,15.847,15.926,567899,0
2014-12-23,15.955,16,15.864,15.965,717746,0
2014-12-24,15.981,15.981,15.864,15.955,265455,0
2014-12-26,16,16.053,15.99,16.007,392084,0
2014-12-29,15.955,15.99,15.873,15.892,635932,0
2014-12-30,15.918,15.918,15.81,15.882,852543,0
2014-12-31,15.918,15.918,15.756,15.774,535808,0
2015-01-02,15.792,15.81,15.603,15.702,332276,0
2015-01-05,15.603,15.603,15.278,15.323,1675999,0
2015-01-06,15.315,15.387,15.108,15.243,599519,0
2015-01-07,15.339,15.422,15.278,15.387,569792,0
2015-01-08,15.566,15.746,15.529,15.693,666636,0
2015-01-09,15.712,15.712,15.539,15.612,718802,0
2015-01-12,15.585,15.585,15.395,15.495,523289,0
2015-01-13,15.593,15.656,15.315,15.442,418595,0
2015-01-14,15.349,15.457,15.206,15.442,889743,0
2015-01-15,15.593,15.603,15.485,15.529,500596,0
2015-01-16,15.593,15.801,15.585,15.783,1119039,0
2015-01-20,15.839,15.839,15.656,15.702,609722,0
2015-01-21,15.774,15.91,15.764,15.892,391999,0
2015-01-22,15.974,16.114,15.926,16.081,401299,0
2015-01-23,16.073,16.073,15.936,15.965,532250,0
2015-01-26,15.936,16,15.847,15.936,512758,0
2015-01-27,15.864,16,15.839,15.974,422565,0
2015-01-28,16,16,15.702,15.712,415458,0
2015-01-29,15.81,15.81,15.557,15.712,451632,0
2015-01-30,15.593,15.712,15.476,15.575,886064,0
2015-02-02,15.648,15.847,15.648,15.847,870689,0
2015-02-03,15.955,16.215,15.926,16.18,599705,0
2015-02-04,16.134,16.134,16.007,16.027,405575,0
2015-02-05,16.215,16.323,16.144,16.305,396853,0
2015-02-06,16.243,16.262,16.073,16.144,460369,0
2015-02-09,16.162,16.243,16.124,16.134,301776,0
2015-02-10,16.171,16.171,16.017,16.171,352406,0
2015-02-11,16.081,16.153,16.027,16.114,429318,0
2015-02-12,16.206,16.323,16.206,16.323,368018,0
2015-02-13,16.422,16.504,16.413,16.485,319205,0
2015-02-17,16.467,16.54,16.396,16.52,508181,0
2015-02-18,16.495,16.52,16.449,16.504,610518,0
2015-02-19,16.413,16.477,16.342,16.431,348876,0
2015-02-20,16.413,16.485,16.369,16.477,572310,0
2015-02-23,16.431,16.441,16.314,16.342,335101,0
2015-02-24,16.422,16.495,16.36,16.477,832095,0
2015-02-25,16.485,16.504,16.422,16.477,446629,0
2015-02-26,16.485,16.485,16.386,16.422,687296,0
2015-02-27,16.422,16.511,16.422,16.459,307200,0
2015-03-02,16.441,16.485,16.422,16.441,538599,0
2015-03-03,16.441,16.485,16.413,16.441,288171,0
2015-03-04,16.377,16.377,16.262,16.323,289058,0
2015-03-05,16.369,16.413,16.342,16.36,865178,0
2015-03-06,16.27,16.27,16.035,16.044,870063,0
2015-03-09,16.027,16.073,15.965,15.981,322914,0
2015-03-10,15.792,15.801,15.603,15.612,425816,0
2015-03-11,15.603,15.665,15.585,15.656,361767,0
2015-03-12,15.792,15.829,15.712,15.746,306264,0
2015-03-13,15.712,15.712,15.529,15.612,492420,0
2015-03-16,15.675,15.693,15.639,15.684,318474,0
2015-03-17,15.656,15.764,15.603,15.712,385079,0
2015-03-18,15.746,16.114,15.693,16.081,478989,0
2015-03-19,15.981,15.981,15.847,15.873,417379,0
2015-03-20,16.038,16.158,16.012,16.101,320910,0
2015-03-23,16.191,16.22,16.094,16.094,1168548,0
2015-03-24,16.048,16.11,16.038,16.067,505005,0
2015-03-25,16.119,16.149,15.977,15.977,317740,0
2015-03-26,15.968,15.994,15.858,15.93,504232,0
2015-03-27,15.858,15.895,15.795,15.822,953113,0
2015-03-30,15.867,15.95,15.832,15.914,268910,0
2015-03-31,15.767,15.832,15.715,15.785,289081,0
2015-04-01,15.842,15.914,15.813,15.895,814901,0
2015-04-02,15.93,16.067,15.921,16.048,269018,0
2015-04-06,16.038,16.31,16.038,16.247,312439,0
2015-04-07,16.293,16.427,16.267,16.284,378732,0
2015-04-08,16.338,16.374,16.201,16.267,352431,0
2015-04-09,16.275,16.374,16.267,16.374,429257,0
2015-04-10,16.338,16.409,16.319,16.374,262281,0
2015-04-13,16.392,16.419,16.293,16.31,235214,0
2015-04-14,16.437,16.517,16.383,16.483,264489,0
2015-04-15,16.573,16.743,16.555,16.743,693250,0
2015-04-16,16.743,16.782,16.618,16.691,314940,0
2015-04-17,16.547,16.582,16.409,16.502,316085,0
2015-04-20,16.555,16.591,16.492,16.492,159913,0
2015-04-21,16.537,16.573,16.437,16.474,184911,0
2015-04-22,16.483,16.537,16.392,16.527,310856,0
2015-04-23,16.483,16.743,16.483,16.736,223391,0
2015-04-24,16.835,16.835,16.743,16.792,1565276,0
2015-04-27,16.835,16.845,16.743,16.772,275868,0
2015-04-28,16.728,16.819,16.71,16.809,254431,0
2015-04-29,16.743,16.827,16.701,16.772,387011,0
2015-04-30,16.743,16.753,16.601,16.673,404247,0
2015-05-01,16.763,16.8,16.673,16.8,722318,0
2015-05-04,16.835,16.835,16.743,16.772,231897,0
