Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.787,13.787,13.549,13.571,298586,0
2005-02-28,13.571,13.571,13.1,13.303,461140,0
2005-03-01,13.353,13.381,13.1,13.219,602451,0
2005-03-02,13.24,13.514,13.093,13.248,219736,0
2005-03-03,13.248,13.528,13.129,13.415,151859,0
2005-03-04,13.415,13.667,13.415,13.64,315982,0
2005-03-07,13.732,13.829,13.325,13.389,98675,0
2005-03-08,13.325,13.459,13.274,13.282,73579,0
2005-03-09,13.248,13.297,13.233,13.24,405962,0
2005-03-10,13.233,13.31,13.129,13.177,104521,0
2005-03-11,13.177,13.233,13.162,13.184,59032,0
2005-03-14,13.184,13.31,13.156,13.31,311566,0
2005-03-15,13.353,13.437,13.144,13.162,174395,0
2005-03-16,13.17,13.431,13.136,13.395,456718,0
2005-03-17,13.431,13.549,13.344,13.494,133042,0
2005-03-18,13.52,13.579,13.452,13.534,112648,0
2005-03-21,13.612,13.662,13.452,13.597,84132,0
2005-03-22,13.612,13.667,13.564,13.579,255668,0
2005-03-23,13.557,13.787,13.106,13.17,214888,0
2005-03-24,13.087,13.514,12.975,13.478,119493,0
2005-03-28,13.579,13.605,13.395,13.542,125052,0
2005-03-29,13.542,13.542,12.975,13.002,156139,0
2005-03-30,13.087,13.338,13.087,13.233,133754,0
2005-03-31,13.233,13.571,13.233,13.509,121776,0
2005-04-01,13.501,13.605,13.423,13.452,55605,0
2005-04-04,13.452,13.843,13.344,13.698,342646,0
2005-04-05,13.69,13.738,13.344,13.381,76859,0
2005-04-06,13.407,13.549,13.325,13.338,76143,0
2005-04-07,13.282,13.487,13.262,13.338,81560,0
2005-04-08,13.226,13.605,13.226,13.528,486381,0
2005-04-11,13.509,13.509,13.381,13.437,64594,0
2005-04-12,13.381,13.407,13.151,13.282,99102,0
2005-04-13,13.344,13.344,13.136,13.254,342936,0
2005-04-14,13.212,13.254,12.925,12.981,81131,0
2005-04-15,13.016,13.016,12.09,12.427,1005699,0
2005-04-18,12.427,12.504,12.265,12.364,191929,0
2005-04-19,12.384,12.99,12.384,12.651,384429,0
2005-04-20,12.686,12.702,12.293,12.358,108373,0
2005-04-21,12.427,12.554,12.364,12.384,155426,0
2005-04-22,12.384,12.434,12.118,12.187,184369,0
2005-04-25,12.224,12.566,12.224,12.566,154712,0
2005-04-26,12.526,12.56,12.351,12.56,198201,0
2005-04-27,12.533,12.554,12.427,12.427,38360,0
2005-04-28,12.427,12.455,12.293,12.351,94252,0
2005-04-29,12.447,12.484,12.118,12.484,216883,0
2005-05-02,12.427,12.539,12.301,12.343,83700,0
2005-05-03,12.315,12.455,12.252,12.391,112221,0
2005-05-04,12.391,12.82,12.391,12.721,54752,0
2005-05-05,12.721,12.99,12.643,12.99,182803,0
2005-05-06,12.855,12.883,11.843,12.04,385285,0
2005-05-09,10.576,10.934,10.134,10.294,2705112,0
2005-05-10,10.294,10.905,10.294,10.835,879504,0
2005-05-11,10.912,11.424,10.912,11.395,849133,0
2005-05-12,11.502,11.564,11.395,11.404,385714,0
2005-05-13,11.432,11.444,11.227,11.255,465988,0
2005-05-16,11.236,11.502,11.193,11.432,470556,0
2005-05-17,11.404,11.444,11.285,11.361,157278,0
2005-05-18,11.368,11.564,11.355,11.404,203338,0
2005-05-19,11.404,11.521,11.388,11.465,160417,0
2005-05-20,11.46,11.559,11.395,11.474,61598,0
2005-05-23,11.465,11.6,11.395,11.465,76859,0
2005-05-24,11.496,11.576,11.38,11.513,199631,0
2005-05-25,11.576,11.712,11.521,11.622,135887,0
2005-05-26,11.741,11.852,11.741,11.781,247685,0
2005-05-27,11.83,11.901,11.774,11.894,104661,0
2005-05-31,11.922,12.169,11.86,12.09,606156,0
2005-06-01,12.125,12.293,12.09,12.288,134177,0
2005-06-02,12.21,12.406,12.196,12.293,82847,0
2005-06-03,12.308,12.694,12.308,12.659,1183371,0
2005-06-06,12.659,12.707,12.554,12.659,81560,0
2005-06-07,12.721,12.82,12.659,12.736,91973,0
2005-06-08,12.812,12.812,12.574,12.596,426778,0
2005-06-09,12.624,12.749,12.588,12.721,291745,0
2005-06-10,12.798,12.805,12.702,12.771,188791,0
2005-06-13,12.742,12.756,12.643,12.686,234566,0
2005-06-14,12.686,12.756,12.632,12.742,163411,0
2005-06-15,12.736,12.785,12.643,12.756,406106,0
2005-06-16,12.779,12.981,12.765,12.897,103233,0
2005-06-17,12.925,13.051,12.883,13.023,182659,0
2005-06-20,13.058,13.073,12.588,12.588,160561,0
2005-06-21,12.596,12.659,12.14,12.153,342080,0
2005-06-22,12.09,12.224,11.705,12.125,1246964,0
2005-06-23,12.455,12.749,12.224,12.231,311278,0
2005-06-24,12.265,12.322,11.874,11.874,167120,0
2005-06-27,11.868,11.907,11.656,11.741,149721,0
2005-06-28,11.761,11.894,11.69,11.774,342646,0
2005-06-29,11.868,12.118,11.868,12.048,148440,0
2005-06-30,11.985,12.076,11.768,11.86,772849,0
2005-07-01,11.86,12.125,11.86,12.076,191789,0
2005-07-05,12.028,12.162,11.943,11.965,82993,0
2005-07-06,12.09,12.133,11.874,11.971,76143,0
2005-07-07,11.985,12.028,11.761,11.965,39500,0
2005-07-08,11.965,11.993,11.823,11.894,124054,0
2005-07-11,11.83,12.013,11.734,11.993,392555,0
2005-07-12,11.993,12.007,11.83,11.937,57465,0
2005-07-13,11.894,12.007,11.796,11.937,29516,0
2005-07-14,11.907,11.93,11.761,11.879,64594,0
2005-07-15,11.894,11.93,11.712,11.83,248395,0
2005-07-18,11.768,11.887,11.761,11.789,71581,0
2005-07-19,11.852,11.93,11.761,11.805,67874,0
2005-07-20,11.774,11.922,11.774,11.843,76001,0
2005-07-21,11.811,11.843,11.761,11.768,127050,0
2005-07-22,11.768,11.86,11.761,11.83,64742,0
2005-07-25,11.805,11.958,11.796,11.805,55472,0
2005-07-26,11.805,11.874,11.761,11.768,42493,0
2005-07-27,11.768,11.993,11.768,11.985,142022,0
2005-07-28,12.001,12.001,11.868,11.993,79995,0
2005-07-29,11.901,11.993,11.761,11.768,172393,0
2005-08-01,11.768,11.874,11.761,11.83,38074,0
2005-08-02,11.894,12.076,11.894,11.993,203338,0
2005-08-03,11.985,12.071,11.93,11.985,297733,0
2005-08-04,11.985,12.218,11.985,12.218,78995,0
2005-08-05,12.238,12.238,11.838,11.86,103951,0
2005-08-08,11.761,12.063,11.747,11.789,46202,0
2005-08-09,11.768,12.028,11.697,11.761,98675,0
2005-08-10,11.768,11.894,11.164,11.306,340511,0
2005-08-11,11.311,11.368,11.164,11.243,336375,0
2005-08-12,11.221,11.318,11.137,11.236,247541,0
2005-08-15,11.164,11.388,11.137,11.261,385427,0
2005-08-16,11.221,11.502,11.199,11.388,416083,0
2005-08-17,11.375,11.474,11.341,11.368,88978,0
2005-08-18,11.42,11.46,11.368,11.38,102524,0
2005-08-19,11.395,11.465,11.395,11.438,150146,0
2005-08-22,11.355,11.368,11.157,11.27,186082,0
2005-08-23,11.236,11.375,11.144,11.318,218594,0
2005-08-24,11.261,11.324,11.199,11.199,187364,0
2005-08-25,11.164,11.285,11.164,11.285,159419,0
2005-08-26,11.285,11.299,11.236,11.236,72580,0
2005-08-29,11.199,11.306,11.137,11.243,105519,0
2005-08-30,11.243,11.368,11.236,11.27,71581,0
2005-08-31,11.27,11.368,11.236,11.324,101664,0
2005-09-01,11.261,11.388,11.236,11.255,120633,0
2005-09-02,11.248,11.42,11.248,11.35,139742,0
2005-09-06,11.332,11.332,11.236,11.285,122914,0
2005-09-07,11.278,11.299,11.236,11.248,114072,0
2005-09-08,11.243,11.318,11.243,11.27,166263,0
2005-09-09,11.318,11.318,11.255,11.285,113786,0
2005-09-12,11.299,11.324,11.243,11.27,137600,0
2005-09-13,11.261,11.355,11.248,11.278,107800,0
2005-09-14,11.285,11.355,11.248,11.261,92114,0
2005-09-15,11.285,11.35,11.243,11.243,54474,0
2005-09-16,11.285,11.324,11.243,11.311,89401,0
2005-09-19,11.255,11.332,11.243,11.306,109510,0
2005-09-20,11.243,11.341,11.243,11.332,106085,0
2005-09-21,11.332,11.38,11.27,11.375,104235,0
2005-09-22,11.311,11.35,11.299,11.332,95823,0
2005-09-23,11.35,11.424,11.299,11.355,58322,0
2005-09-26,11.311,11.395,11.285,11.341,46202,0
2005-09-27,11.341,11.38,11.27,11.311,55752,0
2005-09-28,11.255,11.332,11.137,11.243,94683,0
2005-09-29,11.221,11.299,11.032,11.236,103808,0
2005-09-30,11.236,11.261,11.052,11.221,57606,0
2005-10-03,11.137,11.332,11.094,11.199,79141,0
2005-10-04,11.221,11.838,11.157,11.796,405249,0
2005-10-05,11.734,11.734,11.27,11.355,102240,0
2005-10-06,11.341,11.502,11.332,11.46,235990,0
2005-10-07,11.46,11.717,11.46,11.502,84270,0
2005-10-10,11.438,11.626,11.42,11.488,119062,0
2005-10-11,11.502,11.544,11.341,11.361,35791,0
2005-10-12,11.341,11.395,11.332,11.395,53045,0
2005-10-13,11.42,11.42,11.164,11.299,91973,0
2005-10-14,11.236,11.38,11.236,11.278,23241,0
2005-10-17,11.311,11.38,11.039,11.13,106085,0
2005-10-18,11.052,11.086,11.003,11.032,55752,0
2005-10-19,11.039,11.078,10.921,11.047,162126,0
2005-10-20,10.998,11.137,10.934,11.032,43777,0
2005-10-21,11.094,11.094,10.835,10.877,125198,0
2005-10-24,10.868,11.193,10.849,11.193,37644,0
2005-10-25,11.227,11.388,11.086,11.199,39781,0
2005-10-26,11.27,11.299,11.024,11.047,32226,0
2005-10-27,11.039,11.078,10.912,10.921,22102,0
2005-10-28,10.892,11.137,10.892,11.117,30370,0
2005-10-31,11.207,11.27,11.137,11.243,58746,0
2005-11-01,11.248,11.299,11.185,11.299,50901,0
2005-11-02,11.332,11.395,11.199,11.395,88837,0
2005-11-03,11.395,11.395,11.285,11.368,28375,0
2005-11-04,11.388,11.481,11.35,11.46,56893,0
2005-11-07,11.404,11.411,11.102,11.214,49479,0
2005-11-08,11.27,11.27,11.068,11.207,114359,0
2005-11-09,11.008,11.355,10.983,11.332,104089,0
2005-11-10,11.368,11.444,11.164,11.432,158704,0
2005-11-11,11.375,11.395,11.248,11.285,25381,0
2005-11-14,11.395,11.717,11.395,11.474,61461,0
2005-11-15,11.474,11.474,11.185,11.42,87841,0
2005-11-16,11.42,11.424,11.243,11.42,56893,0
2005-11-17,11.411,11.451,11.299,11.438,129473,0
2005-11-18,11.438,11.465,11.236,11.465,179096,0
2005-11-21,11.474,11.647,11.38,11.606,134751,0
2005-11-22,11.564,11.734,11.564,11.656,60458,0
2005-11-23,11.614,11.69,11.6,11.656,26951,0
2005-11-25,11.551,11.593,11.432,11.559,11266,0
2005-11-28,11.368,11.544,11.248,11.404,48625,0
2005-11-29,11.404,11.521,11.388,11.411,47621,0
2005-11-30,11.411,11.53,11.388,11.404,36217,0
2005-12-01,11.411,11.502,11.368,11.438,32511,0
2005-12-02,11.481,11.551,11.395,11.551,164266,0
2005-12-05,11.502,11.564,11.306,11.551,33793,0
2005-12-06,11.564,11.663,11.544,11.564,115931,0
2005-12-07,11.551,11.684,11.513,11.677,150290,0
2005-12-08,11.622,11.747,11.585,11.684,112221,0
2005-12-09,11.656,11.697,11.465,11.677,49052,0
2005-12-12,11.647,11.741,11.576,11.642,109225,0
2005-12-13,11.626,11.993,11.622,11.993,278482,0
2005-12-14,11.965,12.293,11.894,12.125,159991,0
2005-12-15,12.196,12.322,12.063,12.281,99670,0
2005-12-16,12.351,12.526,12.281,12.427,168258,0
2005-12-19,12.391,12.414,12.224,12.308,143591,0
2005-12-20,12.21,12.329,12.202,12.224,12404,0
2005-12-21,12.265,12.301,12.162,12.273,101241,0
2005-12-22,12.196,12.265,12.105,12.21,34510,0
2005-12-23,12.098,12.231,12.076,12.153,25381,0
2005-12-27,12.245,12.245,11.93,12.021,32080,0
2005-12-28,12.028,12.169,11.971,12.055,39926,0
2005-12-29,12.028,12.162,12.007,12.133,51477,0
2005-12-30,12.063,12.125,12.063,12.09,44203,0
2006-01-03,12.118,12.301,12.105,12.265,153856,0
2006-01-04,12.202,12.379,12.196,12.288,125481,0
2006-01-05,12.288,12.308,12.175,12.218,82701,0
2006-01-06,12.265,12.265,12.082,12.153,55752,0
2006-01-09,12.063,12.063,11.622,11.663,105949,0
2006-01-10,11.677,11.843,11.6,11.69,79141,0
2006-01-11,11.571,12.125,11.465,12.076,228294,0
2006-01-12,12.028,12.028,11.564,11.614,57037,0
2006-01-13,11.606,11.697,11.585,11.677,35220,0
2006-01-17,11.734,11.734,11.571,11.634,98386,0
2006-01-18,11.571,11.634,11.306,11.368,78282,0
2006-01-19,11.236,11.324,11.109,11.278,78282,0
2006-01-20,11.236,11.236,11.074,11.137,99532,0
2006-01-23,11.024,11.725,10.968,11.725,389705,0
2006-01-24,11.734,11.753,11.571,11.69,69441,0
2006-01-25,11.725,11.725,11.564,11.663,48906,0
2006-01-26,11.69,11.958,11.69,11.958,90689,0
2006-01-27,11.93,11.971,11.781,11.86,106801,0
2006-01-30,11.781,11.874,11.564,11.634,52901,0
2006-01-31,11.626,11.626,11.395,11.564,117637,0
2006-02-01,11.502,11.626,11.46,11.614,461140,0
2006-02-02,11.544,11.622,11.404,11.502,30801,0
2006-02-03,11.465,11.993,11.248,11.852,124199,0
2006-02-06,12.293,12.301,12.082,12.162,456718,0
2006-02-07,12.162,12.196,11.971,12.028,49052,0
2006-02-08,11.93,12.082,11.817,11.843,147013,0
2006-02-09,11.887,12.098,11.852,11.894,40781,0
2006-02-10,11.879,12.055,11.879,11.971,25238,0
2006-02-13,11.971,11.976,11.83,11.879,18251,0
2006-02-14,11.811,12.082,11.811,11.915,31799,0
2006-02-15,11.993,12.082,11.874,12.013,50477,0
2006-02-16,11.907,12.04,11.894,11.93,39068,0
2006-02-17,11.894,11.93,11.753,11.823,54897,0
2006-02-21,11.697,11.796,11.697,11.747,57465,0
2006-02-22,11.753,11.805,11.508,11.634,70013,0
2006-02-23,11.551,11.993,11.551,11.93,66872,0
2006-02-24,11.95,12.063,11.894,12.007,80566,0
2006-02-27,11.95,12.071,11.838,11.894,38360,0
2006-02-28,11.894,12.245,11.894,11.958,66019,0
2006-03-01,12.021,12.082,11.958,12.021,88550,0
2006-03-02,11.971,11.985,11.796,11.887,82417,0
2006-03-03,11.894,12.013,11.805,11.852,22102,0
2006-03-06,11.887,11.887,11.656,11.697,296877,0
2006-03-07,11.663,11.741,11.536,11.6,82563,0
2006-03-08,11.536,11.697,11.432,11.571,77428,0
2006-03-09,11.521,11.789,11.521,11.564,61746,0
2006-03-10,11.6,11.741,11.559,11.684,139025,0
2006-03-13,11.717,11.879,11.564,11.571,248395,0
2006-03-14,11.571,11.852,11.571,11.805,66449,0
2006-03-15,11.823,11.907,11.805,11.879,74003,0
2006-03-16,11.852,11.894,11.796,11.83,75432,0
2006-03-17,11.805,11.887,11.805,11.852,42634,0
2006-03-20,11.887,11.887,11.606,11.663,119211,0
2006-03-21,11.725,11.789,11.324,11.451,349348,0
2006-03-22,10.977,11.488,10.977,11.318,305286,0
2006-03-23,11.291,11.741,11.243,11.642,834163,0
2006-03-24,11.642,11.781,11.614,11.656,102952,0
2006-03-27,11.642,11.734,11.521,11.571,126195,0
2006-03-28,11.622,11.879,11.571,11.622,111224,0
2006-03-29,11.6,11.838,11.395,11.663,142733,0
2006-03-30,11.669,11.922,11.669,11.823,64594,0
2006-03-31,11.781,12.028,11.781,11.93,55605,0
2006-04-03,12.028,12.224,12.028,12.133,162982,0
2006-04-04,12.175,12.21,12.098,12.14,62453,0
2006-04-05,12.181,12.231,12.118,12.146,43777,0
2006-04-06,12.202,12.231,12.098,12.098,50901,0
2006-04-07,12.071,12.169,12.063,12.118,65452,0
2006-04-10,12.082,12.196,11.93,11.943,58461,0
2006-04-11,11.943,11.943,11.571,11.811,124482,0
2006-04-12,11.768,11.993,11.768,11.93,76999,0
2006-04-13,11.922,11.993,11.852,11.965,54187,0
2006-04-17,11.985,12.09,11.852,11.852,52049,0
2006-04-18,11.922,12.118,11.922,12.04,72580,0
2006-04-19,12.028,12.112,11.922,11.958,145444,0
2006-04-20,11.922,11.93,11.747,11.915,42348,0
2006-04-21,11.922,11.943,11.697,11.712,49052,0
2006-04-24,11.647,11.712,11.571,11.697,28658,0
2006-04-25,11.642,11.663,11.444,11.496,57749,0
2006-04-26,11.502,11.725,11.465,11.697,62171,0
2006-04-27,11.576,11.805,11.571,11.669,66019,0
2006-04-28,11.781,11.811,11.647,11.811,45628,0
2006-05-01,11.781,11.781,11.38,11.465,136745,0
2006-05-02,11.404,11.789,11.395,11.642,124768,0
2006-05-03,11.781,11.811,11.432,11.502,85554,0
2006-05-04,11.465,11.712,11.465,11.634,44918,0
2006-05-05,11.606,11.606,11.395,11.53,52049,0
2006-05-08,11.53,11.6,11.496,11.551,25094,0
2006-05-09,11.551,11.551,11.395,11.474,104521,0
2006-05-10,11.474,11.747,11.438,11.634,138029,0
2006-05-11,11.712,11.901,11.614,11.663,184228,0
2006-05-12,11.663,11.789,11.432,11.747,180095,0
2006-05-15,11.747,11.747,11.502,11.513,40637,0
2006-05-16,11.465,11.626,11.395,11.622,62171,0
2006-05-17,11.559,11.559,11.368,11.502,240124,0
2006-05-18,11.451,11.626,11.451,11.544,173535,0
2006-05-19,11.502,11.838,11.404,11.811,53189,0
2006-05-22,11.734,11.781,11.508,11.642,51619,0
2006-05-23,11.606,11.768,11.465,11.502,170964,0
2006-05-24,11.438,11.642,11.404,11.432,75147,0
2006-05-25,11.432,11.53,11.291,11.502,107942,0
2006-05-26,11.432,11.887,11.432,11.544,200200,0
2006-05-30,11.544,11.843,11.502,11.796,125198,0
2006-05-31,11.747,11.95,11.684,11.684,51188,0