2015-05-05,16.809,16.845,16.663,16.673,304485,0
2015-05-06,16.772,16.819,16.601,16.637,251946,0
2015-05-07,16.611,16.611,16.419,16.527,1182781,0
2015-05-08,16.736,16.809,16.663,16.782,381708,0
2015-05-11,16.763,16.809,16.701,16.728,193891,0
2015-05-12,16.654,16.782,16.654,16.753,447451,0
2015-05-13,16.819,16.863,16.743,16.792,287828,0
2015-05-14,16.89,16.944,16.819,16.871,292332,0
2015-05-15,16.809,16.871,16.736,16.853,181391,0
2015-05-18,16.782,16.8,16.71,16.743,337927,0
2015-05-19,16.628,16.637,16.537,16.611,204548,0
2015-05-20,16.601,16.663,16.582,16.628,160586,0
2015-05-21,16.673,16.743,16.628,16.728,461254,0
2015-05-22,16.71,16.71,16.644,16.663,236979,0
2015-05-26,16.563,16.563,16.31,16.338,267834,0
2015-05-27,16.319,16.419,16.301,16.409,214443,0
2015-05-28,16.347,16.366,16.247,16.366,943956,0
2015-05-29,16.293,16.31,16.158,16.185,201846,0
2015-06-01,16.176,16.22,16.038,16.076,522074,0
2015-06-02,16.185,16.31,16.129,16.257,287072,0
2015-06-03,16.229,16.31,16.191,16.22,255318,0
2015-06-04,16.139,16.149,15.959,15.977,615264,0
2015-06-05,15.842,15.977,15.795,15.959,302051,0
2015-06-08,15.93,15.94,15.85,15.885,156660,0
2015-06-09,15.914,15.984,15.875,15.914,328667,0
2015-06-10,16.11,16.247,16.11,16.176,586515,0
2015-06-11,16.149,16.176,16.057,16.166,698800,0
2015-06-12,16.057,16.119,16.011,16.067,222065,0
2015-06-15,15.921,15.968,15.885,15.95,234770,0
2015-06-16,15.95,16.031,15.93,16.031,214222,0
2015-06-17,16.021,16.094,15.94,16.067,352322,0
2015-06-18,16.11,16.191,16.076,16.139,251122,0
2015-06-19,16.087,16.087,15.951,15.96,565653,0
2015-06-22,16.161,16.205,16.095,16.161,236572,0
2015-06-23,16.161,16.27,16.161,16.252,312667,0
2015-06-24,16.205,16.252,16.122,16.142,169730,0
2015-06-25,16.17,16.17,16.032,16.059,294132,0
2015-06-26,16.023,16.049,15.969,16.049,319799,0
2015-06-29,15.858,15.858,15.611,15.611,595470,0
2015-06-30,15.747,15.766,15.555,15.647,350615,0
2015-07-01,15.703,15.713,15.547,15.573,403789,0
2015-07-02,15.601,15.664,15.583,15.611,312480,0
2015-07-06,15.382,15.472,15.198,15.399,650083,0
2015-07-07,15.28,15.372,15.044,15.372,564563,0
2015-07-08,15.19,15.207,14.98,15.024,441034,0
2015-07-09,15.207,15.318,15.126,15.126,1000571,0
2015-07-10,15.399,15.491,15.382,15.462,329847,0
2015-07-13,15.481,15.611,15.481,15.583,785187,0
2015-07-14,15.573,15.655,15.564,15.647,1001101,0
2015-07-15,15.611,15.647,15.52,15.564,1115151,0
2015-07-16,15.647,15.703,15.611,15.655,400077,0
2015-07-17,15.611,15.621,15.501,15.555,237227,0
2015-07-20,15.52,15.537,15.372,15.372,398327,0
2015-07-21,15.363,15.472,15.318,15.326,413072,0
2015-07-22,15.263,15.272,15.143,15.163,608905,0
2015-07-23,15.143,15.181,15.034,15.072,648443,0
2015-07-24,15.034,15.034,14.869,14.907,354967,0
2015-07-27,14.842,14.878,14.723,14.741,536820,0
2015-07-28,14.832,14.998,14.777,14.971,544683,0
2015-07-29,14.98,15.226,14.961,15.171,751002,0
2015-07-30,15.143,15.153,15.072,15.135,287686,0
2015-07-31,15.217,15.254,15.126,15.135,327990,0
2015-08-03,15.098,15.135,14.951,14.99,602109,0
2015-08-04,15.063,15.126,14.925,14.942,320234,0
2015-08-05,15.063,15.135,14.925,14.925,366764,0
2015-08-06,14.907,14.998,14.869,14.98,394928,0
2015-08-07,14.925,15.024,14.897,14.932,347105,0
2015-08-10,14.932,15.181,14.925,15.163,343497,0
2015-08-11,14.99,14.99,14.861,14.942,385964,0
2015-08-12,14.814,15.024,14.805,15.015,725882,0
2015-08-13,14.951,14.951,14.842,14.861,273707,0
2015-08-14,14.878,14.925,14.822,14.861,199656,0
2015-08-17,14.777,14.822,14.694,14.805,438192,0
2015-08-18,14.741,14.777,14.713,14.741,476639,0
2015-08-19,14.687,14.703,14.448,14.53,912757,0
2015-08-20,14.448,14.448,14.266,14.273,1240092,0
2015-08-21,14.182,14.21,13.926,13.926,989431,0
2015-08-24,13.239,13.733,12.818,13.303,2003856,0
2015-08-25,13.825,13.853,13.35,13.358,1347238,0
2015-08-26,13.642,13.687,13.376,13.65,538132,0
2015-08-27,13.798,14.156,13.798,14.118,819592,0
2015-08-28,14.047,14.273,14.047,14.238,617535,0
2015-08-31,14.118,14.3,13.982,14.273,553857,0
2015-09-01,13.998,13.998,13.66,13.716,602899,0
2015-09-02,13.871,13.926,13.707,13.843,327334,0
2015-09-03,13.881,14.082,13.871,13.917,1609805,0
2015-09-04,13.707,13.725,13.596,13.632,400186,0
2015-09-08,13.862,13.936,13.843,13.926,1477321,0
2015-09-09,14.073,14.128,13.789,13.798,310953,0
2015-09-10,13.798,13.99,13.779,13.917,380560,0
2015-09-11,13.862,13.881,13.733,13.843,418970,0
2015-09-14,13.825,13.853,13.733,13.808,237335,0
2015-09-15,13.808,13.926,13.779,13.917,302213,0
2015-09-16,14.027,14.192,14.027,14.192,1190833,0
2015-09-17,14.192,14.382,14.09,14.201,704501,0
2015-09-18,14.053,14.079,13.867,13.877,381542,0
2015-09-21,13.895,13.969,13.867,13.923,334912,0
2015-09-22,13.729,13.729,13.507,13.581,592379,0
2015-09-23,13.626,13.672,13.407,13.407,1574157,0
2015-09-24,13.358,13.478,13.239,13.431,567772,0
2015-09-25,13.516,13.581,13.358,13.414,307400,0
2015-09-28,13.332,13.332,13.055,13.065,657187,0
2015-09-29,13.065,13.176,13.018,13.084,520023,0
2015-09-30,13.201,13.351,13.194,13.342,593572,0
2015-10-01,13.478,13.534,13.248,13.358,257576,0
2015-10-02,13.342,13.654,13.285,13.654,368056,0
2015-10-05,13.729,14.07,13.729,14.034,420727,0
2015-10-06,14.034,14.2,13.988,14.136,1772692,0
2015-10-07,14.299,14.466,14.21,14.41,318107,0
2015-10-08,14.43,14.633,14.382,14.614,408893,0
2015-10-09,14.651,14.754,14.633,14.661,290177,0
2015-10-12,14.661,14.661,14.503,14.54,271391,0
2015-10-13,14.392,14.523,14.308,14.318,1612712,0
2015-10-14,14.392,14.457,14.347,14.41,283571,0
2015-10-15,14.439,14.568,14.365,14.549,259849,0
2015-10-16,14.549,14.578,14.457,14.568,188687,0
2015-10-19,14.457,14.475,14.382,14.42,337752,0
2015-10-20,14.382,14.559,14.382,14.494,1498114,0
2015-10-21,14.484,14.484,14.338,14.347,285954,0
2015-10-22,14.43,14.596,14.43,14.549,342059,0
2015-10-23,14.614,14.661,14.54,14.596,288769,0
2015-10-26,14.587,14.596,14.439,14.466,1631344,0
2015-10-27,14.338,14.338,14.173,14.228,357549,0
2015-10-28,14.265,14.54,14.246,14.457,268622,0
2015-10-29,14.328,14.457,14.318,14.338,235370,0
2015-10-30,14.365,14.42,14.308,14.318,224322,0
2015-11-02,14.356,14.54,14.338,14.532,284972,0
2015-11-03,14.439,14.54,14.402,14.475,300216,0
2015-11-04,14.559,14.568,14.347,14.402,381182,0
2015-11-05,14.29,14.356,14.19,14.246,393186,0
2015-11-06,14.145,14.163,14.034,14.098,294078,0
2015-11-09,14.089,14.145,13.941,13.979,352929,0
2015-11-10,13.923,13.959,13.867,13.923,231795,0
2015-11-11,13.997,14.005,13.829,13.839,300251,0
2015-11-12,13.71,13.737,13.552,13.552,458392,0
2015-11-13,13.497,13.581,13.414,13.488,295809,0
2015-11-16,13.516,13.71,13.497,13.691,354518,0
2015-11-17,13.755,13.794,13.654,13.682,593136,0
2015-11-18,13.737,13.877,13.72,13.877,647510,0
2015-11-19,13.885,13.923,13.813,13.829,1797389,0
2015-11-20,13.905,13.969,13.803,13.821,356250,0
2015-11-23,13.784,13.867,13.765,13.774,908659,0
2015-11-24,13.72,13.885,13.71,13.829,1081207,0
2015-11-25,13.829,13.858,13.765,13.803,413116,0
2015-11-27,13.784,13.803,13.737,13.737,205150,0
2015-11-30,13.747,13.794,13.729,13.729,406617,0
2015-12-01,13.774,13.821,13.737,13.794,2325321,0
2015-12-02,13.747,13.747,13.516,13.561,1005161,0
2015-12-03,13.626,13.626,13.367,13.441,850094,0
2015-12-04,13.377,13.431,13.285,13.407,555875,0
2015-12-07,13.294,13.294,12.99,13.045,845946,0
2015-12-08,12.851,12.925,12.805,12.841,747033,0
2015-12-09,12.889,13.11,12.824,12.915,1334882,0
2015-12-10,12.897,13.028,12.897,12.905,791245,0
2015-12-11,12.776,12.776,12.573,12.582,680331,0
2015-12-14,12.592,12.621,12.428,12.546,1412419,0
2015-12-15,12.631,12.796,12.631,12.73,1219527,0
2015-12-16,12.805,12.915,12.73,12.915,1469409,0
2015-12-17,12.721,12.721,12.325,12.334,1967554,0
2015-12-18,12.309,12.383,12.256,12.295,1399368,0
2015-12-21,12.383,12.487,12.3,12.365,1821324,0
2015-12-22,12.412,12.599,12.393,12.569,3070387,0
2015-12-23,12.759,12.974,12.759,12.964,937403,0
2015-12-24,12.956,13.039,12.956,13.002,402942,0
2015-12-28,12.947,12.947,12.805,12.833,706210,0
2015-12-29,12.937,12.984,12.872,12.937,712287,0
2015-12-30,12.88,12.89,12.762,12.776,1155436,0
2015-12-31,12.721,12.78,12.693,12.721,685664,0
2016-01-04,12.535,12.618,12.388,12.618,753243,0
2016-01-05,12.628,12.628,12.436,12.525,732367,0
2016-01-06,12.215,12.29,12.144,12.191,665044,0
2016-01-07,11.858,11.972,11.761,11.776,1100175,0
2016-01-08,11.858,11.868,11.616,11.625,929459,0
2016-01-11,11.7,11.7,11.393,11.508,1396932,0
2016-01-12,11.597,11.625,11.287,11.461,1251769,0
2016-01-13,11.588,11.634,11.198,11.251,1123499,0
2016-01-14,11.354,11.597,11.212,11.541,1111341,0
2016-01-15,11.147,11.147,10.898,11.055,1414625,0
2016-01-19,11.166,11.193,10.838,10.951,718132,0
2016-01-20,10.698,10.803,10.379,10.717,584398,0
2016-01-21,10.773,11.128,10.7,11.045,742408,0