2006-06-01,11.712,11.985,11.712,11.93,31656,0
2006-06-02,11.95,11.976,11.907,11.976,44059,0
2006-06-05,11.976,11.976,11.725,11.725,47198,0
2006-06-06,11.642,11.642,11.35,11.465,101527,0
2006-06-07,11.395,11.642,11.395,11.593,39781,0
2006-06-08,11.781,11.781,11.404,11.444,115356,0
2006-06-09,11.375,11.544,11.375,11.488,42068,0
2006-06-12,11.432,11.536,11.306,11.324,69298,0
2006-06-13,11.306,11.444,11.291,11.291,103233,0
2006-06-14,11.291,11.299,10.016,10.381,657208,0
2006-06-15,10.555,11.173,10.372,11.074,1843000,0
2006-06-16,11.078,11.086,10.991,11.068,277197,0
2006-06-19,11.078,11.285,10.991,11.137,222870,0
2006-06-20,11.221,11.221,11.052,11.074,152716,0
2006-06-21,11.015,11.102,10.991,11.074,158277,0
2006-06-22,11.074,11.117,11.015,11.109,109652,0
2006-06-23,10.968,11.008,10.835,10.892,133042,0
2006-06-26,10.814,11.109,10.814,11.074,83273,0
2006-06-27,11.074,11.078,10.835,10.835,73718,0
2006-06-28,10.766,10.954,10.702,10.94,743760,0
2006-06-29,10.868,11.236,10.868,11.207,305286,0
2006-06-30,11.207,11.207,10.884,10.961,125624,0
2006-07-03,10.961,11.18,10.961,11.164,125481,0
2006-07-05,11.078,11.474,11.008,11.46,221730,0
2006-07-06,11.46,11.593,11.361,11.411,177100,0
2006-07-07,11.318,11.438,11.199,11.221,87409,0
2006-07-10,11.227,11.341,11.227,11.318,49479,0
2006-07-11,11.248,11.306,11.149,11.285,75002,0
2006-07-12,11.324,11.404,11.324,11.375,38644,0
2006-07-13,11.432,11.465,11.015,11.032,127763,0
2006-07-14,11.032,11.144,11.032,11.06,77288,0
2006-07-17,11.149,11.164,10.868,11.047,130045,0
2006-07-18,11.039,11.199,11.024,11.149,40637,0
2006-07-19,11.214,11.355,11.157,11.261,38644,0
2006-07-20,11.221,11.221,10.991,11.078,34791,0
2006-07-21,11.074,11.074,10.786,10.905,52472,0
2006-07-24,10.977,11.306,10.977,11.285,33654,0
2006-07-25,11.361,11.544,11.236,11.42,39213,0
2006-07-26,11.465,11.53,11.46,11.474,18395,0
2006-07-27,11.536,11.551,11.465,11.536,29088,0
2006-07-28,11.551,11.705,11.513,11.513,26524,0
2006-07-31,11.585,11.606,11.451,11.502,22816,0
2006-08-01,11.395,11.606,11.199,11.571,45628,0
2006-08-02,11.502,11.502,11.42,11.474,19964,0
2006-08-03,11.496,11.6,11.388,11.502,25520,0
2006-08-04,11.571,11.677,11.551,11.647,15828,0
2006-08-07,11.647,11.647,11.465,11.551,15542,0
2006-08-08,11.551,11.606,11.411,11.502,17968,0
2006-08-09,11.395,11.593,11.395,11.438,20251,0
2006-08-10,11.438,11.544,11.324,11.375,33220,0
2006-08-11,11.432,11.496,11.291,11.355,14116,0
2006-08-14,11.368,11.593,11.368,11.444,16967,0
2006-08-15,11.465,11.571,11.444,11.551,118920,0
2006-08-16,11.559,11.852,11.502,11.684,192926,0
2006-08-17,11.717,11.717,11.395,11.424,18535,0
2006-08-18,11.395,11.705,11.395,11.634,33508,0
2006-08-21,11.571,11.626,11.502,11.6,17825,0
2006-08-22,11.647,11.811,11.626,11.684,25669,0
2006-08-23,11.626,11.677,11.395,11.438,18965,0
2006-08-24,11.368,11.488,11.368,11.481,15115,0
2006-08-25,11.571,11.571,11.411,11.438,13119,0
2006-08-28,11.451,11.614,11.444,11.488,22957,0
2006-08-29,11.488,11.585,11.465,11.551,7130,0
2006-08-30,11.481,11.571,11.388,11.502,26094,0
2006-08-31,11.502,11.571,11.395,11.544,13976,0
2006-09-01,11.614,11.642,11.496,11.614,32511,0
2006-09-05,11.576,11.817,11.576,11.768,31656,0
2006-09-06,11.656,11.817,11.559,11.647,75860,0
2006-09-07,11.6,11.6,11.361,11.444,43490,0
2006-09-08,11.444,11.626,11.432,11.521,73579,0
2006-09-11,11.432,11.432,11.221,11.27,43632,0
2006-09-12,11.255,11.451,11.255,11.361,28375,0
2006-09-13,11.291,11.536,11.291,11.395,35220,0
2006-09-14,11.411,11.474,11.368,11.424,162694,0
2006-09-15,11.395,11.432,11.261,11.324,24813,0
2006-09-18,11.42,11.42,11.285,11.361,21248,0
2006-09-19,11.291,11.361,11.27,11.332,108513,0
2006-09-20,11.35,11.424,11.137,11.207,69298,0
2006-09-21,11.199,11.207,11.086,11.18,23099,0
2006-09-22,11.094,11.193,11.047,11.086,67591,0
2006-09-25,11.047,11.117,10.977,11.008,41637,0
2006-09-26,10.983,11.078,10.977,11.003,31228,0
2006-09-27,10.983,11.185,10.928,11.003,72296,0
2006-09-28,11.008,11.149,10.977,11.047,105660,0
2006-09-29,11.078,11.086,10.946,10.954,25520,0
2006-10-02,10.954,10.968,10.697,10.877,90264,0
2006-10-03,10.849,10.877,10.659,10.799,72865,0
2006-10-04,10.729,10.773,10.645,10.674,186798,0
2006-10-05,10.587,10.665,10.587,10.603,292031,0
2006-10-06,10.603,10.835,10.555,10.729,283188,0
2006-10-09,10.835,10.877,10.689,10.723,208896,0
2006-10-10,10.766,10.868,10.576,10.652,59176,0
2006-10-11,10.702,10.759,10.64,10.645,28090,0
2006-10-12,10.64,10.766,10.64,10.674,65593,0
2006-10-13,10.645,10.743,10.64,10.723,365034,0
2006-10-16,10.729,10.799,10.697,10.779,27381,0
2006-10-17,10.868,10.868,10.659,10.689,45772,0
2006-10-18,10.659,10.868,10.659,10.659,51331,0
2006-10-19,10.665,10.793,10.665,10.736,33654,0
2006-10-20,10.697,10.857,10.64,10.835,330105,0
2006-10-23,10.905,10.905,10.659,10.857,142450,0
2006-10-24,10.723,10.905,10.723,10.793,59604,0
2006-10-25,10.793,10.983,10.793,10.868,56471,0
2006-10-26,10.843,11.291,10.843,11.248,171826,0
2006-10-27,11.255,11.6,11.255,11.404,93257,0
2006-10-30,11.502,11.513,11.332,11.35,25807,0
2006-10-31,11.278,11.593,11.278,11.46,24956,0
2006-11-01,11.488,11.642,11.465,11.559,135460,0
2006-11-02,11.451,11.46,11.149,11.248,72296,0
2006-11-03,11.291,11.513,11.291,11.513,58892,0
2006-11-06,11.571,11.789,11.513,11.741,35791,0
2006-11-07,11.6,11.741,11.6,11.663,34222,0
2006-11-08,11.571,11.571,11.144,11.306,107230,0
2006-11-09,11.221,11.571,11.221,11.488,35505,0
2006-11-10,11.451,11.712,11.451,11.647,37359,0
2006-11-13,11.712,11.781,11.481,11.488,117637,0
2006-11-14,11.481,11.741,11.481,11.647,58322,0
2006-11-15,11.571,11.576,11.502,11.544,42493,0
2006-11-16,11.642,11.642,11.559,11.585,39356,0
2006-11-17,11.626,11.634,11.502,11.536,25669,0
2006-11-20,11.536,11.536,11.221,11.27,43350,0
2006-11-21,11.255,11.306,10.928,10.954,292600,0
2006-11-22,11.015,11.221,11.015,11.185,318979,0
2006-11-24,11.185,11.35,11.185,11.243,99958,0
2006-11-27,11.243,11.291,11.157,11.243,58746,0
2006-11-28,11.278,11.395,11.227,11.291,107658,0
2006-11-29,11.291,11.395,11.261,11.291,67019,0
2006-11-30,11.361,11.388,11.221,11.221,24383,0
2006-12-01,11.214,11.278,11.157,11.221,55042,0
2006-12-04,11.227,11.404,11.164,11.221,38926,0
2006-12-05,11.221,11.291,11.157,11.221,201911,0
2006-12-06,11.227,11.35,11.227,11.285,22243,0
2006-12-07,11.255,11.355,11.193,11.243,195925,0
2006-12-08,11.221,11.361,11.221,11.299,437756,0
2006-12-11,11.285,11.42,11.255,11.355,137315,0
2006-12-12,11.306,11.368,11.27,11.361,260803,0
2006-12-13,11.388,11.571,11.375,11.474,91401,0
2006-12-14,11.474,11.508,11.375,11.404,64309,0
2006-12-15,11.404,11.817,11.404,11.717,199772,0
2006-12-18,11.852,11.86,11.576,11.6,131754,0
2006-12-19,11.626,11.774,11.521,11.747,294165,0
2006-12-20,11.747,11.817,11.747,11.768,140168,0
2006-12-21,11.663,11.761,11.634,11.663,13976,0
2006-12-22,11.747,11.747,11.585,11.626,11121,0
2006-12-26,11.571,11.741,11.474,11.634,31799,0
2006-12-27,11.642,11.894,11.642,11.811,105949,0
2006-12-28,11.852,11.874,11.817,11.838,36648,0
2006-12-29,11.852,11.965,11.852,11.894,467558,0
2007-01-03,11.805,11.823,11.705,11.734,65878,0
2007-01-04,11.669,11.717,11.6,11.647,49907,0
2007-01-05,11.712,11.712,11.438,11.634,67874,0
2007-01-08,11.642,11.684,11.634,11.642,109081,0
2007-01-09,11.647,11.669,11.536,11.571,90831,0
2007-01-10,11.502,11.536,11.291,11.318,35931,0
2007-01-11,11.324,11.642,11.306,11.606,72580,0
2007-01-12,11.712,11.712,11.521,11.606,75717,0
2007-01-16,11.404,11.564,11.404,11.508,52760,0
2007-01-17,11.502,11.502,11.404,11.432,36931,0
2007-01-18,11.564,11.585,11.395,11.411,32511,0
2007-01-19,11.465,11.585,11.424,11.585,41065,0
2007-01-22,11.717,11.86,11.564,11.852,335376,0
2007-01-23,11.781,11.901,11.712,11.843,54187,0
2007-01-24,11.915,11.922,11.843,11.887,36788,0
2007-01-25,11.922,12.007,11.781,11.823,138887,0
2007-01-26,11.907,11.907,11.789,11.817,120350,0
2007-01-29,11.817,11.852,11.734,11.753,86410,0
2007-01-30,11.734,11.753,11.642,11.677,56471,0
2007-01-31,11.677,11.747,11.626,11.734,30516,0
2007-02-01,11.747,11.852,11.656,11.725,126478,0
2007-02-02,11.725,11.781,11.634,11.712,14544,0
2007-02-05,11.642,11.712,11.571,11.626,65019,0
2007-02-06,11.585,11.677,11.536,11.571,120491,0
2007-02-07,11.606,11.626,11.551,11.571,26094,0
2007-02-08,11.571,11.571,11.42,11.465,19818,0
2007-02-09,11.432,11.622,11.432,11.551,31656,0
2007-02-12,11.481,11.585,11.438,11.536,89262,0
2007-02-13,11.411,11.481,11.411,11.46,34933,0
2007-02-14,11.46,11.6,11.46,11.571,36931,0
2007-02-15,11.571,11.705,11.395,11.571,443605,0
2007-02-16,11.717,11.852,11.705,11.817,84701,0
2007-02-20,11.843,11.922,11.796,11.852,57180,0
2007-02-21,11.811,11.93,11.811,11.843,81991,0
2007-02-22,11.817,11.922,11.817,11.907,69730,0
2007-02-23,11.907,11.922,11.887,11.887,61746,0
2007-02-26,11.907,11.922,11.852,11.852,123768,0
2007-02-27,11.894,12.04,11.395,11.53,58892,0
2007-02-28,11.42,11.734,11.42,11.576,42493,0
2007-03-01,11.576,11.6,10.697,11.46,75860,0
2007-03-02,11.46,11.474,11.074,11.078,131898,0
2007-03-05,10.94,11.047,10.884,10.954,218594,0
2007-03-06,11.375,11.465,11.157,11.221,94396,0
2007-03-07,11.285,11.451,11.094,11.404,53474,0
2007-03-08,11.465,11.614,11.438,11.551,40925,0
2007-03-09,11.642,11.753,11.508,11.684,74148,0
2007-03-12,11.734,11.734,11.544,11.606,20251,0
2007-03-13,11.564,11.593,11.193,11.214,71439,0
2007-03-14,11.068,11.35,11.068,11.221,60318,0
2007-03-15,11.193,11.622,11.193,11.465,78139,0
2007-03-16,11.474,11.513,11.388,11.388,49052,0
2007-03-19,11.388,11.46,11.318,11.424,30801,0
2007-03-20,11.42,11.502,11.388,11.444,37644,0
2007-03-21,11.747,11.907,11.311,11.564,131469,0
2007-03-22,11.571,11.712,11.559,11.69,28090,0
2007-03-23,11.614,11.781,11.614,11.642,24383,0
2007-03-26,11.614,11.614,11.444,11.576,186223,0
2007-03-27,11.551,11.571,11.521,11.53,22533,0
2007-03-28,11.291,11.42,11.243,11.361,47768,0
2007-03-29,11.571,11.622,11.341,11.465,621556,0
2007-03-30,11.496,11.677,11.496,11.669,48768,0
2007-04-02,11.697,11.774,11.571,11.717,55042,0
2007-04-03,11.817,11.922,11.768,11.811,163411,0
2007-04-04,11.887,11.907,11.789,11.894,40352,0
2007-04-05,11.86,11.985,11.843,11.922,173247,0
2007-04-09,12.028,12.146,12.001,12.146,344647,0
2007-04-10,12.153,12.427,12.153,12.406,97679,0
2007-04-11,12.533,12.533,12.406,12.491,150146,0
2007-04-12,12.491,12.491,12.371,12.463,89833,0
2007-04-13,12.484,12.526,12.414,12.496,301009,0
2007-04-16,12.554,13.31,12.554,13.219,316269,0
2007-04-17,13.29,13.528,13.184,13.29,193069,0
2007-04-18,13.226,13.501,13.226,13.431,119921,0
2007-04-19,13.254,13.514,13.219,13.501,86124,0
2007-04-20,13.463,13.627,13.459,13.571,67443,0
2007-04-23,13.634,14.039,13.605,13.732,413233,0
2007-04-24,13.662,13.667,13.325,13.4,188363,0
2007-04-25,13.325,13.584,13.325,13.557,324252,0
2007-04-26,13.571,13.662,13.534,13.571,264935,0
2007-04-27,13.52,13.818,13.509,13.619,62596,0
2007-04-30,13.698,13.802,13.675,13.738,110083,0
2007-05-01,13.746,13.746,13.584,13.662,110366,0
2007-05-02,13.634,13.821,13.584,13.711,65019,0
2007-05-03,13.675,13.681,13.501,13.571,45914,0
2007-05-04,13.597,13.605,13.431,13.501,98386,0
2007-05-07,13.534,13.983,13.534,13.941,169826,0
2007-05-08,14.011,14.28,13.886,14.053,136745,0
2007-05-09,14.09,14.742,14.09,14.713,109369,0
2007-05-10,15.151,15.151,14.2,14.629,231997,0
2007-05-11,14.713,14.993,14.713,14.901,80277,0
2007-05-14,14.867,14.938,14.705,14.742,45628,0
2007-05-15,14.93,14.946,14.734,14.734,63879,0
2007-05-16,14.749,15.042,14.728,14.728,72580,0
2007-05-17,14.728,14.973,14.657,14.833,65167,0
2007-05-18,14.839,14.839,14.482,14.559,143448,0
2007-05-21,14.559,14.559,14.382,14.445,77568,0
2007-05-22,14.445,14.445,13.922,14.053,181660,0
2007-05-23,14.011,14.2,14.005,14.046,114929,0
2007-05-24,13.752,13.892,13.752,13.886,133159,0
2007-05-25,13.837,14.011,13.501,13.698,244119,0
2007-05-29,13.605,13.69,13.297,13.325,211608,0
2007-05-30,13.151,13.395,13.151,13.282,194213,0
2007-05-31,13.4,13.452,13.045,13.121,124912,0
2007-06-01,13.297,13.591,13.29,13.431,102881,0
2007-06-04,13.431,13.431,13.192,13.219,220871,0
2007-06-05,13.093,13.297,13.051,13.27,125912,0
2007-06-06,13.29,13.452,13.144,13.177,107942,0
2007-06-07,13.156,13.177,12.848,13.037,66872,0
2007-06-08,13.045,13.297,13.016,13.27,153999,0
2007-06-11,13.27,13.389,13.162,13.274,86557,0
2007-06-12,13.338,13.338,13.087,13.151,138314,0
2007-06-13,13.184,13.226,12.975,12.99,228294,0
2007-06-14,12.981,13.389,12.953,12.96,333094,0
2007-06-15,13.106,13.325,13.037,13.297,172964,0
2007-06-18,13.395,13.564,13.361,13.361,131898,0
2007-06-19,13.303,13.738,13.254,13.711,168829,0
2007-06-20,13.818,13.818,13.612,13.612,250534,0
2007-06-21,13.591,13.612,13.24,13.389,371453,0
2007-06-22,13.24,13.64,12.975,13.361,2429911,0
2007-06-25,13.361,13.534,12.981,12.981,321547,0
2007-06-26,13.079,13.325,13.065,13.17,97959,0
2007-06-27,13.037,13.773,12.891,13.76,282903,0
2007-06-28,13.78,13.843,13.463,13.509,197344,0
2007-06-29,13.571,13.647,13.17,13.184,155141,0
2007-07-02,13.184,13.528,13.184,13.471,390562,0
2007-07-03,13.445,13.487,13.318,13.344,55184,0
2007-07-05,13.338,13.389,13.177,13.303,73579,0
2007-07-06,13.297,13.591,13.17,13.509,92970,0
2007-07-09,13.509,13.509,13.2,13.233,202911,0
2007-07-10,13.156,13.192,12.771,12.792,214173,0
2007-07-11,12.765,12.938,12.68,12.779,98961,0
2007-07-12,13.325,13.773,13.156,13.76,329818,0
2007-07-13,13.69,13.78,13.478,13.612,143736,0
2007-07-16,13.52,13.647,13.156,13.219,196921,0
2007-07-17,13.303,13.579,13.262,13.262,116353,0
2007-07-18,13.114,13.534,12.911,13.144,176529,0
2007-07-19,14.02,16.249,13.711,14.973,1439612,0
2007-07-20,14.93,14.946,13.976,14.32,520176,0
2007-07-23,14.552,15.079,14.407,14.482,246970,0
2007-07-24,14.342,14.489,13.818,13.829,289602,0
2007-07-25,13.892,14.32,13.619,13.922,196064,0
2007-07-26,13.675,13.76,13.009,13.233,351204,0
2007-07-27,13.151,13.494,12.981,12.995,253387,0
2007-07-30,13.29,13.437,12.883,13.431,185943,0
2007-07-31,13.634,13.711,12.995,13.045,240837,0
2007-08-01,12.953,13.591,12.897,13.151,269072,0
2007-08-02,13.192,13.254,12.785,13.106,186223,0
2007-08-03,13.079,13.212,12.371,12.427,275914,0
2007-08-06,11.805,12.574,10.492,12.265,269644,0
2007-08-07,12.343,12.56,11.943,12.391,240697,0
2007-08-08,12.547,13.297,12.224,12.439,534861,0
2007-08-09,12.169,12.427,11.838,11.985,625897,0
2007-08-10,11.922,12.517,11.712,12.281,323682,0
2007-08-13,12.547,12.897,12.371,12.756,260372,0
2007-08-14,12.736,12.756,11.971,11.971,109510,0
2007-08-15,12.001,12.439,11.823,11.86,141311,0
2007-08-16,11.781,13.156,11.593,12.953,357761,0
2007-08-17,13.361,13.591,12.632,13.52,327248,0
2007-08-20,13.557,13.773,12.876,13.27,132611,0
2007-08-21,13.24,13.998,13.205,13.564,259092,0
2007-08-22,13.675,13.872,13.612,13.872,107942,0
2007-08-23,13.956,13.99,13.407,13.654,70153,0
2007-08-24,13.64,13.829,13.333,13.78,131898,0
2007-08-27,13.78,13.78,13.151,13.514,123341,0
2007-08-28,13.395,13.478,12.805,13.079,161130,0
2007-08-29,13.129,13.129,12.891,12.938,222870,0
2007-08-30,12.798,13.114,12.785,13.009,339653,0
2007-08-31,13.219,13.325,13.045,13.162,90541,0
2007-09-04,13.156,13.4,13.156,13.381,76859,0
2007-09-05,13.318,13.395,12.848,12.919,109369,0
2007-09-06,12.975,13.1,12.736,13.016,47198,0
2007-09-07,12.749,12.798,12.504,12.554,179096,0