2016-01-22,11.334,11.522,11.316,11.447,509806,0
2016-01-25,11.334,11.363,11.138,11.147,1009095,0
2016-01-26,11.268,11.494,11.217,11.456,538473,0
2016-01-27,11.409,11.607,11.319,11.409,558110,0
2016-01-28,11.681,11.709,11.485,11.597,365569,0
2016-01-29,11.634,11.878,11.634,11.878,392110,0
2016-02-01,11.746,11.849,11.625,11.821,826436,0
2016-02-02,11.559,11.559,11.373,11.419,803287,0
2016-02-03,11.579,11.743,11.316,11.736,1101445,0
2016-02-04,11.793,12.022,11.784,11.878,1552958,0
2016-02-05,11.811,11.858,11.686,11.736,915092,0
2016-02-08,11.559,11.559,11.351,11.485,1603947,0
2016-02-09,11.26,11.354,11.109,11.212,1090328,0
2016-02-10,11.222,11.324,11.128,11.128,691536,0
2016-02-11,10.951,11.006,10.749,10.895,741169,0
2016-02-12,11.035,11.268,11.035,11.26,399771,0
2016-02-16,11.381,11.456,11.282,11.429,423072,0
2016-02-17,11.597,11.821,11.597,11.788,418694,0
2016-02-18,11.849,11.849,11.717,11.756,3463728,0
2016-02-19,11.634,11.653,11.536,11.634,361179,0
2016-02-22,11.793,11.946,11.793,11.934,258497,0
2016-02-23,11.803,11.814,11.625,11.625,396046,0
2016-02-24,11.373,11.579,11.236,11.55,436582,0
2016-02-25,11.559,11.644,11.465,11.644,243386,0
2016-02-26,11.756,11.811,11.663,11.709,235782,0
2016-02-29,11.776,11.906,11.761,11.821,355550,0
2016-03-01,11.972,12.128,11.924,12.103,305612,0
2016-03-02,12.103,12.356,12.086,12.356,404962,0
2016-03-03,12.356,12.531,12.356,12.525,283796,0
2016-03-04,12.628,12.872,12.612,12.786,433375,0
2016-03-07,12.721,13.021,12.721,13.011,500972,0
2016-03-08,12.88,12.88,12.623,12.636,425045,0
2016-03-09,12.739,12.811,12.628,12.749,413368,0
2016-03-10,12.768,12.819,12.552,12.683,280823,0
2016-03-11,12.814,12.956,12.814,12.942,345414,0
2016-03-14,12.88,12.923,12.776,12.89,217583,0
2016-03-15,12.702,12.712,12.603,12.712,196425,0
2016-03-16,12.673,12.984,12.673,12.984,303095,0
2016-03-17,13.115,13.32,13.091,13.265,240615,0
2016-03-18,13.359,13.393,13.2,13.268,216041,0
2016-03-21,13.183,13.3,13.102,13.155,305503,0
2016-03-22,13.013,13.116,12.981,13.089,201982,0
2016-03-23,12.995,13.004,12.741,12.741,242259,0
2016-03-24,12.591,12.77,12.538,12.761,153534,0
2016-03-28,12.751,12.798,12.665,12.766,194327,0
2016-03-29,12.657,12.874,12.554,12.864,320290,0
2016-03-30,13.013,13.189,13.013,13.061,227357,0
2016-03-31,13.032,13.107,12.966,12.995,136974,0
2016-04-01,12.761,12.842,12.695,12.839,124085,0
2016-04-04,12.864,12.881,12.685,12.695,210287,0
2016-04-05,12.498,12.527,12.424,12.48,201698,0
2016-04-06,12.488,12.652,12.395,12.643,215643,0
2016-04-07,12.544,12.601,12.424,12.46,185661,0
2016-04-08,12.657,12.854,12.657,12.766,225664,0
2016-04-11,12.892,13.013,12.864,12.864,291005,0
2016-04-12,12.958,13.245,12.939,13.192,205412,0
2016-04-13,13.359,13.491,13.359,13.473,176576,0
2016-04-14,13.51,13.537,13.425,13.482,381647,0
2016-04-15,13.444,13.501,13.364,13.417,116461,0
2016-04-18,13.304,13.599,13.268,13.556,190465,0
2016-04-19,13.708,13.97,13.708,13.97,192981,0
2016-04-20,13.95,14.138,13.942,14.046,247878,0
2016-04-21,14.046,14.073,13.847,13.9,326881,0
2016-04-22,13.895,14.036,13.871,13.946,152520,0
2016-04-25,13.857,13.895,13.717,13.763,172562,0
2016-04-26,13.867,13.905,13.812,13.885,181042,0
2016-04-27,13.847,13.942,13.763,13.913,170177,0
2016-04-28,13.828,13.949,13.747,13.772,226749,0
2016-04-29,13.802,13.885,13.632,13.726,199504,0
2016-05-02,13.745,13.745,13.586,13.669,215981,0
2016-05-03,13.501,13.519,13.286,13.359,365334,0
2016-05-04,13.192,13.295,13.041,13.097,333485,0
2016-05-05,13.2,13.286,13.023,13.07,239095,0
2016-05-06,12.976,13.183,12.966,13.097,126907,0
2016-05-09,13.051,13.051,12.826,12.976,129083,0
2016-05-10,13.023,13.276,13.023,13.268,313606,0
2016-05-11,13.239,13.434,13.125,13.313,259327,0
2016-05-12,13.434,13.51,13.187,13.248,232585,0
2016-05-13,13.183,13.239,13.041,13.07,138160,0
2016-05-16,13.164,13.353,13.164,13.313,204950,0
2016-05-17,13.343,13.465,13.258,13.353,190248,0
2016-05-18,13.286,13.399,13.169,13.229,146665,0
2016-05-19,13.097,13.234,12.949,13.192,577900,0
2016-05-20,13.22,13.353,13.22,13.258,179183,0
2016-05-23,13.2,13.276,13.135,13.183,233686,0
2016-05-24,13.276,13.332,13.21,13.268,163887,0
2016-05-25,13.379,13.574,13.379,13.538,190486,0
2016-05-26,13.632,13.679,13.51,13.538,140064,0
2016-05-27,13.529,13.535,13.463,13.51,79716,0
2016-05-31,13.482,13.596,13.369,13.399,134248,0
2016-06-01,13.286,13.359,13.188,13.359,210959,0