2007-09-10,12.609,12.715,12.098,12.379,265936,0
2007-09-11,12.399,12.547,12.343,12.477,704405,0
2007-09-12,12.455,12.742,12.455,12.511,257664,0
2007-09-13,12.588,12.686,12.351,12.588,201765,0
2007-09-14,12.447,12.694,12.273,12.68,69441,0
2007-09-17,12.765,12.792,12.484,12.484,267362,0
2007-09-18,12.609,12.897,12.484,12.765,413374,0
2007-09-19,12.867,13.045,12.792,12.848,374591,0
2007-09-20,12.812,13.009,12.798,12.99,431911,0
2007-09-21,12.953,13.009,12.891,12.919,700270,0
2007-09-24,12.919,13.121,12.867,12.938,193354,0
2007-09-25,12.812,12.919,12.749,12.883,249679,0
2007-09-26,12.968,13.058,12.779,12.911,301298,0
2007-09-27,13.009,13.016,12.779,12.792,133324,0
2007-09-28,12.842,13.016,12.736,12.749,518180,0
2007-10-01,12.637,13.009,12.447,12.827,483529,0
2007-10-02,12.82,13.212,12.792,13.093,231855,0
2007-10-03,13.03,13.471,13.03,13.395,374159,0
2007-10-04,13.487,13.998,13.395,13.998,217311,0
2007-10-05,14.097,14.657,14.027,14.445,214173,0
2007-10-08,14.47,14.533,14.225,14.376,97959,0
2007-10-09,14.438,14.698,14.342,14.629,91115,0
2007-10-10,14.636,14.973,14.482,14.595,115500,0
2007-10-11,14.728,14.812,14.097,14.174,160417,0
2007-10-12,14.167,14.432,14.129,14.426,105660,0
2007-10-15,14.209,14.271,13.998,14.097,191071,0
2007-10-16,14.09,14.2,13.906,13.998,277769,0
2007-10-17,14.154,14.342,13.549,13.872,169680,0
2007-10-18,13.738,14.068,13.579,13.941,187508,0
2007-10-19,13.936,13.936,13.344,13.423,152147,0
2007-10-22,13.233,13.597,13.079,13.389,265222,0
2007-10-23,13.445,13.445,13.184,13.303,243402,0
2007-10-24,13.184,13.31,12.574,12.897,251674,0
2007-10-25,12.99,13.389,12.981,13.254,166263,0
2007-10-26,13.297,13.344,13.2,13.325,168258,0
2007-10-29,13.338,13.534,13.325,13.361,220305,0
2007-10-30,13.353,13.528,13.192,13.344,216737,0
2007-10-31,13.431,13.675,13.353,13.654,155141,0
2007-11-01,13.494,13.494,12.728,12.728,251249,0
2007-11-02,12.925,13.262,12.779,13.073,143591,0
2007-11-05,12.876,12.96,12.694,12.736,129045,0
2007-11-06,12.68,12.805,12.439,12.651,221337,0
2007-11-07,12.477,12.554,12.098,12.118,254526,0
2007-11-08,12.288,12.728,12.169,12.707,142163,0
2007-11-09,12.539,12.651,12.082,12.273,267786,0
2007-11-12,12.252,12.968,12.153,12.651,235849,0
2007-11-13,12.855,13.333,12.574,13.212,153430,0
2007-11-14,13.303,13.542,13.177,13.318,146300,0
2007-11-15,13.205,13.478,13.156,13.344,142450,0
2007-11-16,13.344,13.654,13.274,13.597,187508,0
2007-11-19,13.415,13.571,12.953,13.233,167404,0
2007-11-20,13.192,13.494,13.045,13.494,154569,0
2007-11-21,13.407,13.612,13.192,13.373,120203,0
2007-11-23,13.325,13.605,13.325,13.366,44488,0
2007-11-26,13.361,13.478,12.624,12.694,120350,0
2007-11-27,12.897,13.073,12.447,12.995,142874,0
2007-11-28,13.205,13.381,12.842,13.156,247256,0
2007-11-29,13.087,13.254,12.99,13.136,318406,0
2007-11-30,13.184,13.219,12.343,12.526,297014,0
2007-12-03,12.484,12.484,12.021,12.063,237274,0
2007-12-04,11.901,11.937,11.576,11.593,295736,0
2007-12-05,11.747,11.958,11.69,11.741,189792,0
2007-12-06,11.747,13.087,11.634,13.087,230428,0
2007-12-07,13.156,13.156,12.329,12.469,132707,0
2007-12-10,12.455,12.596,12.21,12.566,169680,0
2007-12-11,12.574,12.975,12.076,12.14,278766,0
2007-12-12,12.455,12.665,12.082,12.273,180221,0
2007-12-13,12.105,12.252,11.894,12.169,128475,0
2007-12-14,11.943,11.971,11.705,11.705,146155,0
2007-12-17,11.606,11.697,11.117,11.117,292170,0
2007-12-18,11.255,11.388,11.117,11.207,253387,0
2007-12-19,11.221,11.38,11.13,11.199,206331,0
2007-12-20,11.227,11.311,11.078,11.137,397029,0
2007-12-21,11.117,11.571,11.086,11.571,718267,0
2007-12-24,11.823,11.874,11.677,11.781,117353,0
2007-12-26,11.817,12.013,11.677,11.823,106942,0
2007-12-27,11.868,11.868,11.243,11.243,102667,0
2007-12-28,11.488,11.717,11.299,11.324,133465,0
2007-12-31,11.255,11.508,11.255,11.438,141166,0
2008-01-02,11.438,11.593,11.144,11.571,174248,0
2008-01-03,11.508,11.53,11.052,11.068,167546,0
2008-01-04,11.047,11.164,10.884,10.977,211891,0
2008-01-07,11.078,11.536,11.032,11.032,215314,0
2008-01-08,11.122,11.122,10.381,10.414,331382,0
2008-01-09,10.414,11.102,10.414,11.102,146300,0
2008-01-10,11.052,11.236,10.57,10.991,110652,0
2008-01-11,10.94,11.032,10.64,10.652,177242,0
2008-01-14,10.843,10.884,10.576,10.743,111081,0
2008-01-15,10.576,10.814,10.526,10.665,106515,0
2008-01-16,10.634,11.008,10.57,10.57,199913,0
2008-01-17,10.576,10.821,10.386,10.392,127932,0
2008-01-18,10.386,10.634,10.323,10.392,189505,0
2008-01-22,10.323,11.109,10.323,10.429,162126,0
2008-01-23,10.156,11.236,10.048,11.173,236055,0
2008-01-24,11.332,11.46,10.665,11.193,224781,0
2008-01-25,11.375,11.432,10.659,10.751,147869,0
2008-01-28,10.709,11.047,10.576,10.905,171319,0
2008-01-29,10.998,11.137,10.697,10.743,175814,0
2008-01-30,10.659,11.068,10.583,10.587,215228,0
2008-01-31,10.436,11.173,10.436,10.814,224296,0
2008-02-01,10.843,11.008,10.587,10.835,387413,0
2008-02-04,10.786,11.052,10.526,10.912,380006,0
2008-02-05,10.702,10.954,10.659,10.674,215314,0
2008-02-06,10.736,10.884,10.443,10.806,319700,0
2008-02-07,10.799,11.299,10.779,11.137,204047,0
2008-02-08,11.13,11.221,10.786,10.828,95108,0
2008-02-11,10.806,11.015,10.697,10.779,86981,0
2008-02-12,10.835,10.94,10.68,10.821,72865,0
2008-02-13,10.968,11.411,10.835,11.411,95539,0
2008-02-14,11.46,11.46,10.814,10.998,108654,0
2008-02-15,10.934,10.934,10.282,10.563,409400,0
2008-02-19,10.68,10.843,10.449,10.519,164491,0
2008-02-20,10.423,10.603,10.182,10.26,338958,0
2008-02-21,10.352,10.436,10.1,10.127,246308,0
2008-02-22,10.134,10.188,9.754,10.016,426861,0
2008-02-25,10.03,10.282,9.952,10.204,474474,0
2008-02-26,10.148,10.365,10.055,10.246,390133,0
2008-02-27,10.177,10.239,10.009,10.148,233328,0
2008-02-28,10.064,10.148,9.889,9.894,250469,0
2008-02-29,9.86,9.881,9.4255,9.4255,435936,0
2008-03-03,9.4659,9.621,9.3959,9.531,194355,0
2008-03-04,9.4472,9.552,9.3487,9.531,234706,0
2008-03-05,9.4965,9.651,9.4659,9.545,198539,0
2008-03-06,9.511,9.587,9.4324,9.4324,211784,0
2008-03-07,9.3487,9.881,9.3487,9.502,195779,0
2008-03-10,9.572,9.691,9.4659,9.559,215314,0
2008-03-11,9.769,9.889,9.691,9.848,193069,0
2008-03-12,9.84,10.118,9.754,9.881,398403,0
2008-03-13,9.818,10.009,9.727,9.938,315271,0
2008-03-14,10.042,10.055,9.735,9.776,357790,0
2008-03-17,9.518,10.436,9.518,10.03,370293,0
2008-03-18,10.429,10.697,10.1,10.611,416217,0
2008-03-19,10.555,10.877,10.449,10.449,269926,0
2008-03-20,10.429,10.674,10.365,10.506,654067,0
2008-03-24,10.659,11.18,10.587,11.173,256953,0
2008-03-25,11.13,11.13,10.697,10.868,369600,0
2008-03-26,10.868,10.868,10.449,10.519,168995,0
2008-03-27,10.555,10.645,10.267,10.316,163843,0
2008-03-28,10.381,10.499,10.274,10.478,136572,0
2008-03-31,10.457,10.864,10.359,10.799,469842,0
2008-04-01,11.117,11.173,10.868,11.117,300434,0
2008-04-02,11.094,11.243,10.864,11.164,1552900,0
2008-04-03,11.642,11.642,11.221,11.626,943114,0
2008-04-04,11.614,11.907,11.361,11.521,463091,0
2008-04-07,11.781,11.805,11.18,11.796,582990,0
2008-04-08,11.677,11.677,11.185,11.474,378058,0
2008-04-09,11.42,11.593,11.173,11.173,350224,0
2008-04-10,11.157,11.496,11.149,11.306,513447,0
2008-04-11,11.193,11.53,11.149,11.157,225292,0
2008-04-14,11.341,11.576,11.193,11.474,305739,0
2008-04-15,11.634,12.055,11.634,12.001,349662,0
2008-04-16,12.09,12.477,12.048,12.447,592326,0
2008-04-17,12.469,12.574,12.21,12.439,250730,0
2008-04-18,12.728,13.144,12.728,13.087,647071,0
2008-04-21,13.184,13.528,13.114,13.459,454281,0
2008-04-22,13.423,13.494,13.079,13.192,1202877,0
2008-04-23,13.318,13.647,13.177,13.212,429739,0
2008-04-24,13.282,13.282,12.721,13.184,830623,0
2008-04-25,13.27,13.557,13.016,13.162,413367,0
2008-04-28,13.192,13.431,13.129,13.282,439109,0
2008-04-29,13.303,13.318,13.121,13.136,419424,0
2008-04-30,13.248,13.389,13.093,13.184,382683,0
2008-05-01,13.248,13.366,13.045,13.162,325069,0
2008-05-02,13.192,13.353,12.82,13.325,503168,0
2008-05-05,13.205,13.24,12.835,12.968,499331,0
2008-05-06,12.812,12.911,12.547,12.749,332347,0
2008-05-07,12.82,12.855,12.439,12.469,296508,0
2008-05-08,12.539,12.56,12.238,12.252,346028,0
2008-05-09,12.252,12.252,11.86,11.907,347179,0
2008-05-12,12.021,12.021,11.753,11.922,457290,0
2008-05-13,11.922,11.985,11.496,11.734,484853,0
2008-05-14,11.768,12.343,11.768,12.21,251871,0
2008-05-15,12.175,12.422,11.907,12.371,297959,0
2008-05-16,12.384,12.422,12.098,12.399,200902,0
2008-05-19,12.422,12.56,12.133,12.273,285133,0
2008-05-20,12.265,12.335,12.153,12.245,267681,0
2008-05-21,12.322,12.343,12.112,12.175,225157,0
2008-05-22,12.175,12.455,12.112,12.301,330639,0
2008-05-23,12.406,12.742,12.379,12.539,204795,0
2008-05-27,12.651,13.282,12.637,13.254,345380,0
2008-05-28,13.381,13.423,12.335,12.715,402210,0
2008-05-29,12.702,13.114,12.624,12.925,355797,0
2008-05-30,12.995,13.002,12.496,12.715,328163,0
2008-06-02,12.756,12.756,12.351,12.469,185370,0
2008-06-03,12.624,12.665,12.351,12.588,248754,0
2008-06-04,12.455,12.785,12.379,12.728,194848,0
2008-06-05,12.728,12.779,12.539,12.779,257793,0
2008-06-06,12.721,12.756,12.329,12.447,203118,0
2008-06-09,12.517,12.517,12.063,12.125,336207,0
2008-06-10,12.063,12.224,11.915,11.915,287694,0
2008-06-11,11.901,11.976,11.521,11.53,295022,0
2008-06-12,11.536,11.805,11.261,11.278,452687,0
2008-06-13,11.278,11.571,11.278,11.432,212408,0
2008-06-16,11.361,11.747,11.306,11.697,137408,0
2008-06-17,11.656,11.789,11.299,11.451,183809,0
2008-06-18,11.438,11.781,11.278,11.741,166304,0
2008-06-19,11.781,11.843,11.496,11.606,301001,0
2008-06-20,11.502,11.669,11.395,11.576,411129,0
2008-06-23,11.626,11.626,11.236,11.474,174503,0
2008-06-24,11.411,11.717,11.144,11.606,180854,0
2008-06-25,11.642,12.406,11.642,12.293,338957,0
2008-06-26,11.887,12.048,11.717,11.879,183515,0
2008-06-27,11.868,11.993,11.614,11.817,424614,0
2008-06-30,11.887,11.887,11.355,11.355,155384,0
2008-07-01,11.236,11.747,11.193,11.69,143059,0
2008-07-02,11.712,11.852,11.117,11.164,300182,0
2008-07-03,11.024,11.137,10.423,10.821,396782,0
2008-07-07,10.555,11.164,9.853,10.381,638228,0
2008-07-08,10.156,10.702,10.148,10.697,473256,0
2008-07-09,10.583,10.736,10.485,10.526,255810,0
2008-07-10,10.57,10.759,10.492,10.697,202108,0
2008-07-11,10.665,10.743,10.169,10.659,298378,0
2008-07-14,10.697,10.697,10.22,10.33,326641,0
2008-07-15,10.148,10.212,9.831,9.894,348856,0
2008-07-16,9.1522,10.141,8.3248,10.134,335855,0
2008-07-17,10.302,10.828,10.112,10.423,491099,0
2008-07-18,10.239,10.611,10.177,10.57,246504,0
2008-07-21,10.469,10.773,10.414,10.539,201008,0
2008-07-22,10.519,10.828,10.302,10.723,307186,0
2008-07-23,10.665,11.144,10.587,11.06,252147,0
2008-07-24,11.122,11.593,10.954,11.06,286064,0
2008-07-25,11.214,11.481,10.991,11.248,182817,0
2008-07-28,11.474,12.414,11.474,11.843,528048,0
2008-07-29,12.273,12.798,11.93,12.742,399429,0
2008-07-30,12.835,13.24,12.694,12.99,469275,0
2008-07-31,12.99,12.99,12.491,12.861,267566,0
2008-08-01,12.919,13.318,12.835,13.226,317510,0
2008-08-04,13.233,13.373,12.96,13.192,358872,0
2008-08-05,13.162,13.494,13.162,13.318,390571,0
2008-08-06,13.31,13.662,13.219,13.584,199285,0
2008-08-07,13.415,13.716,12.855,12.981,280169,0
2008-08-08,12.938,13.597,12.883,13.318,221739,0
2008-08-11,13.254,13.579,13.24,13.463,231008,0
2008-08-12,13.459,13.76,13.303,13.459,226429,0
2008-08-13,13.463,13.487,13.051,13.353,209383,0
2008-08-14,13.087,13.64,13.087,13.471,327732,0
2008-08-15,13.64,13.787,12.925,13.045,227230,0
2008-08-18,12.981,13.079,12.68,12.968,232403,0
2008-08-19,13.073,13.151,12.798,13.016,98846,0
2008-08-20,13.058,13.058,12.566,12.742,147917,0
2008-08-21,12.491,12.715,12.491,12.694,166994,0
2008-08-22,12.736,13.129,12.659,12.812,157343,0
2008-08-25,12.702,12.749,12.118,12.133,273396,0
2008-08-26,12.09,12.358,11.781,12.358,171606,0
2008-08-27,12.358,12.812,12.358,12.798,98980,0
2008-08-28,12.694,12.736,12.371,12.694,220769,0
2008-08-29,12.533,12.728,12.533,12.694,77213,0
2008-09-02,12.981,13.318,12.694,12.756,91053,0
2008-09-03,12.715,13.156,12.715,13.023,123229,0
2008-09-04,12.798,12.925,12.566,12.581,111543,0
2008-09-05,12.455,13.177,12.455,13.087,145475,0
2008-09-08,12.897,14.02,12.897,13.2,522224,0
2008-09-09,13.2,13.318,12.624,12.624,243065,0
2008-09-10,12.749,12.848,12.596,12.637,278455,0
2008-09-11,12.146,12.765,12.146,12.765,370089,0
2008-09-12,12.624,12.779,12.618,12.643,106843,0
2008-09-15,11.634,12.68,11.634,12.273,159646,0
2008-09-16,12.098,12.798,12.055,12.765,202052,0
2008-09-17,12.463,12.517,11.465,11.474,244101,0
2008-09-18,11.823,12.076,10.786,12.021,367717,0
2008-09-19,13.325,14.546,11.971,13.24,780511,0
2008-09-22,13.24,13.24,11.444,11.474,140228,0
2008-09-23,11.474,12.048,10.064,10.449,670201,0
2008-09-24,10.743,10.751,10.204,10.239,232140,0
2008-09-25,10.359,10.736,10.359,10.485,355866,0
2008-09-26,10.267,10.539,10.072,10.457,180356,0
2008-09-29,10.343,10.499,9.889,10.016,545736,0
2008-09-30,9.748,10.127,9.2922,10.112,643150,0
2008-10-01,10.141,10.343,9.727,10.169,151999,0
2008-10-02,10.127,10.148,9.965,10.048,185726,0
2008-10-03,10.302,10.343,9.3959,9.4413,475541,0
2008-10-06,9.3959,9.3959,8.4147,8.8857,496744,0
2008-10-07,8.9127,9.0122,8.4516,8.4586,287970,0
2008-10-08,8.1003,8.7312,8.0649,8.6269,309879,0
2008-10-09,8.6967,9.0757,7.7143,7.7143,397870,0
2008-10-10,7.3566,7.7143,6.9778,7.5179,440985,0
2008-10-13,8.3814,8.9212,7.7143,8.3447,549967,0
2008-10-14,9.3331,9.3331,8.0649,8.2479,500947,0
2008-10-15,8.031,8.184,7.2866,7.2937,246007,0
2008-10-16,7.3707,7.5389,7.0199,7.2517,423886,0
2008-10-17,7.069,7.1392,6.7956,6.9778,563676,0
2008-10-20,7.3355,7.4968,6.8866,7.4338,397803,0
2008-10-21,7.3005,7.6862,7.1113,7.3849,314960,0
2008-10-22,6.9778,7.1672,6.8025,7.0973,941385,0
2008-10-23,6.9428,7.2306,6.7184,7.0762,541827,0
2008-10-24,6.7184,7.0199,6.403,6.6694,295182,0
2008-10-27,6.5923,6.8446,6.2837,6.2837,320780,0
2008-10-28,6.3677,6.5083,5.9608,6.1575,395140,0
2008-10-29,6.1575,6.5013,5.9962,6.2627,258864,0
2008-10-30,6.4872,6.7465,6.2627,6.7251,578066,0
2008-10-31,6.4801,7.4689,6.4801,7.4549,358892,0
2008-11-03,7.3985,7.7707,7.2656,7.3707,175248,0
2008-11-04,7.5319,7.7356,7.3144,7.4478,202082,0
2008-11-05,7.5319,7.5603,6.971,7.0058,198377,0
2008-11-06,6.9079,7.0762,6.8587,7.0129,214517,0
2008-11-07,7.0833,7.7842,7.0833,7.7707,233844,0
2008-11-10,7.8829,7.8829,7.2234,7.4195,132931,0
2008-11-11,7.2797,7.3849,7.1251,7.2517,127393,0
2008-11-12,7.062,7.2306,6.6202,6.8376,215002,0
2008-11-13,6.9221,7.6512,6.4941,7.5673,261948,0
2008-11-14,7.3849,7.4408,6.7956,6.8096,151033,0
2008-11-17,6.7396,6.9568,6.5153,6.6624,152039,0
2008-11-18,6.6903,6.915,6.3117,6.873,206668,0
2008-11-19,6.7747,7.3355,6.7747,6.9428,304425,0
2008-11-20,6.8376,7.0973,5.9962,6.3256,402442,0
2008-11-21,6.2907,6.5083,5.7297,6.431,365169,0
2008-11-24,6.6273,6.7605,6.2065,6.7605,363899,0
2008-11-25,6.915,7.5319,6.5641,7.4689,247339,0
2008-11-26,7.2866,8.3447,7.1182,8.318,242761,0
2008-11-28,8.2264,8.9052,8.0092,8.8857,141399,0
2008-12-01,8.5146,8.6613,8.2411,8.2747,441353,0
2008-12-02,8.6749,9.2078,8.1703,9.1944,276293,0
2008-12-03,8.801,9.2021,8.4147,8.5067,288120,0
2008-12-04,8.4226,9.1243,8.4147,8.6532,264390,0
2008-12-05,8.5279,8.5412,8.2044,8.5412,474933,0
2008-12-08,8.767,8.9212,8.3376,8.6468,357991,0
2008-12-09,8.4995,9.2155,8.4995,8.6468,124335,0
2008-12-10,8.7167,9.0833,8.5627,8.9352,97536,0
2008-12-11,8.8379,9.0038,8.1277,8.2679,168566,0
2008-12-12,8.0092,8.7799,7.7707,8.7799,210202,0
2008-12-15,8.801,8.801,8.0092,8.3376,220495,0
2008-12-16,8.535,8.9212,8.2332,8.767,409220,0
2008-12-17,8.7167,9.0038,8.4995,8.6967,182825,0
2008-12-18,8.7312,8.9267,8.2816,8.4226,156445,0
2008-12-19,8.7167,9.0255,7.7143,8.535,433716,0
2008-12-22,8.5217,9.1012,8.4845,8.8379,140397,0
2008-12-23,8.9426,9.1091,8.7589,9.0189,141790,0
2008-12-24,9.0255,9.2572,8.8857,9.2504,37266,0
2008-12-26,9.2776,9.658,9.1522,9.4472,113686,0
2008-12-29,9.572,9.643,9.0122,9.0955,167716,0
2008-12-30,9.2631,10.03,9.2572,10.022,148820,0
2008-12-31,10.03,10.449,9.848,10.072,266638,0
2009-01-02,10.204,10.406,9.748,10.343,203878,0
2009-01-05,10.365,10.513,9.903,10.169,93188,0
2009-01-06,10.252,10.316,9.96,10.141,220449,0
2009-01-07,9.993,9.993,9.2776,9.4255,309924,0
2009-01-08,9.3772,9.4738,9.1387,9.2699,192665,0
2009-01-09,9.3204,9.3204,8.3111,8.4086,318946,0
2009-01-12,8.3946,8.3946,7.2866,7.5319,394561,0
2009-01-13,7.4759,7.6582,6.9357,7.4759,276865,0
2009-01-14,7.2306,7.5742,7.1885,7.3355,199436,0
2009-01-15,7.3144,7.3778,6.9221,7.2027,278498,0
2009-01-16,7.2163,7.483,7.0058,7.2027,239208,0
2009-01-20,7.0902,7.2306,6.6624,6.6761,385847,0
2009-01-21,6.6761,6.6761,6.1787,6.4801,572874,0
2009-01-22,6.3326,6.445,6.1575,6.3538,191711,0
2009-01-23,6.0171,6.6761,6.0171,6.6624,821403,0
2009-01-26,6.5711,7.1535,6.5711,6.7817,185253,0
2009-01-27,6.7251,7.2447,6.7251,6.971,231472,0
2009-01-28,7.1251,8.1346,7.1251,7.7143,365138,0
2009-01-29,7.6302,7.6792,6.915,7.1956,320362,0
2009-01-30,7.2306,7.602,7.2163,7.3566,135707,0
2009-02-02,7.2866,7.588,7.2447,7.525,191253,0
2009-02-03,7.5458,7.5458,7.1743,7.2797,114505,0
2009-02-04,7.2728,7.2728,6.4522,6.6832,314443,0
2009-02-05,6.6202,7.0199,6.5293,6.6972,143132,0
2009-02-06,6.7251,7.98,6.6202,7.8895,294275,0
2009-02-09,7.995,7.995,7.3637,7.5389,165672,0
2009-02-10,7.4689,7.6302,7.0129,7.1182,249669,0
2009-02-11,7.1743,7.2447,7.0129,7.1464,200687,0
2009-02-12,7.0199,7.3985,6.7817,7.3566,139540,0
2009-02-13,7.3426,7.4338,6.873,7.3707,213751,0
2009-02-17,7.0902,7.588,6.8866,7.3566,223556,0
2009-02-18,7.4057,7.6933,6.915,6.9428,258279,0
2009-02-19,6.9989,7.0973,6.5854,6.5923,227024,0
2009-02-20,6.4872,6.5362,6.2135,6.4731,558311,0
2009-02-23,6.4872,6.5711,6.1923,6.2065,415331,0
2009-02-24,6.3046,6.6132,6.0381,6.5572,344788,0
2009-02-25,6.5641,6.873,6.1013,6.6414,206841,0
2009-02-26,6.6972,7.069,6.5572,6.5572,193345,0
2009-02-27,5.8001,6.5153,5.8001,6.3606,235379,0
2009-03-02,6.2837,6.2837,5.9821,6.0031,311532,0
2009-03-03,6.2065,6.2274,5.8207,6.1297,251720,0
2009-03-04,6.2135,6.3186,5.8631,5.9608,533136,0
2009-03-05,5.8207,5.8769,5.4072,5.5965,790717,0
2009-03-06,5.6736,5.6947,4.86,5.2037,477025,0
2009-03-09,5.1194,5.1827,4.7898,4.9863,394747,0
2009-03-10,5.0916,5.5895,5.0916,5.4631,488632,0
2009-03-11,5.477,5.5471,5.1054,5.2247,270874,0
2009-03-12,5.2176,6.3467,5.2108,6.2766,483055,0
2009-03-13,6.3117,6.41,6.0664,6.2344,145310,0
2009-03-16,6.2696,6.5923,5.9608,5.9892,109123,0
2009-03-17,6.0381,6.5293,6.0311,6.4169,139669,0
2009-03-18,6.4169,6.9498,6.3398,6.9221,112275,0
2009-03-19,7.0479,7.2728,6.9289,6.971,147968,0
2009-03-20,7.0412,7.1392,6.7044,6.7044,213054,0
2009-03-23,6.9079,7.6933,6.9079,7.6933,277651,0
2009-03-24,7.5603,7.8755,7.3566,7.3707,245236,0
2009-03-25,7.4549,7.8895,7.2797,7.6651,203511,0
2009-03-26,7.7494,7.9391,7.5107,7.8969,381038,0
2009-03-27,7.7073,8.0505,7.4338,7.4618,225460,0
2009-03-30,7.2937,7.3637,6.3326,6.6903,326771,0
2009-03-31,6.7887,6.9079,6.5083,6.5711,312300,0
2009-04-01,6.4941,7.4057,6.4941,7.0833,191388,0
2009-04-02,7.2517,7.7073,7.2447,7.4408,259378,0
2009-04-03,7.4338,7.4689,7.3144,7.4126,124730,0
2009-04-06,7.3426,7.483,7.2163,7.3355,184379,0
2009-04-07,7.2586,7.4478,7.2517,7.3707,162595,0
2009-04-08,7.4618,7.98,7.3637,7.8335,223941,0
2009-04-09,8.1626,8.4016,7.9606,8.2894,335314,0
2009-04-13,8.2195,8.535,8.0016,8.4016,175420,0
2009-04-14,8.2479,8.4516,7.7283,7.798,205941,0
2009-04-15,7.7707,8.2549,7.7143,8.2332,138353,0
2009-04-16,8.2963,9.0681,8.1277,8.9426,299757,0
2009-04-17,8.9678,9.0833,8.585,8.8498,271257,0
2009-04-20,8.4924,8.4924,7.8335,8.0364,231063,0
2009-04-21,8.0236,8.7589,7.7842,8.5982,149323,0
2009-04-22,8.3447,8.6749,7.9666,8.4995,326888,0
2009-04-23,8.5067,8.7524,7.9247,8.1346,353070,0
2009-04-24,8.1909,8.8379,8.1346,8.5412,292723,0
2009-04-27,8.4436,8.5555,8.0016,8.5067,265413,0
2009-04-28,8.4516,8.7039,8.1346,8.1977,157132,0
2009-04-29,8.2894,8.7589,8.2332,8.4995,318790,0
2009-04-30,8.6043,8.7799,8.3666,8.6269,504446,0
2009-05-01,8.6332,8.801,8.3447,8.4586,286629,0
2009-05-04,8.6613,9.0615,8.5627,9.0549,356971,0
2009-05-05,9.0833,9.1522,8.7111,9.0955,245485,0
2009-05-06,9.0757,9.0833,8.7395,8.9491,275084,0
2009-05-07,9.0833,9.2222,8.4436,8.7039,219676,0
2009-05-08,8.8792,9.4659,8.8727,9.4659,293066,0
2009-05-11,9.0955,9.1877,8.723,8.9127,255489,0
2009-05-12,8.9426,8.9426,8.4436,8.6894,232734,0
2009-05-13,8.535,8.767,8.4297,8.6405,309218,0
2009-05-14,8.7039,9.2222,8.479,9.0038,345173,0
2009-05-15,8.9924,9.3563,8.9267,9.3204,351702,0
2009-05-18,9.4255,9.719,9.3691,9.677,161457,0
2009-05-19,9.677,9.677,9.4659,9.4738,228358,0
2009-05-20,9.594,9.741,8.9839,8.998,186620,0
2009-05-21,8.856,9.1646,8.856,9.1522,168173,0
2009-05-22,9.1877,9.2854,9.0038,9.1464,119219,0
2009-05-26,9.0255,9.1877,8.9127,9.0615,278968,0
2009-05-27,8.9678,9.0615,8.6613,8.7312,476136,0
2009-05-28,8.8643,9.0387,8.5911,8.7799,715752,0
2009-05-29,8.767,8.9052,8.7167,8.8857,461208,0
2009-06-01,9.0833,9.3409,8.9491,9.2222,228972,0
2009-06-02,9.1522,9.4472,9.1243,9.4413,220494,0
2009-06-03,9.3273,9.4413,9.0615,9.1522,160842,0
2009-06-04,9.2368,9.4324,8.9426,9.3331,229187,0
2009-06-05,9.4659,9.4659,9.1176,9.2368,103408,0
2009-06-08,8.998,9.1646,8.9426,9.0473,195207,0
2009-06-09,9.1176,9.2922,9.1176,9.2279,83189,0
2009-06-10,9.2854,9.3772,8.9762,9.1302,159268,0
2009-06-11,9.1387,9.3563,9.0321,9.1302,105821,0
2009-06-12,8.9621,9.1944,8.9556,9.181,125242,0
2009-06-15,9.1522,9.1522,8.6677,8.8222,133466,0
2009-06-16,8.767,8.8498,8.5555,8.7312,160112,0
2009-06-17,8.7312,9.1579,8.6107,8.9491,198760,0
2009-06-18,8.8932,9.2155,8.8379,9.181,110588,0
2009-06-19,9.2854,9.4186,9.1522,9.2572,200683,0
2009-06-22,9.0189,9.1646,8.585,8.585,182027,0
2009-06-23,8.6269,8.8997,8.5768,8.6107,96349,0
2009-06-24,8.7167,8.7312,8.3597,8.4924,157589,0
2009-06-25,8.4147,8.998,8.3313,8.998,126106,0
2009-06-26,8.9127,9.2922,8.7167,9.1723,379606,0
2009-06-29,9.2021,9.2436,8.7937,8.9924,120735,0
2009-06-30,9.0255,9.0255,8.6822,8.7167,98921,0
2009-07-01,8.7752,8.8433,8.6107,8.801,199900,0
2009-07-02,8.6468,8.767,8.5279,8.6967,142367,0
2009-07-06,8.5768,8.7524,8.2747,8.585,174388,0
2009-07-07,8.5555,9.0038,8.5412,8.7312,195176,0
2009-07-08,8.801,8.9052,8.2894,8.4711,240992,0
2009-07-09,8.6269,9.4097,8.5146,9.1877,214465,0
2009-07-10,9.1243,9.181,8.6532,8.7799,144569,0
2009-07-13,8.801,8.9924,8.5067,8.9491,173628,0
2009-07-14,8.9678,9.1012,8.801,8.9839,79913,0
2009-07-15,9.0757,9.2572,8.9491,9.1176,164487,0
2009-07-16,9.0681,9.1579,8.9621,9.0757,166356,0
2009-07-17,9.0955,9.0955,8.8305,8.9678,119279,0
2009-07-20,9.0473,9.1387,8.8498,9.1091,145206,0
2009-07-21,9.0681,9.1243,8.9621,9.1176,182069,0
2009-07-22,9.0473,9.1877,8.9839,9.0681,332542,0
2009-07-23,9.0321,9.1579,8.9267,8.9678,281697,0
2009-07-24,8.9426,9.1877,8.8498,9.0473,177322,0
2009-07-27,9.0615,9.181,9.0255,9.1176,136736,0
2009-07-28,9.0757,9.1176,8.856,9.0255,157436,0
2009-07-29,8.9556,9.1243,8.8857,9.0387,88559,0
2009-07-30,8.8997,9.1723,8.8857,9.1091,159478,0
2009-07-31,9.0255,9.1877,9.0122,9.0255,182157,0
2009-08-03,9.0955,9.628,9.0189,9.608,321321,0
2009-08-04,9.518,10.009,9.4659,9.993,248911,0
2009-08-05,9.993,9.993,9.741,9.805,148447,0
2009-08-06,9.894,9.945,9.658,9.762,129446,0
2009-08-07,9.881,10.336,9.824,10,154978,0
2009-08-10,9.903,9.938,9.522,9.818,299428,0
2009-08-11,9.748,9.952,9.691,9.811,349976,0
2009-08-12,9.818,10.072,9.811,9.965,181622,0
2009-08-13,10,10.127,9.848,10.085,53201,0
2009-08-14,10.042,10.072,9.683,10.042,142740,0
2009-08-17,9.748,9.889,9.748,9.824,188454,0
2009-08-18,9.903,10.022,9.831,9.881,75680,0
2009-08-19,9.818,10.036,9.79,10.016,111678,0
2009-08-20,10.022,10.225,9.881,10.225,105193,0
2009-08-21,10.134,10.57,10.134,10.563,188225,0
2009-08-24,10.563,10.587,10.197,10.212,89939,0
2009-08-25,10.294,10.457,10.22,10.352,173411,0
2009-08-26,10.31,10.485,10.105,10.457,156686,0
2009-08-27,10.499,10.563,10.231,10.519,76465,0
2009-08-28,10.57,10.57,9.848,10.105,199133,0
2009-08-31,9.96,10.092,9.831,9.965,167552,0
2009-09-01,9.881,10.352,9.853,9.952,204594,0
2009-09-02,9.938,10.092,9.903,10.036,93750,0
2009-09-03,10.042,10.188,9.868,10.182,91416,0
2009-09-04,10.055,10.316,9.979,10.231,173344,0
2009-09-08,10.302,10.302,9.974,9.993,225008,0
2009-09-09,10.022,10.252,9.875,10.148,352168,0
2009-09-10,10.162,10.212,9.889,10.204,89324,0
2009-09-11,10.188,10.188,9.916,9.96,74443,0
2009-09-14,9.911,9.965,9.741,9.848,148923,0
2009-09-15,9.911,10.064,9.769,10.042,173486,0
2009-09-16,10.519,10.519,10.048,10.188,201265,0
2009-09-17,10.204,10.343,10.148,10.31,169865,0
2009-09-18,10.336,10.336,10.141,10.31,221626,0
2009-09-21,10.177,10.359,10.177,10.302,152243,0
2009-09-22,10.343,10.365,10.252,10.267,188493,0
2009-09-23,10.252,10.449,10.182,10.316,214350,0
2009-09-24,10.336,10.352,10.252,10.267,143746,0
2009-09-25,10.239,10.343,10.204,10.225,164946,0
2009-09-28,10.252,10.443,10.204,10.381,104318,0
2009-09-29,10.365,10.414,10.26,10.33,102454,0
2009-09-30,10.31,10.31,9.96,9.974,174423,0
2009-10-01,9.911,10,9.4807,9.502,196706,0
2009-10-02,9.3959,9.665,9.1877,9.502,266799,0
2009-10-05,9.502,9.7,9.3691,9.7,123026,0
2009-10-06,9.714,10.042,9.714,9.776,255419,0
2009-10-07,9.811,9.911,9.677,9.776,173946,0
2009-10-08,9.875,9.965,9.587,9.628,286001,0
2009-10-09,9.727,9.84,9.683,9.84,89572,0
2009-10-12,9.824,9.945,9.824,9.916,125015,0
2009-10-13,9.921,9.979,9.831,9.974,106527,0
2009-10-14,10.127,10.148,9.993,10.085,109668,0
2009-10-15,10.064,10.197,9.993,10.156,104068,0
2009-10-16,10.105,10.118,9.921,10,181202,0
2009-10-19,10.016,10.231,9.984,10.148,77035,0
2009-10-20,10.169,10.169,10.009,10.042,115119,0
2009-10-21,10.036,10.225,9.783,9.79,184642,0
2009-10-22,9.811,10.118,9.811,10.022,129727,0
2009-10-23,10.085,10.085,9.783,9.824,130572,0
2009-10-26,9.868,9.945,9.671,9.719,163776,0
2009-10-27,9.776,9.921,9.677,9.691,89253,0
2009-10-28,9.677,9.691,9.3623,9.3691,120129,0
2009-10-29,9.4472,10.03,9.3841,9.984,205470,0
2009-10-30,9.875,9.993,9.748,9.894,268355,0
2009-11-02,9.984,10.112,9.848,10.064,139288,0
2009-11-03,10.016,10.03,9.783,9.965,164897,0
2009-11-04,9.974,9.993,9.621,9.665,382237,0
2009-11-05,9.783,9.916,9.7,9.889,137130,0
2009-11-06,9.875,9.916,9.706,9.769,82499,0
2009-11-09,9.875,10.03,9.831,10.03,140457,0
2009-11-10,9.96,10.055,9.848,10.03,114847,0
2009-11-11,10.1,10.31,9.979,10.072,74079,0
2009-11-12,10,10.077,9.727,9.754,203517,0
2009-11-13,9.818,10.1,9.811,9.979,89994,0
2009-11-16,10.064,10.414,10.042,10.197,205467,0
2009-11-17,10.239,10.246,9.965,10.246,134007,0
2009-11-18,10.274,10.406,10.118,10.336,102961,0
2009-11-19,10.252,10.302,9.824,9.881,191588,0
2009-11-20,9.79,9.993,9.776,9.974,88064,0
2009-11-23,10.169,10.519,10.162,10.225,154970,0
2009-11-24,10.225,10.294,10.112,10.26,71114,0
2009-11-25,10.33,10.33,10.127,10.182,91932,0
2009-11-27,9.881,9.96,9.805,9.805,133047,0
2009-11-30,9.831,9.84,9.621,9.79,198527,0
2009-12-01,9.929,10.077,9.929,10.016,101433,0
2009-12-02,9.993,10.267,9.993,10.1,71711,0
2009-12-03,10.162,10.282,9.921,9.96,110237,0
2009-12-04,10.112,10.302,9.921,10.246,162479,0
2009-12-07,10.282,10.288,10.092,10.156,61775,0
2009-12-08,10.055,10.055,9.754,9.783,297698,0
2009-12-09,9.818,9.818,9.608,9.748,122866,0
2009-12-10,9.769,9.818,9.545,9.643,251270,0
2009-12-11,9.769,9.818,9.643,9.762,66514,0
2009-12-14,9.818,9.868,9.719,9.818,138791,0
2009-12-15,9.818,9.853,9.4324,9.4738,579853,0
2009-12-16,9.601,9.748,9.572,9.714,188191,0
2009-12-17,9.741,9.741,9.4255,9.621,164832,0
2009-12-18,9.719,9.853,9.4807,9.769,342673,0
2009-12-21,9.84,9.84,9.691,9.727,101966,0
2009-12-22,9.776,9.831,9.671,9.671,178401,0
2009-12-23,9.762,9.818,9.7,9.776,159220,0
2009-12-24,9.797,9.868,9.748,9.783,61273,0
2009-12-28,9.79,9.84,9.776,9.831,140032,0
2009-12-29,9.818,9.831,9.754,9.776,82908,0
2009-12-30,9.776,9.831,9.643,9.831,120060,0
2009-12-31,9.84,9.84,9.714,9.748,120492,0
2010-01-04,9.853,9.938,9.811,9.889,225648,0
2010-01-05,9.952,9.952,9.691,9.754,152606,0
2010-01-06,9.811,9.853,9.719,9.754,109292,0
2010-01-07,9.769,9.903,9.714,9.875,68599,0
2010-01-08,9.86,9.945,9.811,9.86,360689,0
2010-01-11,9.889,9.938,9.754,9.797,89973,0
2010-01-12,9.805,9.818,9.587,9.665,102624,0
2010-01-13,9.719,9.84,9.636,9.776,111450,0
2010-01-14,9.748,10.359,9.748,10.267,1287530,0
2010-01-15,10.587,10.587,10.316,10.33,882216,0
2010-01-19,10.492,10.583,10.401,10.469,791191,0
2010-01-20,10.526,10.533,10.406,10.499,884320,0
2010-01-21,10.555,10.555,10.352,10.414,445815,0
2010-01-22,10.478,10.519,10.381,10.414,238241,0
2010-01-25,10.526,10.539,10.31,10.316,226072,0
2010-01-26,10.323,10.443,10.169,10.177,220267,0
2010-01-27,10.156,10.204,10.042,10.134,222244,0
2010-01-28,10.246,10.246,9.889,9.993,184681,0
2010-01-29,10.055,10.127,9.903,9.929,294758,0
2010-02-01,10.009,10.112,9.929,10.022,120110,0
2010-02-02,10.064,10.092,9.889,9.96,169600,0
2010-02-03,9.889,9.974,9.824,9.868,115769,0
2010-02-04,9.889,9.889,9.559,9.572,241391,0
2010-02-05,9.572,9.643,9.3959,9.581,160978,0
2010-02-08,9.594,9.594,9.3691,9.3691,95359,0
2010-02-09,9.4659,9.636,9.3487,9.4807,132258,0
2010-02-10,9.511,9.581,9.3691,9.552,76512,0
2010-02-11,9.531,9.748,9.4255,9.714,166871,0
2010-02-12,9.621,9.7,9.581,9.614,73477,0
2010-02-16,9.665,9.691,9.511,9.683,111493,0
2010-02-17,9.706,9.979,9.671,9.96,317927,0
2010-02-18,9.921,10.204,9.889,10.204,161477,0
2010-02-19,10.197,10.22,9.979,10.134,174660,0
2010-02-22,10.148,10.169,9.979,10.148,166497,0
2010-02-23,10.148,10.156,9.805,9.818,104426,0
2010-02-24,9.831,9.979,9.754,9.911,136624,0
2010-02-25,9.811,9.993,9.719,9.979,165488,0
2010-02-26,9.984,10.085,9.853,9.911,134968,0
2010-03-01,9.952,10.134,9.916,10.009,171199,0
2010-03-02,10,10.127,9.894,10.064,175869,0
2010-03-03,10.036,10.105,9.894,9.903,167061,0
2010-03-04,9.889,10.127,9.86,10.127,171277,0
2010-03-05,10.162,10.386,10.105,10.386,119689,0
2010-03-08,10.392,10.443,10.03,10.274,278534,0
2010-03-09,10.267,10.267,10.048,10.169,340298,0
2010-03-10,10.197,10.386,10.036,10.182,374619,0
2010-03-11,10.105,10.372,10.077,10.372,135285,0
2010-03-12,10.381,10.429,10.26,10.365,131129,0
2010-03-15,10.343,10.443,10.22,10.381,98923,0
2010-03-16,10.386,10.443,10.212,10.381,120533,0
2010-03-17,10.343,10.443,10.316,10.323,99370,0
2010-03-18,10.282,10.365,10.239,10.282,76265,0
2010-03-19,10.282,10.626,10.036,10.506,554482,0
2010-03-22,10.414,10.436,10.26,10.386,166791,0
2010-03-23,10.414,10.555,10.282,10.539,204124,0
2010-03-24,10.499,10.555,10.294,10.31,122126,0