2016-06-02,13.286,13.399,13.258,13.379,181958,0
2016-06-03,13.463,13.513,13.379,13.482,139018,0
2016-06-06,13.566,13.753,13.566,13.745,212473,0
2016-06-07,13.802,13.847,13.782,13.792,258572,0
2016-06-08,13.913,13.97,13.847,13.877,257377,0
2016-06-09,13.708,13.745,13.594,13.623,212996,0
2016-06-10,13.417,13.417,13.145,13.2,226098,0
2016-06-13,13.097,13.16,12.958,12.976,186211,0
2016-06-14,12.874,12.933,12.657,12.722,244617,0
2016-06-15,12.798,12.919,12.761,12.844,202942,0
2016-06-16,12.731,12.826,12.495,12.807,285277,0
2016-06-17,12.969,13.179,12.969,13.141,312086,0
2016-06-20,13.417,13.474,13.379,13.379,137807,0
2016-06-21,13.399,13.521,13.322,13.454,116055,0
2016-06-22,13.521,13.559,13.417,13.417,394641,0
2016-06-23,13.674,13.759,13.628,13.75,237879,0
2016-06-24,12.941,13.246,12.927,13.017,509269,0
2016-06-27,12.845,12.845,12.522,12.587,302790,0
2016-06-28,12.875,12.987,12.817,12.96,156389,0
2016-06-29,13.141,13.284,13.131,13.261,189548,0
2016-06-30,13.322,13.417,13.217,13.417,261103,0
2016-07-01,13.454,13.503,13.422,13.474,347655,0
2016-07-05,13.352,13.369,13.17,13.207,268433,0
2016-07-06,13.075,13.246,13.017,13.236,205450,0
2016-07-07,13.312,13.352,13.065,13.131,258091,0
2016-07-08,13.226,13.332,13.226,13.312,181353,0
2016-07-11,13.379,13.484,13.379,13.445,208880,0
2016-07-12,13.569,13.765,13.569,13.732,148054,0
2016-07-13,13.789,13.804,13.643,13.713,200143,0
2016-07-14,13.826,13.875,13.781,13.817,161398,0
2016-07-15,13.799,13.799,13.703,13.75,138904,0
2016-07-18,13.732,13.817,13.674,13.799,157020,0
2016-07-19,13.693,13.703,13.579,13.618,137404,0
2016-07-20,13.608,13.727,13.589,13.684,155713,0
2016-07-21,13.713,13.815,13.67,13.684,179796,0
2016-07-22,13.703,13.713,13.619,13.665,115208,0
2016-07-25,13.608,13.647,13.525,13.55,158209,0
2016-07-26,13.598,13.655,13.569,13.645,187946,0
2016-07-27,13.674,13.723,13.531,13.618,211063,0
2016-07-28,13.626,13.626,13.505,13.521,176258,0
2016-07-29,13.512,13.626,13.449,13.598,143261,0
2016-08-01,13.579,13.579,13.408,13.426,177399,0
2016-08-02,13.474,13.512,13.305,13.389,195278,0
2016-08-03,13.389,13.48,13.342,13.464,172041,0
2016-08-04,13.464,13.559,13.447,13.541,130909,0
2016-08-05,13.579,13.674,13.521,13.674,306546,0
2016-08-08,13.693,13.789,13.693,13.769,179694,0
2016-08-09,13.789,13.855,13.789,13.817,227915,0
2016-08-10,13.884,13.904,13.799,13.799,230560,0
2016-08-11,13.865,13.95,13.845,13.922,187018,0
2016-08-12,13.942,13.944,13.826,13.855,163993,0
2016-08-15,13.904,14.008,13.904,13.989,142689,0
2016-08-16,14.047,14.047,13.96,13.96,227194,0
2016-08-17,13.932,13.989,13.859,13.98,164561,0
2016-08-18,14.037,14.142,14.037,14.123,236489,0
2016-08-19,14.056,14.056,13.942,14.037,167844,0
2016-08-22,13.942,13.975,13.87,13.96,192377,0
2016-08-23,14.065,14.14,14.065,14.084,188019,0
2016-08-24,14.056,14.089,13.95,13.97,208363,0
2016-08-25,13.96,14.001,13.933,13.97,179108,0
2016-08-26,14.027,14.142,13.827,13.884,174394,0
2016-08-29,13.855,13.932,13.848,13.912,244409,0
2016-08-30,13.932,14.047,13.912,13.942,254418,0
2016-08-31,13.894,13.904,13.799,13.845,247017,0
2016-09-01,13.865,13.888,13.787,13.884,175460,0
2016-09-02,14.037,14.103,14.008,14.084,184733,0
2016-09-06,14.189,14.232,14.133,14.218,156223,0
2016-09-07,14.247,14.247,14.18,14.209,198561,0
2016-09-08,14.209,14.293,14.165,14.257,281367,0
2016-09-09,14.17,14.17,13.946,13.96,216775,0
2016-09-12,13.865,14.037,13.817,14.008,189067,0
2016-09-13,13.845,13.845,13.569,13.618,218118,0
2016-09-14,13.645,13.759,13.589,13.618,152122,0
2016-09-15,13.618,13.826,13.618,13.759,149400,0
2016-09-16,13.674,13.674,13.583,13.625,235842,0
2016-09-19,13.77,13.81,13.669,13.684,316777,0
2016-09-20,13.77,13.77,13.669,13.684,268282,0
2016-09-21,13.75,13.905,13.717,13.886,268329,0
2016-09-22,14.079,14.145,14.079,14.079,1330850,0
2016-09-23,14.021,14.051,13.945,13.953,236966,0
2016-09-26,13.925,13.935,13.847,13.847,240546,0
2016-09-27,13.81,13.896,13.742,13.877,442019,0
2016-09-28,13.945,14.165,13.873,14.165,305839,0
2016-09-29,14.175,14.219,14.012,14.069,308323,0
2016-09-30,14.165,14.223,14.098,14.185,292401,0
2016-10-03,14.185,14.219,14.118,14.214,379506,0
2016-10-04,14.299,14.339,14.091,14.128,394447,0
2016-10-05,14.214,14.263,14.167,14.233,224840,0
2016-10-06,14.195,14.195,14.108,14.156,137387,0
2016-10-07,14.175,14.175,14.012,14.093,193318,0