2010-03-25,10.365,10.485,10.239,10.26,141810,0
2010-03-26,10.282,10.449,10.169,10.188,146679,0
2010-03-29,10.246,10.246,9.929,10.048,230979,0
2010-03-30,10.042,10.288,10.042,10.274,146311,0
2010-03-31,10.267,10.336,10.055,10.072,238803,0
2010-04-01,10.105,10.381,10.105,10.26,138088,0
2010-04-05,10.288,10.457,10.182,10.436,103532,0
2010-04-06,10.401,10.563,10.316,10.563,194229,0
2010-04-07,10.519,10.934,10.443,10.835,338804,0
2010-04-08,10.729,10.983,10.583,10.905,168887,0
2010-04-09,10.892,10.905,10.715,10.779,222207,0
2010-04-12,10.814,10.961,10.773,10.954,184032,0
2010-04-13,10.961,11.144,10.94,11.13,132269,0
2010-04-14,11.157,11.341,11.157,11.299,166928,0
2010-04-15,11.318,11.332,11.199,11.207,194704,0
2010-04-16,11.207,11.332,11.185,11.236,356039,0
2010-04-19,11.214,11.368,11.164,11.324,283421,0
2010-04-20,11.332,11.559,11.109,11.432,248714,0
2010-04-21,11.404,11.42,10.835,10.968,324380,0
2010-04-22,10.868,10.868,10.563,10.68,272156,0
2010-04-23,10.779,11.004,10.671,10.985,245212,0
2010-04-26,10.991,11.094,10.548,10.587,261743,0
2010-04-27,10.576,10.697,10.274,10.294,231605,0
2010-04-28,10.336,10.414,10.1,10.188,269183,0
2010-04-29,10.239,10.414,10.022,10.177,360152,0
2010-04-30,10.162,10.343,9.929,9.929,318934,0
2010-05-03,9.965,10.077,9.889,9.993,295982,0
2010-05-04,9.894,9.979,9.677,9.797,358546,0
2010-05-05,9.797,9.824,9.572,9.691,269129,0
2010-05-06,9.665,9.889,9.3623,9.621,534786,0
2010-05-07,9.531,9.727,9.299,9.3959,465685,0
2010-05-10,9.805,10.048,9.805,10.03,218009,0
2010-05-11,9.824,10.336,9.824,10.009,291093,0
2010-05-12,10.016,10.372,10.009,10.343,197796,0
2010-05-13,10.282,10.336,10.009,10.048,167425,0
2010-05-14,9.965,9.979,9.677,9.86,198629,0
2010-05-17,9.952,10.022,9.691,9.831,239404,0
2010-05-18,9.979,9.979,9.522,9.608,174079,0
2010-05-19,9.587,9.719,9.4324,9.594,165183,0
2010-05-20,9.4324,9.594,9.1579,9.299,543095,0
2010-05-21,9.1944,9.522,9.1302,9.4659,334025,0
2010-05-24,9.4886,9.502,9.1944,9.3068,224073,0
2010-05-25,9.1243,9.614,8.9678,9.4738,553105,0
2010-05-26,9.536,9.572,8.9839,9.0321,646066,0
2010-05-27,9.1877,9.3127,9.0757,9.1646,595769,0
2010-05-28,9.1176,9.2368,9.0122,9.0615,238796,0
2010-06-01,8.9621,9.0549,8.8093,8.8305,437872,0
2010-06-02,8.9352,8.9762,8.6967,8.9212,299019,0
2010-06-03,8.9052,9.0615,8.8148,9.0473,165522,0
2010-06-04,8.8305,8.8857,8.6967,8.7312,316071,0
2010-06-07,8.7441,8.7752,8.4086,8.4297,228516,0
2010-06-08,8.4436,8.8222,8.3248,8.7312,247048,0
2010-06-09,8.8433,9.1464,8.7441,8.9762,407540,0
2010-06-10,9.0955,9.2368,9.0473,9.2078,219447,0
2010-06-11,9.1176,9.3772,9.0189,9.3487,147110,0
2010-06-14,9.4048,9.4738,9.0615,9.1091,160082,0
2010-06-15,9.2279,9.2279,8.9352,9.1302,261252,0
2010-06-16,9.0833,9.4255,9.0549,9.2922,123043,0
2010-06-17,9.3623,9.3623,9.0681,9.1091,114579,0
2010-06-18,9.1646,9.2021,9.0321,9.0549,306401,0
2010-06-21,9.1464,9.2078,9.0321,9.0473,153356,0
2010-06-22,9.0833,9.3204,9.0189,9.0255,203283,0
2010-06-23,9.0473,9.1723,8.9678,9.0122,102017,0
2010-06-24,8.9678,9.0321,8.8148,8.8498,132287,0
2010-06-25,8.8857,9.3563,8.7589,9.2222,411434,0
2010-06-28,9.2854,9.2854,9.1091,9.1176,112200,0
2010-06-29,8.9426,9.0321,8.7441,8.8148,268694,0
2010-06-30,8.835,9.0965,8.7421,8.7633,254459,0
2010-07-01,8.767,8.9839,8.7524,8.9352,238921,0
2010-07-02,9.0122,9.0122,8.7312,8.8222,147253,0
2010-07-06,8.9426,9.0473,8.4016,8.4367,364128,0
2010-07-07,8.4924,8.7441,8.3111,8.7395,173715,0
2010-07-08,8.7863,8.9352,8.6613,8.9212,153720,0
2010-07-09,8.9352,9.0255,8.6967,8.7395,325010,0
2010-07-12,8.723,8.8148,8.6405,8.7524,118285,0
2010-07-13,8.8932,9.0387,8.7441,9.0255,197070,0
2010-07-14,9.0038,9.0122,8.8727,8.9762,255416,0
2010-07-15,8.9762,9.0122,8.7589,8.8857,104378,0
2010-07-16,8.8379,8.8379,8.5412,8.5768,207904,0
2010-07-19,8.5982,9.0473,8.4845,8.5768,354298,0
2010-07-20,8.5279,8.767,8.4845,8.767,250484,0
2010-07-21,8.767,8.9267,8.585,8.6967,215464,0
2010-07-22,8.6967,8.9762,8.6468,8.9556,252975,0
2010-07-23,8.8932,8.9052,8.6749,8.801,294530,0
2010-07-26,8.8148,8.8857,8.6332,8.7937,331997,0
2010-07-27,8.8379,8.9924,8.8379,8.9678,301496,0
2010-07-28,9.0255,9.0255,8.6043,8.6269,213137,0
2010-07-29,8.7111,8.7589,8.4995,8.7111,193360,0
2010-07-30,8.5768,8.8498,8.5768,8.6749,189062,0
2010-08-02,8.7863,8.8997,8.6332,8.856,193923,0
2010-08-03,8.8148,8.8792,8.7395,8.767,161803,0
2010-08-04,8.767,8.8857,8.767,8.8093,367312,0
2010-08-05,8.8093,8.8792,8.6613,8.6967,431512,0
2010-08-06,8.6043,8.7312,8.4297,8.5555,281953,0
2010-08-09,8.5982,8.6822,8.4845,8.5484,215414,0
2010-08-10,8.4648,8.723,8.4147,8.6405,387618,0
2010-08-11,8.5911,8.5982,8.3447,8.5706,386248,0
2010-08-12,8.4516,8.5412,8.3516,8.4016,241083,0
2010-08-13,8.4016,8.4147,8.3597,8.3597,256969,0
2010-08-16,8.4086,8.4845,8.3248,8.4845,268396,0
2010-08-17,8.5555,8.8727,8.5555,8.7312,295419,0
2010-08-18,8.7863,8.8148,8.5911,8.7167,292847,0
2010-08-19,8.6405,8.6894,8.4845,8.5217,208540,0
2010-08-20,8.479,8.5627,8.4297,8.4586,210349,0
2010-08-23,8.4924,8.6468,8.4147,8.4297,145395,0
2010-08-24,8.4147,8.5911,8.3597,8.4586,193036,0
2010-08-25,8.4086,8.6107,8.3946,8.6043,144946,0
2010-08-26,8.6269,8.6822,8.5146,8.5279,187092,0
2010-08-27,8.585,8.9267,8.5279,8.9127,303747,0
2010-08-30,8.8932,9.0473,8.8379,8.856,227139,0
2010-08-31,8.8185,9.0387,8.7192,8.8979,259191,0
2010-09-01,9.0473,9.1012,8.9678,9.0387,164668,0
2010-09-02,9.1091,9.1877,8.9621,9.1012,308260,0
2010-09-03,9.1944,9.4048,9.1944,9.3623,218216,0
2010-09-07,9.3487,9.3487,9.1464,9.2155,218005,0
2010-09-08,9.2631,9.566,9.2504,9.4886,209304,0
2010-09-09,9.601,9.748,9.601,9.719,289456,0
2010-09-10,9.783,9.818,9.658,9.797,179026,0
2010-09-13,9.881,10.092,9.811,9.938,204506,0
2010-09-14,9.916,10.048,9.741,9.96,175988,0
2010-09-15,9.894,9.965,9.735,9.831,111131,0
2010-09-16,9.79,9.79,9.636,9.735,87913,0
2010-09-17,9.797,9.86,9.665,9.748,139183,0
2010-09-20,9.818,10.423,9.735,10.406,398946,0
2010-09-21,10.429,10.519,10.169,10.204,192579,0
2010-09-22,10.188,10.267,9.881,9.96,185513,0
2010-09-23,9.921,9.952,9.706,9.754,213644,0
2010-09-24,9.881,10.204,9.881,10.197,175562,0
2010-09-27,10.225,10.26,10.064,10.092,116717,0
2010-09-28,10.148,10.386,9.916,10.33,182685,0
2010-09-29,10.267,10.267,10.105,10.182,171727,0
2010-09-30,10.231,10.302,10.064,10.134,196800,0
2010-10-01,10.231,10.274,10.112,10.225,123782,0
2010-10-04,10.225,10.252,9.921,10.009,103004,0
2010-10-05,10.134,10.429,10.036,10.406,233911,0
2010-10-06,10.414,10.57,10.406,10.485,186972,0
2010-10-07,10.519,10.583,10.105,10.182,196473,0
2010-10-08,10.055,10.429,10.055,10.386,100908,0
2010-10-11,10.386,10.386,10.177,10.274,110358,0
2010-10-12,10.204,10.365,10.148,10.294,75903,0
2010-10-13,10.513,10.736,10.26,10.702,370172,0
2010-10-14,10.652,10.912,10.652,10.828,234614,0
2010-10-15,10.897,10.912,10.634,10.723,190827,0
2010-10-18,10.723,10.934,10.715,10.905,160022,0
2010-10-19,10.806,10.961,10.519,10.563,282044,0
2010-10-20,10.563,10.868,10.563,10.814,173246,0
2010-10-21,10.877,10.94,10.674,10.799,201000,0
2010-10-22,10.857,10.868,10.715,10.773,64669,0
2010-10-25,10.868,10.884,10.723,10.849,112002,0
2010-10-26,10.766,10.946,10.766,10.868,259278,0
2010-10-27,10.835,10.928,10.68,10.892,164168,0
2010-10-28,10.991,10.998,10.626,10.723,152036,0
2010-10-29,10.717,10.861,10.645,10.801,159258,0
2010-11-01,10.877,10.977,10.709,10.821,161101,0
2010-11-02,10.961,10.991,10.843,10.991,210289,0
2010-11-03,11.015,11.032,10.835,10.968,244653,0
2010-11-04,11.06,11.149,10.991,11.144,276727,0
2010-11-05,11.117,11.221,11.074,11.18,178639,0
2010-11-08,11.109,11.221,11.024,11.199,79846,0
2010-11-09,11.214,11.27,10.849,10.892,107491,0
2010-11-10,10.892,11.144,10.715,11.074,136282,0
2010-11-11,10.983,11.024,10.877,10.921,64543,0
2010-11-12,10.868,10.991,10.729,10.821,104489,0
2010-11-15,10.897,11.078,10.897,10.983,65259,0
2010-11-16,10.892,10.961,10.611,10.709,394220,0
2010-11-17,10.697,10.849,10.689,10.843,70843,0
2010-11-18,11.003,11.341,10.998,11.243,329288,0
2010-11-19,11.221,11.311,11.094,11.285,154803,0
2010-11-22,11.261,11.324,11.149,11.291,128675,0
2010-11-23,11.173,11.395,11.074,11.38,185367,0
2010-11-24,11.388,11.725,11.388,11.593,235633,0
2010-11-26,11.571,11.761,11.536,11.734,66220,0
2010-11-29,11.622,11.915,11.451,11.697,131794,0
2010-11-30,11.552,11.577,11.316,11.387,167604,0
2010-12-01,11.564,12.035,11.513,11.971,217785,0
2010-12-02,11.985,12.181,11.985,12.181,191115,0
2010-12-03,12.238,12.399,12.196,12.293,225793,0
2010-12-06,12.301,12.371,12.175,12.322,114723,0
2010-12-07,12.484,12.56,12.335,12.427,190846,0
2010-12-08,12.469,12.539,12.406,12.447,86712,0
2010-12-09,12.533,12.533,12.259,12.301,150060,0
2010-12-10,12.315,12.511,12.265,12.491,162314,0
2010-12-13,12.491,12.588,12.434,12.447,87780,0
2010-12-14,12.511,12.539,12.422,12.517,106187,0
2010-12-15,12.406,12.624,12.125,12.329,176588,0
2010-12-16,12.343,12.651,12.335,12.609,137417,0
2010-12-17,12.618,12.643,12.391,12.526,99414,0
2010-12-20,12.596,12.694,12.517,12.659,180841,0
2010-12-21,12.756,12.946,12.756,12.897,99564,0
2010-12-22,12.953,12.981,12.891,12.981,95374,0
2010-12-23,12.96,13.1,12.883,13.065,113540,0
2010-12-27,13.045,13.325,13.037,13.17,84194,0
2010-12-28,13.219,13.274,12.931,13.037,85261,0
2010-12-29,13.041,13.041,12.9,12.956,54057,0
2010-12-30,12.942,13.02,12.893,12.9,63020,0
2010-12-31,12.84,13.02,12.833,12.948,74887,0
2011-01-03,13.106,13.361,12.995,13.079,129428,0
2011-01-04,13.156,13.219,12.702,12.919,185359,0
2011-01-05,12.897,12.981,12.779,12.931,99255,0
2011-01-06,12.919,12.919,12.343,12.539,397711,0
2011-01-07,12.484,12.539,12.105,12.351,155352,0
2011-01-10,12.238,12.322,12.105,12.265,84345,0
2011-01-11,12.288,12.547,12.288,12.504,280056,0
2011-01-12,12.588,12.632,12.511,12.574,147031,0
2011-01-13,12.526,12.618,12.469,12.533,104657,0
2011-01-14,12.484,12.624,12.484,12.56,107497,0
2011-01-18,12.533,12.547,12.335,12.504,139407,0
2011-01-19,12.447,12.517,12.288,12.335,153878,0
2011-01-20,12.281,12.293,12.04,12.162,168794,0
2011-01-21,12.238,12.252,11.922,12.028,198725,0
2011-01-24,11.937,12.181,11.937,12.133,72324,0
2011-01-25,12.245,12.343,11.937,12.281,182045,0
2011-01-26,12.322,12.455,12.146,12.351,92761,0
2011-01-27,12.358,12.533,12.315,12.406,74499,0
2011-01-28,12.469,12.469,11.93,12.076,198190,0
2011-01-31,12.112,12.258,11.961,12.127,183000,0
2011-02-01,12.245,12.484,12.082,12.463,507870,0
2011-02-02,12.391,12.427,12.125,12.273,127457,0
2011-02-03,12.288,12.335,12.071,12.153,64402,0
2011-02-04,12.071,12.071,11.894,12.001,111540,0
2011-02-07,11.95,12.202,11.922,12.133,99073,0
2011-02-08,12.133,12.391,11.993,12.322,213782,0
2011-02-09,12.21,12.379,12.098,12.133,80155,0
2011-02-10,12.048,12.162,11.965,12.112,100564,0
2011-02-11,12.076,12.477,12.021,12.469,131527,0
2011-02-14,12.484,12.581,12.434,12.574,162622,0
2011-02-15,12.517,12.702,12.477,12.491,146209,0
2011-02-16,12.301,12.526,12.245,12.308,150061,0
2011-02-18,12.238,12.301,12.169,12.273,129861,0
2011-02-22,12.076,12.125,11.614,11.817,304886,0
2011-02-23,11.768,11.823,11.536,11.571,200658,0
2011-02-24,11.564,11.669,11.508,11.622,155460,0
2011-02-25,11.712,11.789,11.571,11.761,128403,0
2011-02-28,11.777,11.82,11.744,11.785,111821,0
2011-03-01,11.817,12.013,11.593,11.684,141706,0
2011-03-02,11.697,11.781,11.576,11.684,122547,0
2011-03-03,11.747,12.281,11.747,12.259,260832,0
2011-03-04,12.252,12.484,12.252,12.399,269418,0
2011-03-07,12.491,12.547,12.238,12.238,162747,0
2011-03-08,12.273,12.463,12.238,12.422,141960,0
2011-03-09,12.427,12.463,12.379,12.406,61533,0
2011-03-10,12.281,12.293,11.993,12.04,165538,0
2011-03-11,11.971,12.082,11.965,12.001,89287,0
2011-03-14,11.943,12.21,11.922,12.169,81091,0
2011-03-15,11.922,12.259,11.922,12.146,110620,0
2011-03-16,12.118,12.273,12.028,12.098,138231,0
2011-03-17,12.254,12.267,11.969,12.082,205673,0
2011-03-18,12.238,12.343,11.922,11.937,353369,0
2011-03-21,12.082,12.238,12.04,12.224,75713,0
2011-03-22,12.162,12.238,12.133,12.202,131284,0
2011-03-23,12.181,12.364,12.118,12.322,142204,0
2011-03-24,12.379,12.439,12.281,12.329,99233,0
2011-03-25,12.351,12.422,12.133,12.133,100324,0
2011-03-28,12.169,12.293,12.013,12.021,102927,0
2011-03-29,12.076,12.09,11.971,12.048,71418,0
2011-03-30,12.082,12.118,12.035,12.082,59945,0
2011-03-31,12.011,12.272,12.011,12.244,125836,0
2011-04-01,12.293,12.588,12.231,12.399,207289,0
2011-04-04,12.322,12.496,12.322,12.484,190991,0
2011-04-05,12.432,12.65,12.402,12.501,61254,0
2011-04-06,12.56,12.609,12.447,12.517,78402,0
2011-04-07,12.501,12.559,12.283,12.425,72371,0
2011-04-08,12.496,12.496,12.17,12.226,50956,0
2011-04-11,12.196,12.238,12.071,12.071,63777,0
2011-04-12,12.012,12.062,11.877,11.899,152900,0
2011-04-13,11.943,12.001,11.86,11.958,119557,0
2011-04-14,11.907,12.04,11.852,12.035,45654,0
2011-04-15,11.934,12.09,11.929,12,134822,0
2011-04-18,11.849,11.942,11.75,11.884,103565,0
2011-04-19,11.948,12.027,11.75,11.801,82376,0
2011-04-20,11.929,11.991,11.808,11.956,121013,0
2011-04-21,11.983,12.027,11.921,11.934,69378,0
2011-04-25,11.899,12.012,11.892,11.905,84230,0
2011-04-26,11.905,12.012,11.871,11.921,127309,0
2011-04-27,11.956,12.154,11.942,12.098,102654,0
2011-04-28,12.098,12.425,12.098,12.425,141624,0
2011-04-29,12.446,12.491,12.222,12.317,150961,0
2011-05-02,12.318,12.451,12.239,12.41,146414,0
2011-05-03,12.489,12.757,12.402,12.572,191144,0
2011-05-04,12.608,12.949,12.508,12.857,404983,0
2011-05-05,12.715,12.906,12.672,12.749,352260,0
2011-05-06,12.806,13.049,12.686,12.757,197530,0
2011-05-09,12.757,12.9,12.68,12.772,87948,0
2011-05-10,12.814,13.034,12.806,12.914,73251,0
2011-05-11,12.878,12.885,12.501,12.622,156755,0
2011-05-12,12.572,12.737,12.501,12.707,95418,0
2011-05-13,12.749,12.749,12.437,12.523,98998,0
2011-05-16,12.451,12.515,12.204,12.204,108261,0
2011-05-17,12.239,12.254,12.047,12.14,86135,0
2011-05-18,12.188,12.188,12.027,12.098,189171,0
2011-05-19,12.147,12.219,12.071,12.076,89872,0
2011-05-20,12.055,12.196,12.034,12.076,111583,0
2011-05-23,11.929,12.126,11.929,12.062,81651,0
2011-05-24,12.082,12.126,11.934,12,126844,0
2011-05-25,11.983,12.226,11.963,12.154,140474,0
2011-05-26,12.41,12.665,12.41,12.523,193013,0
2011-05-27,12.566,12.772,12.566,12.587,102766,0
2011-05-31,12.716,12.825,12.557,12.817,114809,0
2011-06-01,12.757,12.786,12.418,12.425,218447,0
2011-06-02,12.418,12.594,12.418,12.532,154373,0
2011-06-03,12.489,12.523,12.219,12.295,181968,0
2011-06-06,12.247,12.247,11.942,11.976,133074,0
2011-06-07,12.039,12.154,11.877,12.09,107017,0
2011-06-08,12.039,12.188,11.929,12.098,128502,0
2011-06-09,12.118,12.196,12.047,12.047,92342,0
2011-06-10,11.969,12,11.801,11.82,165912,0
2011-06-13,11.835,11.942,11.756,11.864,102700,0
2011-06-14,11.969,12.188,11.912,12.176,117436,0
2011-06-15,12.062,12.212,12.02,12.09,157512,0
2011-06-16,12.096,12.246,12.016,12.186,146987,0
2011-06-17,12.26,12.508,12.14,12.196,184961,0
2011-06-20,12.188,12.418,12.098,12.367,150525,0
2011-06-21,12.46,12.46,12.247,12.36,131080,0
2011-06-22,12.304,12.474,12.247,12.254,54292,0
2011-06-23,12.098,12.226,11.921,12.162,83144,0
2011-06-24,12.154,12.254,11.948,12.034,256283,0
2011-06-27,12.055,12.425,11.963,12.367,104039,0
2011-06-28,12.425,12.451,12.154,12.219,83209,0