2016-10-10,14.156,14.28,14.156,14.214,171489,0
2016-10-11,14.175,14.185,13.96,14.016,186454,0
2016-10-12,13.953,13.963,13.886,13.925,588553,0
2016-10-13,13.76,13.907,13.693,13.857,187975,0
2016-10-14,13.973,14.012,13.857,13.877,133293,0
2016-10-17,13.857,13.857,13.76,13.77,1147377,0
2016-10-18,13.973,13.983,13.896,13.953,199668,0
2016-10-19,14.002,14.093,13.98,14.021,230998,0
2016-10-20,13.973,14.016,13.901,13.983,277327,0
2016-10-21,13.915,13.958,13.872,13.953,211808,0
2016-10-24,13.992,13.997,13.9,13.973,305285,0
2016-10-25,13.983,14.021,13.933,13.945,225356,0
2016-10-26,13.877,13.953,13.847,13.886,165993,0
2016-10-27,13.973,13.973,13.857,13.857,281312,0
2016-10-28,13.838,13.905,13.79,13.81,241807,0
2016-10-31,13.79,13.828,13.728,13.76,321131,0
2016-11-01,13.819,13.824,13.588,13.655,253430,0
2016-11-02,13.674,13.674,13.423,13.452,264593,0
2016-11-03,13.462,13.539,13.338,13.366,180611,0
2016-11-04,13.299,13.347,13.202,13.251,231090,0
2016-11-07,13.432,13.529,13.432,13.51,227529,0
2016-11-08,13.501,13.622,13.452,13.549,159362,0
2016-11-09,13.462,13.723,13.462,13.684,289183,0
2016-11-10,13.703,13.778,13.567,13.625,189153,0
2016-11-11,13.519,13.539,13.391,13.491,168208,0
2016-11-14,13.452,13.482,13.391,13.472,252081,0
2016-11-15,13.472,13.607,13.457,13.588,210492,0
2016-11-16,13.539,13.578,13.519,13.519,205167,0
2016-11-17,13.588,13.655,13.51,13.519,474854,0
2016-11-18,13.442,13.519,13.442,13.491,257905,0
2016-11-21,13.607,13.73,13.607,13.723,210915,0
2016-11-22,13.81,13.819,13.703,13.76,209466,0
2016-11-23,13.655,13.79,13.617,13.76,164223,0
2016-11-25,13.77,13.81,13.742,13.75,84777,0
2016-11-28,13.75,13.77,13.675,13.693,201344,0
2016-11-29,13.617,13.663,13.588,13.607,260402,0
2016-11-30,13.78,13.857,13.78,13.79,196497,0
2016-12-01,13.886,13.896,13.732,13.742,406123,0
2016-12-02,13.77,13.847,13.743,13.815,242501,0
2016-12-05,13.915,13.973,13.905,13.93,209452,0
2016-12-06,13.905,14.002,13.872,13.992,289759,0
2016-12-07,14.021,14.156,14.021,14.146,199199,0
2016-12-08,14.146,14.233,14.128,14.214,205526,0
2016-12-09,14.233,14.271,14.206,14.253,218034,0
2016-12-12,14.309,14.358,14.263,14.263,369438,0
2016-12-13,14.445,14.445,14.29,14.358,282574,0
2016-12-14,14.348,14.348,14.06,14.06,221495,0
2016-12-15,14.108,14.108,13.992,14.069,378582,0
2016-12-16,14.156,14.156,14.049,14.078,209007,0
2016-12-19,14.127,14.127,14.033,14.058,225196,0
2016-12-20,14.087,14.087,14.029,14.039,232033,0
2016-12-21,14.039,14.078,14,14.01,308875,0
2016-12-22,13.98,14.029,13.97,13.97,255579,0
2016-12-23,13.95,13.99,13.95,13.95,341745,0
2016-12-27,13.932,14.029,13.932,13.99,346993,0
2016-12-28,14.039,14.039,13.942,13.95,201647,0
2016-12-29,14.029,14.039,13.98,14.01,238814,0
2016-12-30,14.068,14.117,13.993,14.049,340582,0
2017-01-03,14.127,14.19,14.105,14.185,369517,0
2017-01-04,14.244,14.348,14.234,14.345,264175,0
2017-01-05,14.438,14.468,14.37,14.448,366005,0
2017-01-06,14.448,14.448,14.336,14.35,278358,0
2017-01-09,14.331,14.36,14.264,14.35,200507,0
2017-01-10,14.399,14.428,14.342,14.379,205989,0
2017-01-11,14.389,14.524,14.336,14.496,171752,0
2017-01-12,14.575,14.575,14.444,14.545,202738,0
2017-01-13,14.594,14.613,14.516,14.604,183997,0
2017-01-17,14.672,14.672,14.585,14.604,546548,0
2017-01-18,14.458,14.496,14.331,14.341,297242,0
2017-01-19,14.399,14.399,14.264,14.311,237293,0
2017-01-20,14.438,14.438,14.311,14.37,209030,0
2017-01-23,14.418,14.418,14.307,14.379,616662,0
2017-01-24,14.448,14.526,14.36,14.506,287383,0
2017-01-25,14.565,14.585,14.532,14.57,262374,0
2017-01-26,14.585,14.59,14.53,14.555,214361,0
2017-01-27,14.653,14.653,14.526,14.555,253005,0
2017-01-30,14.516,14.516,14.354,14.399,325355,0
2017-01-31,14.428,14.477,14.357,14.438,230317,0
2017-02-01,14.486,14.486,14.311,14.379,280961,0
2017-02-02,14.389,14.389,14.249,14.291,312863,0
2017-02-03,14.379,14.408,14.302,14.399,211427,0
2017-02-06,14.331,14.341,14.254,14.281,227265,0
2017-02-07,14.291,14.291,14.214,14.234,269564,0
2017-02-08,14.264,14.264,14.168,14.244,258871,0
2017-02-09,14.311,14.37,14.311,14.36,280161,0
2017-02-10,14.428,14.448,14.378,14.438,187231,0
2017-02-13,14.526,14.526,14.458,14.501,180184,0
2017-02-14,14.536,14.56,14.444,14.56,222578,0
2017-02-15,14.594,14.643,14.526,14.643,186045,0
2017-02-16,14.682,14.692,14.604,14.623,206164,0
2017-02-17,14.613,14.613,14.506,14.599,178057,0
2017-02-21,14.643,14.697,14.594,14.682,240065,0
2017-02-22,14.721,14.721,14.633,14.692,325707,0
2017-02-23,14.77,14.807,14.663,14.674,215310,0
2017-02-24,14.633,14.633,14.506,14.536,170312,0
2017-02-27,14.565,14.565,14.496,14.555,198640,0
2017-02-28,14.604,14.604,14.428,14.443,192460,0
2017-03-01,14.565,14.565,14.486,14.531,257331,0
2017-03-02,14.545,14.545,14.428,14.438,257009,0
2017-03-03,14.477,14.506,14.399,14.506,190455,0
2017-03-06,14.477,14.477,14.379,14.448,157397,0
2017-03-07,14.448,14.448,14.341,14.341,155076,0
2017-03-08,14.331,14.341,14.185,14.185,263219,0
2017-03-09,14.234,14.254,14.175,14.224,232043,0
2017-03-10,14.341,14.358,14.264,14.311,176620,0
2017-03-13,14.36,14.362,14.326,14.36,155135,0
2017-03-14,14.281,14.301,14.205,14.224,198779,0
2017-03-15,14.291,14.448,14.242,14.428,183341,0
2017-03-16,14.486,14.523,14.477,14.486,119509,0
2017-03-17,14.552,14.572,14.493,14.542,227590,0
2017-03-20,14.562,14.562,14.474,14.503,163882,0
2017-03-21,14.591,14.64,14.406,14.406,233954,0
2017-03-22,14.376,14.445,14.328,14.425,208575,0
2017-03-23,14.425,14.522,14.413,14.465,163632,0
2017-03-24,14.513,14.548,14.489,14.533,154143,0
2017-03-27,14.465,14.568,14.451,14.562,159443,0
2017-03-28,14.582,14.67,14.542,14.63,210068,0
2017-03-29,14.63,14.718,14.576,14.718,219046,0
2017-03-30,14.718,14.728,14.64,14.64,195758,0
2017-03-31,14.64,14.708,14.63,14.674,187053,0
2017-04-03,14.601,14.679,14.513,14.591,631692,0
2017-04-04,14.591,14.65,14.547,14.645,171406,0
2017-04-05,14.708,14.718,14.582,14.591,158625,0
2017-04-06,14.64,14.679,14.587,14.65,174155,0
2017-04-07,14.63,14.639,14.573,14.587,179918,0
2017-04-10,14.61,14.718,14.591,14.689,186265,0
2017-04-11,14.737,14.737,14.591,14.694,235028,0
2017-04-12,14.747,14.747,14.643,14.698,143668,0
2017-04-13,14.67,14.674,14.562,14.572,150030,0
2017-04-17,14.61,14.689,14.591,14.689,175863,0
2017-04-18,14.63,14.63,14.503,14.582,183233,0
2017-04-19,14.582,14.582,14.415,14.435,158243,0
2017-04-20,14.513,14.548,14.474,14.518,137259,0
2017-04-21,14.533,14.533,14.455,14.479,696708,0
2017-04-24,14.66,14.718,14.66,14.708,165516,0
2017-04-25,14.757,14.777,14.679,14.737,325601,0
2017-04-26,14.747,14.797,14.698,14.708,241636,0
2017-04-27,14.767,14.775,14.66,14.747,564611,0
2017-04-28,14.728,14.728,14.689,14.718,2126142,0
2017-05-01,14.728,14.737,14.679,14.708,303342,0
2017-05-02,14.757,14.805,14.737,14.797,236715,0
2017-05-03,14.728,14.736,14.65,14.65,192112,0
2017-05-04,14.708,14.708,14.587,14.63,227594,0
2017-05-05,14.67,14.81,14.63,14.805,249064,0
2017-05-08,14.805,14.805,14.722,14.787,134994,0
2017-05-09,14.797,14.797,14.679,14.708,166922,0
2017-05-10,14.767,14.865,14.698,14.865,277275,0
2017-05-11,14.797,14.797,14.737,14.747,244392,0
2017-05-12,14.787,14.824,14.763,14.805,189082,0
2017-05-15,14.874,14.942,14.865,14.942,322003,0
2017-05-16,15.03,15.043,14.942,14.972,209309,0
2017-05-17,14.913,14.913,14.737,14.742,306640,0
2017-05-18,14.737,14.762,14.64,14.728,201637,0
2017-05-19,14.815,14.962,14.787,14.942,153091,0
2017-05-22,14.992,14.992,14.923,14.967,151989,0
2017-05-23,15.011,15.057,14.992,15.001,194814,0
2017-05-24,14.992,15.011,14.932,15.001,213062,0
2017-05-25,15.04,15.06,14.933,14.972,146514,0
2017-05-26,14.962,14.962,14.906,14.942,126059,0
2017-05-30,14.942,14.942,14.855,14.894,135439,0
2017-05-31,14.942,14.952,14.836,14.865,151063,0
2017-06-01,14.923,15.011,14.902,15.001,188124,0
2017-06-02,15.099,15.099,14.992,15.03,250073,0
2017-06-05,15.001,15.03,14.952,15.02,190145,0
2017-06-06,14.972,15.03,14.942,15.03,147884,0
2017-06-07,15.011,15.048,14.874,14.923,176393,0
2017-06-08,14.913,14.919,14.884,14.913,171290,0
2017-06-09,14.884,14.992,14.865,14.952,143895,0
2017-06-12,14.942,15.03,14.937,15.001,156718,0
2017-06-13,15.079,15.128,15.047,15.128,153482,0
2017-06-14,15.187,15.187,14.987,15.03,160528,0
2017-06-15,14.884,14.913,14.845,14.889,163859,0
2017-06-16,14.96,15.039,14.91,15.019,107730,0
2017-06-19,15.109,15.109,15.049,15.099,118617,0
2017-06-20,15.019,15.019,14.874,14.891,205361,0
2017-06-21,14.871,14.915,14.772,14.821,337054,0
2017-06-22,14.861,14.99,14.859,14.94,105081,0
2017-06-23,14.99,15.054,14.947,15.049,313147,0
2017-06-26,15.138,15.148,15.04,15.069,149220,0
2017-06-27,15.109,15.119,15.031,15.049,330215,0
2017-06-28,15.099,15.247,15.099,15.223,161768,0
2017-06-29,15.208,15.247,15.094,15.158,192144,0