2011-06-29,12.247,12.283,12.118,12.188,78445,0
2011-06-30,12.241,12.322,12.197,12.287,123982,0
2011-07-01,12.289,12.496,12.168,12.496,183087,0
2011-07-05,12.476,12.476,12.289,12.425,124975,0
2011-07-06,12.425,12.467,12.31,12.419,85377,0
2011-07-07,12.496,12.827,12.49,12.747,132105,0
2011-07-08,12.582,12.835,12.582,12.812,83587,0
2011-07-11,12.728,12.728,12.432,12.451,90009,0
2011-07-12,12.419,12.734,12.419,12.526,98438,0
2011-07-13,12.537,12.766,12.532,12.694,140013,0
2011-07-14,12.749,12.78,12.515,12.65,122493,0
2011-07-15,12.698,12.835,12.698,12.819,130378,0
2011-07-18,12.742,12.766,12.346,12.418,95867,0
2011-07-19,12.446,12.734,12.446,12.72,132211,0
2011-07-20,12.726,12.754,12.662,12.677,200403,0
2011-07-21,12.691,13.156,12.691,13.151,292659,0
2011-07-22,13.092,13.235,12.956,13.143,203913,0
2011-07-25,12.985,13.213,12.921,12.992,142412,0
2011-07-26,12.956,13.078,12.927,12.97,132011,0
2011-07-27,12.849,13.071,12.812,12.985,210469,0
2011-07-28,13.071,13.151,12.77,12.861,179347,0
2011-07-29,12.672,12.767,12.621,12.686,146768,0
2011-08-01,12.868,13.286,12.653,13.265,425169,0
2011-08-02,13.221,13.587,13.114,13.17,295575,0
2011-08-03,13.177,13.494,12.921,13.358,161584,0
2011-08-04,13.207,13.393,13.028,13.034,374563,0
2011-08-05,13.114,13.459,12.202,12.741,481013,0
2011-08-08,12.246,12.691,11.391,11.479,505538,0
2011-08-09,11.398,12.461,11.009,12.446,453368,0
2011-08-10,12.08,12.18,11.479,11.486,312052,0
2011-08-11,11.558,12.626,11.558,12.318,528910,0
2011-08-12,12.453,12.453,11.915,12.139,180645,0
2011-08-15,12.174,12.533,12.174,12.355,108517,0
2011-08-16,12.202,12.26,11.907,12.151,127781,0
2011-08-17,12.231,12.403,12.009,12.151,196829,0
2011-08-18,11.765,11.836,11.511,11.692,325599,0
2011-08-19,11.479,11.995,11.479,11.642,316353,0
2011-08-22,11.944,11.987,11.177,11.248,247296,0
2011-08-23,11.292,11.951,11.226,11.937,222838,0
2011-08-24,11.937,12.044,11.493,11.623,289892,0
2011-08-25,11.738,11.887,11.564,11.649,295583,0
2011-08-26,11.543,11.842,11.371,11.738,174382,0
2011-08-29,11.887,12.195,11.816,12.186,136353,0
2011-08-30,12.074,12.074,11.765,11.987,171509,0
2011-08-31,12.026,12.034,11.765,11.99,273964,0
2011-09-01,11.979,12.151,11.887,11.907,271315,0
2011-09-02,11.62,11.771,11.613,11.669,246287,0
2011-09-06,11.285,11.802,11.261,11.765,223639,0
2011-09-07,11.961,12.264,11.888,12.258,193132,0
2011-09-08,12.174,12.282,12.087,12.18,192858,0
2011-09-09,12.044,12.151,11.887,11.901,283170,0
2011-09-12,11.729,12.002,11.623,11.809,179598,0
2011-09-13,11.842,12.08,11.72,11.867,103081,0
2011-09-14,11.987,12.16,11.802,11.96,163943,0
2011-09-15,12.044,12.144,11.923,12.06,68453,0
2011-09-16,12.144,12.323,12.016,12.131,170305,0
2011-09-19,11.867,11.979,11.745,11.923,107242,0
2011-09-20,11.901,12.26,11.836,11.887,139106,0
2011-09-21,11.894,12.024,11.72,11.765,191710,0
2011-09-22,11.351,11.55,11.113,11.205,338363,0
2011-09-23,11.191,11.398,10.961,11.126,172639,0
2011-09-26,11.154,11.307,10.861,11.299,105121,0
2011-09-27,11.436,11.851,11.351,11.493,167522,0
2011-09-28,11.493,11.571,10.89,10.89,187536,0
2011-09-29,11.161,11.351,10.968,11.312,98693,0
2011-09-30,11.12,11.218,10.891,10.929,138923,0
2011-10-03,10.832,11.22,10.725,10.731,357122,0
2011-10-04,10.626,11.669,10.626,11.613,457438,0
2011-10-05,11.532,11.83,11.248,11.444,151695,0
2011-10-06,11.373,11.868,11.365,11.851,251515,0
2011-10-07,11.86,11.908,11.292,11.409,196539,0
2011-10-10,11.623,12.231,11.6,12.224,205940,0
2011-10-11,12.074,12.174,11.878,12.06,303922,0
2011-10-12,12.231,12.375,12.104,12.26,163473,0
2011-10-13,12.18,12.26,11.973,12.238,77919,0
2011-10-14,12.31,12.381,12.105,12.381,114170,0
2011-10-17,12.231,12.368,12.144,12.21,156829,0
2011-10-18,12.253,12.375,11.923,12.131,337796,0
2011-10-19,12.099,12.258,11.778,11.888,180464,0
2011-10-20,11.821,11.908,11.489,11.633,345154,0
2011-10-21,11.851,11.895,11.489,11.737,189164,0
2011-10-24,11.771,11.967,11.699,11.917,167858,0
2011-10-25,11.802,11.83,11.393,11.563,283068,0
2011-10-26,11.786,11.888,11.503,11.802,154936,0
2011-10-27,12.172,12.281,11.874,12.063,396373,0
2011-10-28,11.932,12.215,11.895,12.12,264687,0
2011-10-31,11.88,11.946,11.669,11.801,172819,0
2011-11-01,11.503,12.346,11.503,12.063,432800,0
2011-11-02,12.244,12.281,11.954,12.076,222172,0
2011-11-03,12.12,12.229,11.765,12.184,187109,0
2011-11-04,12.076,12.076,11.656,11.706,224585,0
2011-11-07,11.699,11.793,11.503,11.771,94567,0
2011-11-08,11.816,12.071,11.613,12.026,90996,0
2011-11-09,11.728,11.837,11.373,11.385,213964,0
2011-11-10,11.59,11.691,11.409,11.474,109080,0
2011-11-11,11.598,11.786,11.503,11.757,95798,0
2011-11-14,11.489,11.669,11.482,11.568,122076,0
2011-11-15,11.563,11.83,11.482,11.75,74519,0
2011-11-16,11.656,11.699,11.327,11.378,136429,0
2011-11-17,11.365,11.548,11.19,11.279,163202,0
2011-11-18,11.279,11.489,11.255,11.451,96491,0
2011-11-21,11.255,11.359,11.111,11.27,130273,0
2011-11-22,11.262,11.482,11.213,11.226,95876,0
2011-11-23,11.088,11.197,10.835,10.85,166277,0
2011-11-25,10.804,11.053,10.777,10.85,120831,0
2011-11-28,11.125,11.393,11.074,11.378,178709,0
2011-11-29,11.365,11.451,11.169,11.279,67580,0
2011-11-30,12.112,12.149,11.539,11.88,228836,0
2011-12-01,11.837,11.908,11.365,11.378,192465,0
2011-12-02,11.516,11.744,11.516,11.605,105967,0
2011-12-05,11.771,11.901,11.54,11.879,273301,0
2011-12-06,11.837,12.124,11.77,11.984,172064,0
2011-12-07,11.879,12.222,11.816,12.127,149567,0
2011-12-08,12.026,12.026,11.664,11.744,145110,0
2011-12-09,11.786,12.192,11.786,12.127,147078,0
2011-12-12,11.973,11.973,11.359,11.563,187257,0
2011-12-13,11.669,11.765,11.248,11.279,126039,0
2011-12-14,11.22,11.444,11.22,11.418,157264,0
2011-12-15,11.581,11.581,11.262,11.359,192680,0
2011-12-16,11.444,11.574,11.345,11.393,211362,0
2011-12-19,11.466,11.605,11.255,11.286,213155,0
2011-12-20,11.503,11.75,11.401,11.613,194704,0
2011-12-21,11.568,11.669,11.46,11.605,131161,0
2011-12-22,11.626,11.932,11.54,11.932,120002,0
2011-12-23,11.967,11.967,11.786,11.879,51312,0
2011-12-27,11.86,12.011,11.744,11.954,51348,0
2011-12-28,11.945,11.945,11.626,11.669,88393,0
2011-12-29,11.685,11.778,11.633,11.744,68629,0
2011-12-30,11.677,11.765,11.62,11.656,100854,0
2012-01-03,11.874,11.932,11.699,11.737,249086,0
2012-01-04,11.633,11.888,11.62,11.843,168416,0
2012-01-05,11.757,11.868,11.633,11.809,116315,0
2012-01-06,11.852,11.902,11.689,11.792,145348,0
2012-01-09,11.86,11.908,11.699,11.793,260139,0
2012-01-10,11.945,12.12,11.83,12.12,132600,0
2012-01-11,12.05,12.388,12.001,12.354,179452,0
2012-01-12,12.354,12.691,12.354,12.677,131513,0
2012-01-13,12.506,12.683,12.506,12.669,138658,0
2012-01-17,12.736,13.029,12.712,12.766,237167,0
2012-01-18,12.808,13.324,12.766,13.266,423815,0
2012-01-19,13.419,13.707,13.301,13.677,199301,0
2012-01-20,13.617,13.728,13.494,13.589,304703,0
2012-01-23,13.617,13.75,13.589,13.721,127083,0
2012-01-24,13.684,13.912,13.529,13.861,132240,0
2012-01-25,13.84,13.84,13.478,13.669,199242,0
2012-01-26,13.714,13.735,13.419,13.462,223678,0
2012-01-27,13.516,13.617,13.287,13.398,210964,0
2012-01-30,13.301,13.419,13.266,13.324,309093,0
2012-01-31,13.423,13.692,13.319,13.625,138740,0
2012-02-01,13.677,13.883,13.56,13.819,178517,0
2012-02-02,13.811,14.177,13.759,14.037,223818,0
2012-02-03,14.216,14.458,14.177,14.434,324920,0
2012-02-06,14.428,14.428,14.177,14.274,152838,0
2012-02-07,14.274,14.494,14.225,14.375,127813,0
2012-02-08,14.375,14.5,14.126,14.198,178023,0
2012-02-09,14.225,14.235,14.059,14.118,84497,0
2012-02-10,14.031,14.149,13.958,14.045,129753,0
2012-02-13,14.126,14.244,14.082,14.225,91893,0
2012-02-14,14.17,14.317,13.765,13.936,101120,0
2012-02-15,14.016,14.059,13.883,13.921,101324,0
2012-02-16,13.965,14.333,13.75,14.266,158150,0
2012-02-17,14.296,14.301,14.184,14.259,97011,0
2012-02-21,14.266,14.309,14.082,14.157,125253,0
2012-02-22,14.177,14.177,13.846,13.95,145498,0
2012-02-23,14.355,14.834,14.105,14.78,549992,0
2012-02-24,14.737,14.878,14.583,14.715,404851,0
2012-02-27,14.62,15.019,14.574,14.847,197358,0
2012-02-28,14.847,14.847,14.355,14.723,422503,0
2012-02-29,14.691,14.891,14.288,14.361,568169,0
2012-03-01,14.441,14.656,14.441,14.554,564011,0
2012-03-02,14.583,14.656,14.361,14.449,231012,0
2012-03-05,14.375,14.441,14.066,14.17,292903,0
2012-03-06,14.009,14.141,13.936,14.016,136414,0
2012-03-07,14.053,14.235,14.053,14.216,215425,0
2012-03-08,14.325,14.613,14.244,14.598,163341,0
2012-03-09,14.626,14.965,14.605,14.78,317987,0
2012-03-12,14.82,14.919,14.598,14.87,208183,0
2012-03-13,14.944,15.399,14.811,15.385,375479,0
2012-03-14,15.413,15.692,15.392,15.554,313409,0
2012-03-15,15.577,15.577,15.363,15.518,238813,0
2012-03-16,15.533,15.593,15.428,15.593,265404,0
2012-03-19,15.586,15.841,15.48,15.684,355426,0
2012-03-20,15.586,15.833,15.472,15.701,274006,0
2012-03-21,15.767,15.767,15.56,15.659,320742,0
2012-03-22,15.518,15.586,15.385,15.466,277097,0
2012-03-23,15.46,15.518,15.377,15.472,300110,0
2012-03-26,15.533,15.767,15.525,15.725,260530,0
2012-03-27,15.767,15.775,15.577,15.618,346363,0
2012-03-28,15.701,15.717,15.568,15.692,693362,0
2012-03-29,15.644,15.644,15.371,15.451,200370,0
2012-03-30,15.61,15.692,15.446,15.542,214364,0
2012-04-02,15.533,15.678,15.518,15.626,409278,0
2012-04-03,15.644,15.644,15.463,15.493,242491,0
2012-04-04,15.382,15.382,15.112,15.293,187041,0
2012-04-05,15.179,15.279,15.146,15.22,84429,0
2012-04-09,15.091,15.091,14.87,14.958,110322,0
2012-04-10,14.965,14.973,14.494,14.56,188087,0
2012-04-11,14.707,14.994,14.707,14.986,154552,0
2012-04-12,14.986,15.078,14.887,15.025,144964,0
2012-04-13,14.979,15.002,14.667,14.667,124243,0
2012-04-16,14.789,14.87,14.574,14.723,93662,0
2012-04-17,14.897,15.353,14.897,15.225,224079,0
2012-04-18,15.835,16.188,15.353,15.88,536122,0
2012-04-19,15.963,15.963,15.419,15.605,299499,0
2012-04-20,15.746,15.88,15.666,15.861,337021,0
2012-04-23,15.679,15.807,15.559,15.618,348458,0
2012-04-24,15.605,15.644,15.493,15.605,223239,0
2012-04-25,15.752,15.835,15.586,15.626,335961,0
2012-04-26,15.727,15.733,15.598,15.719,178642,0
2012-04-27,15.777,16.195,15.719,15.995,340845,0
2012-04-30,15.998,15.998,15.482,15.529,195918,0
2012-05-01,15.524,15.874,15.478,15.478,181175,0
2012-05-02,15.426,15.463,14.852,14.876,516788,0
2012-05-03,15.261,15.261,14.415,14.742,417547,0
2012-05-04,14.683,14.742,14.272,14.316,267448,0
2012-05-07,14.339,14.786,14.272,14.734,203849,0
2012-05-08,14.601,14.868,14.459,14.809,167877,0
2012-05-09,14.637,14.832,14.569,14.667,114789,0
2012-05-10,14.818,15.025,14.763,14.885,181439,0
2012-05-11,14.824,14.885,14.527,14.676,153203,0
2012-05-14,14.56,14.652,14.228,14.339,242494,0
2012-05-15,14.332,14.629,14.281,14.585,197164,0
2012-05-16,14.704,14.852,14.555,14.569,114697,0
2012-05-17,14.541,14.577,14.309,14.375,176070,0
2012-05-18,14.339,14.691,14.339,14.408,210441,0
2012-05-21,14.517,14.719,14.4,14.711,146833,0
2012-05-22,14.757,14.832,14.415,14.517,157119,0
2012-05-23,14.391,14.494,14.116,14.442,207043,0
2012-05-24,14.434,14.434,14.147,14.316,80014,0
2012-05-25,14.355,14.527,14.182,14.257,167199,0
2012-05-29,14.415,14.577,14.214,14.527,194646,0
2012-05-30,14.4,14.509,14.324,14.488,109863,0
2012-05-31,14.487,14.602,14.353,14.526,169136,0
2012-06-01,14.214,14.56,14.154,14.161,154558,0
2012-06-04,14.182,14.361,13.922,13.938,255018,0
2012-06-05,13.885,14.011,13.759,14.005,466056,0
2012-06-06,14.079,14.696,14.056,14.676,161900,0
2012-06-07,14.786,14.985,14.711,14.719,143129,0
2012-06-08,14.704,14.994,14.593,14.885,104656,0
2012-06-11,14.985,15.052,14.676,14.683,139115,0
2012-06-12,14.757,14.837,14.593,14.818,97951,0
2012-06-13,14.757,14.897,14.459,14.535,118920,0
2012-06-14,14.555,14.885,14.555,14.832,79046,0
2012-06-15,14.859,14.951,14.667,14.837,172400,0
2012-06-18,14.786,14.786,14.535,14.585,114807,0
2012-06-19,14.623,15.165,14.593,15.112,136933,0
2012-06-20,15.173,15.293,14.927,14.958,107702,0
2012-06-21,14.979,15.039,14.607,14.652,145271,0
2012-06-22,15.382,15.382,15.128,15.248,317055,0
2012-06-25,14.951,14.951,14.555,14.569,112973,0
2012-06-26,14.652,15.12,14.585,14.943,210712,0
2012-06-27,15.159,15.644,15.138,15.592,175719,0
2012-06-28,15.478,15.592,15.165,15.532,135380,0
2012-06-29,15.874,16.142,15.794,15.963,381307,0
2012-07-02,15.976,16.178,15.88,16.163,227880,0
2012-07-03,16.192,16.305,16.116,16.305,198105,0
2012-07-05,16.237,16.382,15.746,16.246,320669,0
2012-07-06,16.048,16.261,16.025,16.228,203618,0
2012-07-09,16.222,16.298,16.089,16.21,247666,0
2012-07-10,16.222,16.365,16.069,16.178,140167,0
2012-07-11,16.222,16.356,16.089,16.135,270931,0
2012-07-12,16.036,16.321,16.002,16.269,265587,0
2012-07-13,16.389,16.69,16.328,16.382,325004,0
2012-07-16,16.417,16.53,16.351,16.424,150086,0
2012-07-17,16.463,16.531,16.108,16.401,150985,0
2012-07-18,16.395,16.479,15.807,15.936,195455,0
2012-07-19,15.971,16.048,15.173,15.474,180638,0
2012-07-20,15.348,15.692,15.287,15.506,183604,0
2012-07-23,15.37,15.37,14.863,14.923,218026,0
2012-07-24,14.932,14.932,14.585,14.668,255322,0
2012-07-25,14.766,15.248,14.517,15.165,331836,0
2012-07-26,15.414,15.664,15.241,15.596,223489,0
2012-07-27,15.664,15.895,15.301,15.746,170337,0
2012-07-30,15.746,16.011,15.651,15.739,162645,0
2012-07-31,15.671,15.718,15.324,15.324,128203,0
2012-08-01,15.446,15.732,15.37,15.529,251367,0
2012-08-02,15.422,15.468,15.145,15.204,111490,0
2012-08-03,15.385,15.711,15.385,15.514,107699,0
2012-08-06,15.574,15.869,15.422,15.726,176136,0
2012-08-07,15.746,16.057,15.461,15.964,287386,0
2012-08-08,15.929,16.146,15.869,16.033,94863,0
2012-08-09,16.314,16.314,15.874,16.057,144053,0
2012-08-10,16.033,16.116,15.921,16.018,84739,0
2012-08-13,15.971,16.092,15.739,16.086,80383,0
2012-08-14,16.185,16.185,15.854,15.929,77459,0
2012-08-15,15.882,15.989,15.836,15.95,66309,0
2012-08-16,15.979,16.215,15.95,16.192,74634,0
2012-08-17,16.132,16.365,16.011,16.261,244516,0
2012-08-20,16.2,16.246,16.033,16.086,78051,0
2012-08-21,16.161,16.351,15.921,15.989,146347,0
2012-08-22,15.895,16.018,15.814,15.964,92821,0
2012-08-23,15.95,15.957,15.752,15.82,151185,0
2012-08-24,15.844,15.862,15.651,15.82,184385,0
2012-08-27,15.854,15.971,15.777,15.814,64846,0
2012-08-28,15.769,15.95,15.461,15.82,223921,0
2012-08-29,15.869,15.944,15.82,15.844,85898,0
2012-08-30,15.739,15.801,15.664,15.76,56406,0
2012-08-31,15.905,16.011,15.814,15.882,60926,0
2012-09-04,15.739,16.268,15.739,16.246,189494,0
2012-09-05,16.314,16.389,16.108,16.374,346138,0
2012-09-06,16.401,16.75,16.297,16.555,274428,0
2012-09-07,16.629,16.69,16.524,16.591,176674,0
2012-09-10,16.764,16.839,16.598,16.756,142997,0
2012-09-11,16.787,16.885,16.623,16.772,85701,0
2012-09-12,16.855,16.878,16.682,16.817,83027,0
2012-09-13,16.78,17.029,16.531,16.696,202587,0
2012-09-14,16.804,16.863,16.643,16.682,206860,0
2012-09-17,16.591,16.66,16.47,16.585,93748,0
2012-09-18,16.501,16.764,16.374,16.744,265461,0
2012-09-19,16.812,17.082,16.735,17.066,185212,0
2012-09-20,16.931,17.194,16.907,17.135,110986,0
2012-09-21,17.314,17.438,17.226,17.286,172909,0
2012-09-24,17.269,17.488,17.185,17.269,108239,0
2012-09-25,17.377,17.391,16.878,16.923,136582,0
2012-09-26,16.969,17.098,16.787,16.872,90129,0
2012-09-27,16.893,16.893,16.524,16.667,172680,0
2012-09-28,16.555,16.9,16.47,16.66,184431,0