2017-06-30,15.237,15.252,15.162,15.228,160301,0
2017-07-03,15.218,15.346,15.218,15.327,308258,0
2017-07-05,15.297,15.297,15.119,15.188,355049,0
2017-07-06,15.168,15.218,15.119,15.148,266894,0
2017-07-07,15.148,15.148,14.99,15.059,166460,0
2017-07-10,15.089,15.147,15.049,15.109,182368,0
2017-07-11,15.089,15.119,15.029,15.109,138398,0
2017-07-12,15.257,15.376,15.228,15.327,212330,0
2017-07-13,15.396,15.416,15.356,15.396,143140,0
2017-07-14,15.426,15.535,15.426,15.505,141401,0
2017-07-17,15.515,15.515,15.445,15.465,126361,0
2017-07-18,15.465,15.488,15.399,15.475,206543,0
2017-07-19,15.554,15.604,15.529,15.594,152578,0
2017-07-20,15.644,15.703,15.614,15.663,116578,0
2017-07-21,15.663,15.663,15.545,15.624,118322,0
2017-07-24,15.604,15.604,15.505,15.564,122827,0
2017-07-25,15.624,15.689,15.614,15.644,123792,0
2017-07-26,15.693,15.693,15.594,15.658,127841,0
2017-07-27,15.713,15.713,15.545,15.614,121038,0
2017-07-28,15.574,15.624,15.573,15.614,166353,0
2017-07-31,15.644,15.703,15.594,15.683,123385,0
2017-08-01,15.743,15.778,15.673,15.733,237287,0
2017-08-02,15.723,15.802,15.703,15.792,204837,0
2017-08-03,15.733,15.74,15.624,15.634,226309,0
2017-08-04,15.663,15.663,15.564,15.614,142282,0
2017-08-07,15.624,15.624,15.554,15.594,134876,0
2017-08-08,15.604,15.624,15.529,15.554,122170,0
2017-08-09,15.515,15.515,15.45,15.505,163726,0
2017-08-10,15.436,15.475,15.247,15.257,170152,0
2017-08-11,15.218,15.298,15.198,15.276,111576,0
2017-08-14,15.396,15.475,15.356,15.396,150095,0
2017-08-15,15.386,15.406,15.307,15.356,290501,0
2017-08-16,15.436,15.459,15.397,15.421,165186,0
2017-08-17,15.426,15.465,15.302,15.303,228864,0
2017-08-18,15.317,15.386,15.26,15.327,161752,0
2017-08-21,15.386,15.386,15.291,15.327,118537,0
2017-08-22,15.396,15.445,15.356,15.445,131606,0
2017-08-23,15.396,15.564,15.356,15.545,224565,0
2017-08-24,15.584,15.604,15.525,15.545,123357,0
2017-08-25,15.614,15.634,15.574,15.594,109669,0
2017-08-28,15.634,15.634,15.515,15.535,83106,0
2017-08-29,15.485,15.545,15.416,15.525,239078,0
2017-08-30,15.535,15.551,15.505,15.525,201128,0
2017-08-31,15.584,15.73,15.584,15.703,143446,0
2017-09-01,15.743,15.822,15.743,15.802,129651,0
2017-09-05,15.832,15.832,15.604,15.663,160757,0
2017-09-06,15.743,15.821,15.719,15.787,116544,0
2017-09-07,15.862,15.881,15.802,15.832,135527,0
2017-09-08,15.852,15.855,15.792,15.822,152351,0
2017-09-11,15.961,16.023,15.911,16,141625,0
2017-09-12,16,16.05,15.952,16.005,84269,0
2017-09-13,16.01,16.034,15.971,16,113682,0
2017-09-14,15.99,16.01,15.961,16,127322,0
2017-09-15,16.01,16.05,15.995,16.03,90189,0
2017-09-18,16.08,16.1196,15.941,15.99,134692,0
2017-09-19,16.08,16.08,16.02,16.08,121358,0
2017-09-20,16.1,16.1616,16.02,16.07,94126,0
2017-09-21,16.08,16.1,16.053,16.08,123899,0
2017-09-22,16.1,16.12,16.05,16.09,291218,0
2017-09-25,16.08,16.16,16.0664,16.11,136310,0
2017-09-26,16.14,16.14,16.0236,16.08,140702,0
2017-09-27,16.07,16.09,16.0432,16.08,379867,0
2017-09-28,16.07,16.11,16.0401,16.11,96115,0
2017-09-29,16.16,16.17,16.06,16.15,216857,0
2017-10-02,16.11,16.1898,16.11,16.15,342928,0
2017-10-03,16.15,16.21,16.1415,16.21,133139,0
2017-10-04,16.13,16.16,16.1,16.11,114443,0
2017-10-05,16.12,16.12,16.06,16.08,145592,0
2017-10-06,16.08,16.08,16,16.05,109528,0
2017-10-09,16.11,16.11,16.02,16.04,99685,0
2017-10-10,16.13,16.189,16.12,16.1487,102799,0
2017-10-11,16.18,16.229,16.16,16.225,99750,0
2017-10-12,16.19,16.2,16.145,16.16,87433,0
2017-10-13,16.24,16.25,16.17,16.2,235402,0
2017-10-16,16.18,16.23,16.18,16.19,143512,0
2017-10-17,16.16,16.1807,16.12,16.16,420734,0
2017-10-18,16.2,16.24,16.15,16.18,127358,0
2017-10-19,16.16,16.2,16.13,16.2,126642,0
2017-10-20,16.26,16.3475,16.14,16.16,98270,0
2017-10-23,16.18,16.18,16.08,16.1,219189,0
2017-10-24,16.12,16.12,16.0401,16.05,343501,0
2017-10-25,16.06,16.08,15.851,15.92,137680,0
2017-10-26,15.95,15.95,15.88,15.9,117103,0
2017-10-27,15.87,15.94,15.83,15.935,165815,0
2017-10-30,15.96,16.029,15.96,15.99,174781,0
2017-10-31,16.05,16.05,15.975,16.02,122078,0
2017-11-01,16.07,16.129,15.996,16.01,193366,0
2017-11-02,15.98,15.98,15.821,15.86,186569,0
2017-11-03,15.89,15.9315,15.83,15.9,146212,0
2017-11-06,15.95,16.0854,15.93,16.08,228936,0
2017-11-07,15.9857,16,15.96,16,131010,0
2017-11-08,16.02,16.03,15.97,16.02,514394,0
2017-11-09,15.94,16,15.92,15.99,212876,0
2017-11-10,16.01,16.01,15.92,15.96,217309,0