2012-10-01,16.69,17.112,16.69,16.916,157397,0
2012-10-02,17.022,17.157,16.833,16.855,116546,0
2012-10-03,16.855,16.939,16.629,16.696,159212,0
2012-10-04,16.744,17.166,16.711,17.166,145149,0
2012-10-05,17.252,17.463,17.194,17.235,93642,0
2012-10-08,17.194,17.429,17.037,17.362,147207,0
2012-10-09,17.383,17.383,16.969,16.969,130749,0
2012-10-10,16.947,17.051,16.756,17.037,276764,0
2012-10-11,17.143,17.143,16.825,16.953,153994,0
2012-10-12,16.939,17.006,16.794,16.817,253355,0
2012-10-15,16.922,16.974,16.767,16.946,94796,0
2012-10-16,17.006,17.135,16.817,17.029,182729,0
2012-10-17,17.006,17.006,16.591,16.78,780483,0
2012-10-18,16.794,16.863,16.531,16.703,324623,0
2012-10-19,16.623,16.623,16.365,16.479,255830,0
2012-10-22,16.591,16.833,16.531,16.817,165898,0
2012-10-23,16.629,16.636,16.297,16.518,434748,0
2012-10-24,16.462,16.538,16.372,16.44,198093,0
2012-10-25,16.586,16.654,16.417,16.44,264927,0
2012-10-26,16.485,16.501,16.217,16.339,504043,0
2012-10-31,17.387,17.426,16.929,17.203,345770,0
2012-11-01,17.317,17.342,16.997,17.028,277442,0
2012-11-02,17.229,17.264,16.922,16.922,217578,0
2012-11-05,17.037,17.112,16.898,16.974,155261,0
2012-11-06,17.09,17.243,17.05,17.117,228421,0
2012-11-07,17.005,17.05,16.555,16.561,228385,0
2012-11-08,16.677,16.808,16.531,16.531,208223,0
2012-11-09,16.538,16.662,16.326,16.348,182360,0
2012-11-12,16.409,16.607,16.362,16.447,179915,0
2012-11-13,16.4,16.492,16.257,16.272,158624,0
2012-11-14,16.348,16.354,15.912,15.95,388533,0
2012-11-15,15.92,16.203,15.904,15.998,340246,0
2012-11-16,15.95,16.103,15.92,16.04,259996,0
2012-11-19,16.163,16.285,16.149,16.249,155602,0
2012-11-20,16.272,16.339,16.173,16.279,131384,0
2012-11-21,16.362,16.432,16.211,16.285,119743,0
2012-11-23,16.285,16.348,16.249,16.293,69032,0
2012-11-26,16.333,16.432,16.302,16.354,119917,0
2012-11-27,16.354,16.432,16.135,16.135,111828,0
2012-11-28,16.119,16.179,15.912,16.142,206190,0
2012-11-29,16.279,16.555,16.211,16.362,173488,0
2012-11-30,16.4,16.538,16.311,16.518,143731,0
2012-12-03,16.913,16.913,16.417,16.508,153221,0
2012-12-04,16.479,16.508,16.012,16.224,219020,0
2012-12-05,16.224,16.319,16.11,16.188,115718,0
2012-12-06,16.127,16.149,15.943,16.04,163043,0
2012-12-07,16.012,16.087,15.88,16.059,188083,0
2012-12-10,16.018,16.075,15.826,15.852,199698,0
2012-12-11,15.971,16.127,15.889,15.989,387272,0
2012-12-12,16.033,16.156,15.92,15.936,177986,0
2012-12-13,15.964,16.018,15.627,15.738,202973,0
2012-12-14,15.697,15.957,15.697,15.826,246465,0
2012-12-17,15.843,15.92,15.654,15.766,369444,0
2012-12-18,15.75,16.11,15.606,16.075,309916,0
2012-12-19,16.127,16.249,16.119,16.196,205093,0
2012-12-20,16.196,16.44,16.188,16.424,223492,0
2012-12-21,16.333,16.432,16.232,16.348,362017,0
2012-12-24,16.224,16.348,16.059,16.211,31539,0
2012-12-26,16.211,16.348,15.998,16.217,141185,0
2012-12-27,16.224,16.311,15.929,16.241,139095,0
2012-12-28,16.156,16.372,16.127,16.149,101124,0
2012-12-31,16.11,16.547,16.11,16.485,181446,0
2013-01-02,16.697,16.974,16.662,16.922,246204,0
2013-01-03,16.946,17.22,16.852,16.913,291250,0
2013-01-04,17.013,17.112,16.852,16.898,205311,0
2013-01-07,16.869,16.905,16.739,16.775,197587,0
2013-01-08,16.767,16.951,16.747,16.844,296879,0
2013-01-09,16.898,17.29,16.82,17.151,153049,0
2013-01-10,17.264,17.342,17.099,17.306,80741,0
2013-01-11,17.342,17.342,17.099,17.126,79963,0
2013-01-14,17.126,17.187,16.898,17.05,143545,0
2013-01-15,17.021,17.021,16.852,16.982,99083,0
2013-01-16,16.99,17.066,16.783,16.836,264907,0
2013-01-17,16.905,17.264,16.898,17.168,141427,0
2013-01-18,17.22,17.264,17.05,17.255,174776,0
2013-01-22,17.306,17.573,17.28,17.496,159905,0
2013-01-23,17.539,17.564,17.375,17.47,163086,0
2013-01-24,17.764,17.764,17.444,17.539,260614,0
2013-01-25,17.641,17.764,17.601,17.726,264273,0
2013-01-28,17.769,17.854,17.739,17.786,201959,0
2013-01-29,17.776,17.837,17.716,17.764,161628,0
2013-01-30,17.838,18.088,17.702,17.934,277649,0
2013-01-31,17.97,18.172,17.786,17.97,289523,0
2013-02-01,18.102,18.375,17.97,18.205,250745,0
2013-02-04,18.136,18.39,17.977,18.031,297120,0
2013-02-05,18.164,18.489,18.127,18.337,274262,0
2013-02-06,18.289,18.358,18.226,18.35,455138,0
2013-02-07,18.823,18.823,18.205,18.421,316910,0
2013-02-08,18.506,18.607,18.289,18.537,333365,0
2013-02-11,18.591,18.69,18.452,18.476,181562,0
2013-02-12,18.53,19.172,18.514,19.033,328246,0
2013-02-13,19.134,19.196,18.747,18.854,263121,0
2013-02-14,18.786,18.823,18.591,18.67,402516,0
2013-02-15,18.732,18.962,18.67,18.925,268483,0
2013-02-19,19.009,19.057,18.801,18.909,202437,0
2013-02-20,18.899,19.026,18.591,18.591,325334,0
2013-02-21,18.545,18.69,18.444,18.607,271129,0
2013-02-22,18.753,18.925,18.599,18.823,189162,0
2013-02-25,18.925,19.009,18.514,18.53,247801,0
2013-02-26,18.638,18.739,18.444,18.607,158293,0
2013-02-27,18.584,18.88,18.537,18.753,167635,0
2013-02-28,18.778,18.925,18.607,18.732,167229,0
2013-03-01,18.607,18.987,18.497,18.892,228094,0
2013-03-04,18.892,19.327,18.823,19.312,270212,0
2013-03-05,19.367,19.397,19.004,19.101,218322,0
2013-03-06,19.189,19.189,18.978,19.156,157724,0
2013-03-07,19.21,19.21,19.087,19.196,78199,0
2013-03-08,19.25,19.25,19.026,19.141,123836,0
2013-03-11,19.15,19.203,19.016,19.196,146498,0
2013-03-12,19.203,19.25,19.057,19.15,109147,0
2013-03-13,19.134,19.272,19.048,19.266,96818,0
2013-03-14,19.305,19.637,19.196,19.576,172535,0
2013-03-15,19.599,19.668,19.499,19.576,207347,0
2013-03-18,19.389,19.49,19.266,19.312,82501,0
2013-03-19,19.367,19.544,19.219,19.266,102223,0
2013-03-20,19.411,19.481,19.048,19.25,142779,0
2013-03-21,19.15,19.242,18.996,19.087,117533,0
2013-03-22,19.128,19.351,19.087,19.28,95309,0
2013-03-25,19.28,19.374,19.101,19.272,76051,0
2013-03-26,19.374,19.429,19.156,19.429,79427,0
2013-03-27,19.335,19.335,19.118,19.15,115921,0
2013-03-28,19.21,19.25,19.065,19.165,150569,0
2013-04-01,19.165,19.165,18.607,18.899,244334,0
2013-04-02,18.941,19.203,18.941,19.101,156339,0
2013-04-03,19.165,19.172,18.723,18.778,84636,0
2013-04-04,18.809,19.004,18.706,18.987,79841,0
2013-04-05,18.768,18.909,18.591,18.768,99546,0
2013-04-08,18.76,19.087,18.661,19.072,136056,0
2013-04-09,19.087,19.49,19.009,19.318,220939,0
2013-04-10,19.389,19.592,19.389,19.459,233215,0
2013-04-11,19.499,19.499,19.305,19.327,69041,0
2013-04-12,19.256,19.481,19.065,19.15,104935,0
2013-04-15,19.128,19.134,18.32,18.406,223590,0
2013-04-16,18.575,18.706,18.382,18.398,180287,0
2013-04-17,18.012,18.102,17.44,17.593,358987,0
2013-04-18,17.562,17.676,17.36,17.501,262295,0
2013-04-19,17.491,18.012,17.466,17.934,200463,0
2013-04-22,18.048,18.048,17.593,17.802,182032,0
2013-04-23,17.926,18.142,17.908,18.119,116858,0
2013-04-24,18.157,18.197,17.893,17.943,150557,0
2013-04-25,18.113,18.247,17.917,18.121,173356,0
2013-04-26,18.13,18.139,17.831,17.956,149950,0
2013-04-29,17.963,18.139,17.943,18.026,393958,0
2013-04-30,17.97,18.019,17.767,17.809,404916,0
2013-05-01,17.728,17.8,17.21,17.228,348452,0
2013-05-02,17.264,17.899,17.228,17.775,386982,0
2013-05-03,18.005,18.032,17.689,17.846,208587,0
2013-05-06,17.854,18.019,17.679,17.917,135666,0
2013-05-07,18.005,18.176,17.815,18.121,261752,0
2013-05-08,18.104,18.434,18.104,18.364,154680,0
2013-05-09,18.396,18.459,18.075,18.104,163047,0
2013-05-10,18.113,18.215,18.04,18.089,118095,0
2013-05-13,18.096,18.13,17.963,18.032,74027,0
2013-05-14,18.019,18.247,18.019,18.184,135491,0
2013-05-15,18.096,18.318,18.096,18.247,103426,0
2013-05-16,18.247,18.325,18.096,18.215,92272,0
2013-05-17,18.3,18.356,18.167,18.334,147299,0
2013-05-20,18.334,18.483,18.263,18.356,143926,0
2013-05-21,18.405,18.467,18.247,18.334,119314,0
2013-05-22,18.293,18.521,18.184,18.334,175434,0
2013-05-23,18.176,18.356,18.05,18.31,118856,0
2013-05-24,18.238,18.411,18.139,18.356,102930,0
2013-05-28,18.442,18.709,18.405,18.559,139268,0
2013-05-29,18.475,18.568,18.356,18.356,90164,0
2013-05-30,18.419,18.663,18.347,18.442,150006,0
2013-05-31,18.38,18.38,18,18,160809,0
2013-06-03,18.013,18.208,17.893,18.167,211820,0
2013-06-04,18.192,18.277,17.784,18.139,300866,0
2013-06-05,18.059,18.13,17.854,17.878,146755,0
2013-06-06,17.899,18.05,17.815,18.05,82880,0
2013-06-07,18.13,18.247,17.987,18.176,106374,0
2013-06-10,18.192,18.347,18.026,18.272,58307,0
2013-06-11,18.176,18.208,17.878,17.899,89882,0
2013-06-12,18.059,18.096,17.51,17.522,128576,0
2013-06-13,17.51,17.589,17.228,17.361,252737,0
2013-06-14,17.344,17.484,17.264,17.344,93968,0
2013-06-17,17.46,17.627,17.432,17.595,127757,0
2013-06-18,17.627,17.831,17.582,17.721,160053,0
2013-06-19,17.761,17.943,17.531,17.565,82106,0
2013-06-20,17.335,17.539,17.116,17.319,181895,0
2013-06-21,17.422,17.573,17.219,17.494,168231,0
2013-06-24,17.307,17.361,17.031,17.203,219697,0
2013-06-25,17.327,17.617,17.248,17.602,139052,0
2013-06-26,17.689,17.917,17.468,17.503,163866,0
2013-06-27,17.582,17.761,17.565,17.659,160436,0
2013-06-28,17.565,17.809,17.494,17.573,202040,0
2013-07-01,17.714,17.8,17.573,17.714,116492,0
2013-07-02,17.714,17.899,17.556,17.672,136412,0
2013-07-03,17.644,17.963,17.589,17.893,112794,0
2013-07-05,18.139,18.139,17.8,18.04,77879,0
2013-07-08,18.153,18.238,18.04,18.167,175138,0
2013-07-09,18.285,18.396,18.082,18.372,164913,0
2013-07-10,18.53,19.336,18.53,19.204,489300,0
2013-07-11,19.449,20.082,19.292,19.949,357137,0
2013-07-12,19.996,20.045,19.59,19.653,146113,0
2013-07-15,19.723,20.115,19.723,19.858,126735,0
2013-07-16,19.87,19.87,19.424,19.618,429839,0
2013-07-17,19.618,19.973,19.441,19.581,267782,0
2013-07-18,19.778,19.973,19.526,19.59,185790,0
2013-07-19,19.661,20.136,19.618,20.102,167062,0
2013-07-22,20.191,20.601,20.172,20.516,230744,0
2013-07-23,20.545,20.695,19.973,20.172,226532,0
2013-07-24,20.164,20.295,19.744,19.778,224422,0
2013-07-25,19.851,20.097,19.68,20.097,302253,0
2013-07-26,19.933,20.285,19.933,20.189,153284,0
2013-07-29,20.223,20.309,19.923,19.976,105748,0
2013-07-30,20.112,20.205,19.923,20.048,206220,0
2013-07-31,20.15,20.196,19.976,20.005,107448,0
2013-08-01,20.231,20.468,20.097,20.34,197786,0
2013-08-02,20.293,20.429,20.231,20.253,172610,0
2013-08-05,20.253,20.325,19.859,19.961,148578,0
2013-08-06,19.894,20.04,19.778,19.863,113389,0
2013-08-07,19.752,19.894,19.571,19.634,140312,0
2013-08-08,19.831,19.976,19.634,19.768,147155,0
2013-08-09,19.768,19.914,19.688,19.759,111626,0
2013-08-12,19.688,20.015,19.634,19.976,89430,0
2013-08-13,20.048,20.14,19.863,20.04,125592,0
2013-08-14,20.04,20.223,20.015,20.087,136415,0
2013-08-15,19.888,20.024,19.778,19.928,100318,0
2013-08-16,19.816,19.961,19.794,19.816,111891,0
2013-08-19,19.822,19.841,19.452,19.452,74819,0
2013-08-20,19.41,19.68,19.38,19.571,58671,0
2013-08-21,19.466,19.555,19.26,19.301,82567,0
2013-08-22,19.301,19.596,19.301,19.5,82623,0
2013-08-23,19.5,19.587,19.41,19.459,61371,0
2013-08-26,19.459,19.474,19.173,19.221,120443,0
2013-08-27,19.063,19.237,19,19.023,141170,0
2013-08-28,18.991,19.419,18.902,19.269,101768,0
2013-08-29,19.229,19.778,19.118,19.696,205485,0
2013-08-30,19.672,19.768,19.031,19.127,136510,0
2013-09-03,19.459,19.545,19.151,19.374,99931,0
2013-09-04,19.338,19.545,19.285,19.482,114607,0
2013-09-05,19.545,19.609,19.452,19.531,126794,0
2013-09-06,19.66,19.66,19.253,19.523,105853,0
2013-09-09,19.537,19.537,19.324,19.482,170257,0
2013-09-10,19.601,19.716,19.508,19.696,197268,0
2013-09-11,19.666,19.794,19.515,19.737,96469,0
2013-09-12,19.778,19.859,19.523,19.587,63443,0
2013-09-13,19.706,19.768,19.555,19.696,57591,0
2013-09-16,19.851,19.961,19.626,19.716,89269,0
2013-09-17,19.778,19.851,19.696,19.778,138252,0
2013-09-18,19.752,19.851,19.571,19.816,224086,0
2013-09-19,19.851,19.859,19.545,19.723,98277,0
2013-09-20,19.822,19.831,19.523,19.759,186140,0
2013-09-23,19.672,19.859,19.626,19.778,189105,0
2013-09-24,19.841,19.894,19.737,19.768,130735,0
2013-09-25,19.752,19.961,19.752,19.894,216251,0
2013-09-26,19.904,19.967,19.778,19.933,92571,0
2013-09-27,19.816,19.942,19.787,19.841,57575,0
2013-09-30,19.68,19.831,19.545,19.794,127664,0
2013-10-01,19.744,19.976,19.744,19.933,132204,0
2013-10-02,19.8,19.942,19.723,19.928,130212,0
2013-10-03,19.859,19.933,19.523,19.643,158955,0
2013-10-04,19.596,19.759,19.596,19.696,62551,0
2013-10-07,19.617,19.626,19.301,19.348,161870,0
2013-10-08,19.356,19.508,19.348,19.38,103289,0
2013-10-09,19.444,19.555,19.309,19.374,120222,0
2013-10-10,19.672,19.967,19.579,19.933,255021,0
2013-10-11,19.831,20.16,19.831,20.15,232627,0
2013-10-14,20.04,20.223,19.992,20.182,76659,0
2013-10-15,20.087,20.268,19.992,20.005,109017,0
2013-10-16,20.024,20.58,19.723,20.517,164131,0
2013-10-17,20.532,21.001,20.492,20.93,175097,0
2013-10-18,21.047,21.557,20.834,21.414,384817,0
2013-10-21,21.43,21.669,21.199,21.325,179519,0
2013-10-22,21.396,21.571,21.152,21.199,96786,0
2013-10-23,21.119,21.396,20.993,21.079,151562,0
2013-10-24,21.177,21.362,21.024,21.104,91709,0
2013-10-25,21.192,21.313,20.894,20.993,98670,0
2013-10-28,21.024,21.135,20.863,21.111,115928,0
2013-10-29,21.2,21.263,20.726,21.072,202534,0
2013-10-30,21.144,21.263,21.006,21.144,118716,0
2013-10-31,21.169,21.254,21.015,21.072,128837,0
2013-11-01,21.079,21.249,20.92,21.169,167415,0
2013-11-04,21.254,21.489,21.2,21.4,152212,0
2013-11-05,21.362,21.448,21.216,21.298,87256,0
2013-11-06,21.442,21.585,21.346,21.4,110605,0
2013-11-07,21.473,21.547,20.677,20.775,236845,0
2013-11-08,20.743,21.169,20.743,20.879,194943,0
2013-11-11,20.92,21.12,20.743,20.974,74014,0
2013-11-12,20.965,21.006,20.693,20.822,155378,0
2013-11-13,20.743,21.135,20.743,21.12,155772,0
2013-11-14,21.104,21.409,21.063,21.392,155139,0
2013-11-15,21.354,21.554,21.336,21.547,89824,0
2013-11-18,21.611,21.858,21.457,21.521,122584,0
2013-11-19,21.32,21.554,20.888,20.91,230323,0
2013-11-20,20.838,20.879,20.517,20.703,127078,0
2013-11-21,20.806,20.951,20.693,20.92,96067,0
2013-11-22,20.879,20.999,20.846,20.91,129126,0
2013-11-25,20.901,21.4,20.814,21.377,207688,0
2013-11-26,21.433,21.65,21.326,21.521,104711,0
2013-11-27,21.498,21.611,21.392,21.483,122388,0
2013-11-29,21.506,21.813,21.506,21.64,74966,0
2013-12-02,21.617,21.731,21.473,21.498,197650,0
2013-12-03,21.4,21.562,21.056,21.144,161325,0
2013-12-04,21.104,21.658,21.097,21.489,168912,0
2013-12-05,21.464,21.576,21.272,21.409,115125,0
2013-12-06,21.65,21.922,21.633,21.794,77391,0
2013-12-09,21.876,21.876,21.409,21.537,207837,0
2013-12-10,21.498,21.603,21.063,21.111,126936,0
2013-12-11,21.184,21.346,20.806,21.097,205990,0
2013-12-12,21.12,21.369,20.965,21.298,86771,0
2013-12-13,21.4,21.529,21.298,21.425,94860,0
2013-12-16,21.554,21.907,21.554,21.748,107530,0
2013-12-17,21.819,22.253,21.762,22.051,200549,0
2013-12-18,22.187,22.534,22.109,22.501,195631,0
2013-12-19,22.412,22.75,22.412,22.52,230428,0
2013-12-20,22.491,22.863,22.253,22.292,333768,0
2013-12-23,22.383,22.638,22.269,22.339,253459,0
2013-12-24,22.292,22.831,22.092,22.814,156364,0
2013-12-26,22.983,23.048,22.84,22.84,105421,0
2013-12-27,22.975,23.153,22.655,22.831,168313,0
2013-12-30,22.888,23.146,22.491,22.534,210702,0
2013-12-31,22.511,22.612,22.391,22.511,138153,0
2014-01-02,22.566,22.566,22.087,22.17,126724,0
2014-01-03,22.266,22.354,22.061,22.112,108558,0
2014-01-06,22.216,22.257,22.014,22.191,291062,0
2014-01-07,22.323,22.382,21.876,22.112,151497,0
2014-01-08,22.119,22.251,21.607,21.746,173168,0
2014-01-09,21.776,21.812,21.338,21.5,158507,0
2014-01-10,21.477,21.559,21.095,21.255,212331,0
2014-01-13,21.255,21.313,20.647,20.956,326293,0
2014-01-14,21.045,21.2,20.849,21.2,130995,0
2014-01-15,21.305,21.516,21.233,21.42,146926,0
2014-01-16,21.467,21.542,21.183,21.249,110372,0
2014-01-17,21.2,21.291,21.118,21.159,109764,0
2014-01-21,21.225,21.761,21.192,21.664,211293,0
2014-01-22,21.737,21.915,21.607,21.664,106775,0
2014-01-23,21.591,21.729,21.403,21.451,145065,0
2014-01-24,21.428,21.5,21.152,21.183,162257,0
2014-01-27,21.152,21.403,20.931,20.98,172124,0
2014-01-28,20.948,21.143,20.801,21.013,197172,0
2014-01-29,20.818,21.102,20.362,20.475,222652,0
2014-01-30,20.582,20.825,20.549,20.719,103053,0
2014-01-31,20.539,20.784,20.427,20.662,188216,0
2014-02-03,20.679,20.686,19.758,20.011,354278,0
2014-02-04,20.14,20.492,19.956,20.215,229038,0
2014-02-05,20.272,20.655,19.822,20.021,252845,0
2014-02-06,20.125,20.655,20.125,20.411,169467,0
2014-02-07,20.499,20.631,20.255,20.336,119998,0
2014-02-10,20.255,20.255,19.86,20.103,190341,0
2014-02-11,20.053,20.565,20.053,20.461,136522,0
2014-02-12,20.461,20.686,20.394,20.468,98020,0
2014-02-13,20.468,20.99,19.989,20.948,166745,0
2014-02-14,20.948,21.152,20.582,21.077,153721,0
2014-02-18,21.159,21.637,21.062,21.183,179373,0
2014-02-19,21.152,21.183,20.597,20.605,161148,0
2014-02-20,20.695,20.793,20.582,20.647,128680,0
2014-02-21,20.745,20.915,20.672,20.719,153187,0
2014-02-24,20.745,21.152,20.745,20.948,135755,0
2014-02-25,20.858,20.898,20.549,20.622,138747,0
2014-02-26,20.622,20.76,20.532,20.712,122503,0
2014-02-27,20.631,20.784,20.532,20.737,140611,0
2014-02-28,20.662,21.045,20.631,20.737,161004,0
2014-03-03,20.468,20.686,20.336,20.647,157149,0
2014-03-04,20.883,21.737,20.842,21.637,377065,0
2014-03-05,21.673,21.824,21.637,21.712,212001,0
2014-03-06,21.812,21.966,21.793,21.876,118918,0
2014-03-07,21.972,22.105,21.729,21.802,119704,0
2014-03-10,21.761,21.884,21.637,21.802,91298,0
2014-03-11,21.922,21.922,21.371,21.542,107174,0
2014-03-12,21.467,21.623,21.24,21.572,143735,0
2014-03-13,21.696,21.891,21.412,21.487,168496,0
2014-03-14,21.477,21.656,21.393,21.445,92768,0
2014-03-17,21.572,21.746,21.467,21.51,50466,0
2014-03-18,21.559,21.664,21.387,21.551,80708,0
2014-03-19,21.623,21.721,21.371,21.459,80378,0
2014-03-20,21.428,21.688,21.371,21.599,72555,0
2014-03-21,21.746,21.812,21.493,21.551,188938,0
2014-03-24,21.688,21.812,21.516,21.565,238480,0
2014-03-25,21.703,21.841,21.607,21.721,123940,0
2014-03-26,21.721,21.966,21.559,21.565,148497,0
2014-03-27,21.559,21.737,21.347,21.347,152521,0
2014-03-28,21.356,21.445,21.168,21.24,163928,0
2014-03-31,21.356,21.572,21.255,21.487,231962,0
2014-04-01,21.493,21.876,21.493,21.761,219809,0
2014-04-02,21.841,22.045,21.786,22.022,157590,0
2014-04-03,22.087,22.112,21.922,22.014,119734,0
2014-04-04,22.233,22.28,21.812,21.819,188052,0
2014-04-07,21.819,21.876,21.493,21.582,141221,0
2014-04-08,21.525,21.647,21.233,21.255,161592,0
2014-04-09,21.291,21.451,20.962,21.134,241422,0
2014-04-10,21.102,21.255,21.036,21.07,202424,0
2014-04-11,20.962,21.338,20.924,21.249,244282,0
2014-04-14,21.459,21.516,21.062,21.249,115364,0
2014-04-15,21.233,21.328,20.777,20.948,218373,0
2014-04-16,21.109,21.551,20.997,21.387,159597,0
2014-04-17,21.387,21.551,21.249,21.42,103565,0
2014-04-21,21.493,23.887,21.378,21.673,329453,0
2014-04-22,21.673,22.045,21.637,21.891,93903,0
2014-04-23,21.949,22.243,21.688,21.703,160182,0
2014-04-24,21.777,21.887,21.185,21.293,257925,0
2014-04-25,21.275,21.441,21.192,21.293,174573,0
2014-04-28,21.324,21.514,20.996,21.095,160969,0
2014-04-29,21.251,21.332,20.938,20.978,184837,0
2014-04-30,20.93,21.367,20.881,21.202,161030,0
2014-05-01,21.226,21.308,20.831,21.02,142804,0
2014-05-02,21.086,21.433,21.07,21.226,191827,0
2014-05-05,21.07,21.284,20.527,21.062,232376,0
2014-05-06,21.035,21.192,20.741,20.822,163767,0
2014-05-07,20.814,21.226,20.649,21.192,185913,0
2014-05-08,21.209,21.391,20.938,21.102,130575,0
2014-05-09,20.996,21.284,20.996,21.251,89665,0
2014-05-12,21.342,21.826,21.332,21.688,155377,0
2014-05-13,21.688,21.794,21.597,21.646,156591,0
2014-05-14,21.679,21.679,21.086,21.185,160677,0
2014-05-15,21.169,21.293,20.814,20.996,155758,0
2014-05-16,20.996,21.144,20.796,21.128,101921,0
2014-05-19,21.062,21.251,21.002,21.226,121200,0
2014-05-20,21.226,21.226,20.831,21.053,164955,0
2014-05-21,21.16,21.391,21.02,21.308,179979,0
2014-05-22,21.374,21.672,21.317,21.664,120637,0
2014-05-23,21.696,21.843,21.557,21.747,114726,0
2014-05-27,21.843,22.149,21.835,22.109,202768,0
2014-05-28,22.109,22.323,22.066,22.182,172609,0
2014-05-29,22.265,22.279,21.953,22.116,168486,0
2014-05-30,22.177,22.298,22.018,22.042,112529,0
2014-06-02,22.058,22.198,21.794,22.132,91270,0
2014-06-03,22.116,22.336,22.101,22.242,171049,0
2014-06-04,22.25,22.396,22.198,22.331,83290,0
2014-06-05,22.383,23.12,22.317,22.99,266361,0
2014-06-06,22.998,23.229,22.791,23.148,214156,0
2014-06-09,23.09,23.643,23.09,23.444,298899,0
2014-06-10,23.336,23.468,23.12,23.28,122647,0
2014-06-11,23.247,23.361,23.081,23.09,97068,0
2014-06-12,23.105,23.163,22.932,23.098,143378,0
2014-06-13,23.163,23.352,23.048,23.221,179436,0
2014-06-16,23.156,23.904,23.081,23.872,538303,0
2014-06-17,23.872,24.177,23.78,23.897,260319,0
2014-06-18,23.897,23.904,23.427,23.7,146999,0
2014-06-19,23.7,24.06,23.7,23.986,158418,0
2014-06-20,23.928,23.965,23.807,23.872,203816,0
2014-06-23,23.83,23.872,23.452,23.766,132078,0
2014-06-24,23.682,24.105,23.657,23.665,127701,0
2014-06-25,23.625,23.797,23.461,23.749,101556,0
2014-06-26,23.807,23.897,23.591,23.882,112565,0
2014-06-27,23.731,24.424,23.731,24.377,286141,0
2014-06-30,24.407,24.573,24.177,24.458,237482,0
2014-07-01,24.541,25.2,24.466,24.828,314632,0
2014-07-02,24.894,25.207,24.548,25.019,307772,0
2014-07-03,25.142,25.38,25.067,25.2,58349,0
2014-07-07,25.182,25.182,24.788,24.894,125378,0
2014-07-08,24.887,24.894,24.483,24.665,165854,0
2014-07-09,24.731,25.049,24.704,24.805,114859,0
2014-07-10,24.614,24.805,24.424,24.687,143742,0
2014-07-11,24.599,25.028,24.599,25.009,117446,0
2014-07-14,25.226,25.313,25.019,25.085,220579,0
2014-07-15,24.302,25.033,24.177,24.935,188420,0
2014-07-16,25.058,25.058,24.674,24.836,196267,0
2014-07-17,24.674,24.909,24.665,24.761,216673,0
2014-07-18,24.731,24.902,24.646,24.813,294104,0
2014-07-21,24.752,24.861,24.621,24.788,195771,0
2014-07-22,24.836,24.968,24.779,24.894,166689,0
2014-07-23,24.731,24.994,24.507,24.779,230392,0
2014-07-24,24.978,25.097,24.82,24.904,266724,0
2014-07-25,24.845,25.046,24.779,25.031,244831,0
2014-07-28,25.104,25.178,24.845,25.089,190983,0
2014-07-29,25.171,25.246,24.862,24.929,141532,0
2014-07-30,25.022,25.311,24.788,25.23,283149,0
2014-07-31,24.978,24.978,24.637,24.761,382597,0
2014-08-01,24.805,24.829,24.444,24.613,212719,0
2014-08-04,24.644,24.752,24.395,24.694,225378,0
2014-08-05,24.672,24.795,24.52,24.663,165724,0
2014-08-06,24.57,24.813,24.53,24.68,131014,0
2014-08-07,24.779,24.845,24.644,24.805,200447,0
2014-08-08,24.779,24.988,24.686,24.955,182412,0
2014-08-11,25.022,25.289,25.022,25.178,187339,0
2014-08-12,25.163,25.279,25.089,25.253,103533,0
2014-08-13,25.337,25.754,25.253,25.704,213394,0
2014-08-14,25.729,25.938,25.671,25.929,95395,0
2014-08-15,26.122,26.122,25.806,25.964,148814,0
2014-08-18,26.122,26.573,26.063,26.564,101934,0
2014-08-19,26.579,26.757,26.497,26.605,185270,0
2014-08-20,26.547,26.89,26.212,26.747,307137,0
2014-08-21,26.838,27.523,26.74,27.39,199377,0
2014-08-22,27.423,27.549,26.972,26.981,102125,0
2014-08-25,27.048,27.214,26.873,26.997,122348,0
2014-08-26,27.105,27.43,27.048,27.248,150120,0
2014-08-27,27.281,27.372,26.913,26.997,112817,0
2014-08-28,26.77,26.922,26.556,26.645,152428,0
2014-08-29,26.697,26.89,26.645,26.779,105347,0
2014-09-02,26.846,27.072,26.797,26.997,102510,0
2014-09-03,27.048,27.114,26.697,26.765,141257,0
2014-09-04,26.89,27.09,26.721,26.765,519163,0
2014-09-05,26.638,27.205,26.638,27.173,186515,0
2014-09-08,27.224,27.773,27.182,27.563,223054,0
2014-09-09,27.563,27.921,27.406,27.808,294133,0
2014-09-10,27.914,28.657,27.815,28.364,230417,0
2014-09-11,28.325,29.107,27.898,28.699,305492,0
2014-09-12,28.774,28.974,28.083,28.123,109116,0
2014-09-15,28.149,28.306,27.68,27.881,202744,0
2014-09-16,27.856,28.04,27.497,27.582,153489,0
2014-09-17,27.539,27.808,27.372,27.497,126435,0
2014-09-18,27.572,27.988,27.563,27.747,123525,0
2014-09-19,27.714,27.856,27.005,27.022,179296,0
2014-09-22,26.981,27.022,26.681,26.77,115638,0
2014-09-23,26.597,26.69,26.054,26.063,195697,0
2014-09-24,26.129,26.364,25.979,26.337,164491,0
2014-09-25,26.278,26.337,25.896,25.896,126100,0
2014-09-26,25.913,26.164,25.837,25.996,119597,0
2014-09-29,25.829,26.063,25.512,25.763,120747,0
2014-09-30,25.815,25.837,25.546,25.588,222112,0
2014-10-01,25.471,25.563,25.046,25.23,168502,0
2014-10-02,25.304,25.421,25.104,25.289,110439,0
2014-10-03,25.521,25.537,25.388,25.43,102729,0
2014-10-06,25.588,25.671,25.289,25.311,161693,0
2014-10-07,25.111,25.372,24.879,24.895,160376,0
2014-10-08,24.829,25.262,24.503,25.178,209150,0
2014-10-09,25.187,25.279,24.619,24.721,193254,0
2014-10-10,24.596,25.23,24.596,24.97,172221,0
2014-10-13,24.955,25.372,24.955,25.119,121335,0
2014-10-14,25.212,25.478,25.089,25.279,191431,0
2014-10-15,25.022,25.721,24.57,25.68,256739,0
2014-10-16,25.097,25.655,25.089,25.388,148068,0
2014-10-17,25.646,25.663,25.171,25.378,157031,0
2014-10-20,25.521,26.238,25.388,25.938,277524,0
2014-10-21,26.013,26.421,26.013,26.389,162119,0
2014-10-22,26.438,26.471,25.896,25.929,139172,0
2014-10-23,26.099,26.504,25.854,26.132,129828,0
2014-10-24,26.192,26.35,26.049,26.124,119088,0
2014-10-27,26.031,26.638,26.014,26.623,125993,0
2014-10-28,26.78,27.525,26.604,27.516,230727,0
2014-10-29,27.371,27.592,27.019,27.381,159966,0
2014-10-30,27.347,28.173,27.347,28.046,114098,0
2014-10-31,28.318,28.51,28.157,28.376,139333,0
2014-11-03,28.434,28.63,28.098,28.443,107748,0
2014-11-04,28.434,28.898,28.385,28.848,121743,0
2014-11-05,29.018,29.126,28.41,28.461,120523,0
2014-11-06,28.461,28.772,28.299,28.418,101899,0
2014-11-07,28.358,28.51,27.905,28.015,165973,0
2014-11-10,27.963,28.259,27.803,27.986,132844,0
2014-11-11,28.006,28.217,27.717,28.082,178426,0
2014-11-12,27.887,28.308,27.819,28.249,101892,0
2014-11-13,28.284,28.284,28.023,28.217,87796,0
2014-11-14,28.299,28.351,28.064,28.064,65296,0
2014-11-17,28.046,28.131,27.357,27.357,87227,0
2014-11-18,27.313,27.633,27.111,27.111,135058,0
2014-11-19,27.001,27.289,26.486,26.915,114867,0
2014-11-20,26.832,27.202,26.832,27.179,77112,0
2014-11-21,27.565,27.727,27.153,27.211,102300,0
2014-11-24,27.202,28.089,27.202,28.073,108464,0
2014-11-25,28.073,28.418,27.986,28.064,97825,0
2014-11-26,28.098,28.149,27.735,27.827,69957,0
2014-11-28,27.928,27.928,27.135,27.153,73005,0
2014-12-01,26.943,27.102,26.572,26.758,78956,0
2014-12-02,26.876,27.229,26.79,27.135,83017,0
2014-12-03,27.077,27.609,27.034,27.507,82628,0
2014-12-04,27.238,27.533,26.847,27.211,96380,0
2014-12-05,27.357,27.87,27.202,27.609,107248,0
2014-12-08,27.43,28.064,26.892,27.17,146876,0
2014-12-09,26.899,27.76,26.704,27.347,180777,0
2014-12-10,27.371,27.616,26.587,26.587,149991,0
2014-12-11,27.009,27.034,26.444,26.732,173636,0
2014-12-12,26.712,26.748,26.158,26.175,123824,0
2014-12-15,26.275,26.673,25.736,25.786,139704,0
2014-12-16,25.618,25.913,25.348,25.373,271468,0
2014-12-17,25.348,26.132,25.313,25.971,260749,0
2014-12-18,26.209,26.334,25.987,26.14,188645,0
2014-12-19,26.116,26.512,25.87,25.929,272507,0
2014-12-22,26.014,26.275,25.896,26.14,183639,0
2014-12-23,26.36,26.631,26.124,26.275,146153,0
2014-12-24,26.318,26.478,26.242,26.378,94283,0
2014-12-26,26.563,26.638,26.393,26.53,108697,0
2014-12-29,26.645,27.034,26.504,26.741,91560,0
2014-12-30,26.808,26.892,26.368,26.402,116446,0
2014-12-31,26.45,26.758,25.637,25.706,253377,0
2015-01-02,25.791,26.013,25.434,25.731,173723,0
2015-01-05,25.502,25.577,24.894,25.21,191199,0
2015-01-06,25.406,25.441,24.869,24.988,202241,0
2015-01-07,25.269,25.289,24.826,24.971,147808,0
2015-01-08,25.084,25.305,24.879,25.065,271258,0
2015-01-09,25.025,25.093,24.656,24.697,198190,0
2015-01-12,24.757,24.757,24.221,24.551,270667,0
2015-01-13,24.774,25.015,23.34,23.563,538648,0
2015-01-14,23.221,23.742,23.17,23.52,298449,0
2015-01-15,23.461,23.641,22.768,23.095,738516,0
2015-01-16,23.05,23.272,23.017,23.213,292234,0
2015-01-20,23.213,23.776,23.057,23.751,618032,0
2015-01-21,23.845,24.211,23.622,24.133,263209,0
2015-01-22,24.338,25.006,24.322,24.81,354891,0
2015-01-23,24.81,24.81,24.102,24.27,225344,0
2015-01-26,24.178,24.27,23.928,23.997,179650,0
2015-01-27,23.913,24.194,23.835,24.066,202080,0
2015-01-28,24.162,24.221,23.511,23.528,107491,0
2015-01-29,23.573,23.86,23.461,23.86,213729,0
2015-01-30,23.613,23.972,23.544,23.801,317248,0
2015-02-02,23.86,24.529,23.751,24.407,212916,0
2015-02-03,24.606,25.074,24.606,24.697,124934,0
2015-02-04,24.551,24.792,24.289,24.314,138689,0
2015-02-05,24.39,25.04,24.39,24.91,120007,0
2015-02-06,24.996,25.406,24.903,25.025,108697,0
2015-02-09,24.929,25.169,24.784,24.988,105502,0
2015-02-10,25.193,25.202,24.861,24.979,140224,0
2015-02-11,25.04,27.484,24.894,27.406,442946,0
2015-02-12,27.645,27.645,26.542,26.697,382445,0
2015-02-13,26.766,27.175,26.577,27.131,192881,0
2015-02-17,27.159,27.159,26.697,26.799,153528,0
2015-02-18,26.766,26.987,26.703,26.849,114129,0
2015-02-19,26.766,26.962,26.322,26.621,150136,0
2015-02-20,26.509,26.878,26.423,26.818,123298,0
2015-02-23,26.741,26.894,26.414,26.569,163213,0
2015-02-24,26.535,26.809,26.423,26.569,180165,0
2015-02-25,26.467,26.672,26.313,26.45,153018,0
2015-02-26,26.509,26.653,26.398,26.637,135636,0
2015-02-27,26.594,27.047,26.527,26.859,114010,0
2015-03-02,26.928,27.277,26.381,26.423,263225,0
2015-03-03,26.39,26.962,26.322,26.84,131729,0
2015-03-04,26.826,27.218,26.45,26.987,260531,0
2015-03-05,27.013,27.038,26.722,26.937,96954,0
2015-03-06,26.953,27.439,26.741,26.878,247769,0
2015-03-09,26.84,27.439,26.84,27.141,364042,0
2015-03-10,27.047,27.15,26.653,26.799,206669,0
2015-03-11,26.849,27.576,26.818,27.533,390389,0
2015-03-12,27.756,28.149,27.67,27.747,278331,0
2015-03-13,27.756,28.105,27.618,27.977,195662,0
2015-03-16,28.054,28.054,27.618,27.687,139342,0
2015-03-17,27.543,27.935,27.406,27.833,171541,0
2015-03-18,27.721,28.063,27.721,27.867,125874,0
2015-03-19,27.773,28.073,27.636,27.884,202220,0
2015-03-20,28.123,28.269,27.977,28.224,344722,0
2015-03-23,28.182,28.473,27.876,27.902,368374,0
2015-03-24,27.902,28.149,27.902,27.944,170020,0
2015-03-25,27.902,28.004,27.678,27.747,155615,0
2015-03-26,27.756,27.935,27.618,27.892,148241,0
2015-03-27,27.842,27.944,27.756,27.857,90393,0
2015-03-30,28.004,28.344,27.925,28.022,106789,0
2015-03-31,27.961,28.311,27.773,28.004,194497,0
2015-04-01,27.953,29.361,27.798,29.088,262757,0
2015-04-02,29.182,29.456,29.071,29.139,139456,0
2015-04-06,28.925,29.276,28.797,29.088,72366,0
2015-04-07,29.113,29.149,28.652,28.815,113402,0
2015-04-08,28.823,28.866,28.32,28.329,162408,0
2015-04-09,28.292,28.585,28.149,28.489,257981,0
2015-04-10,28.619,29.028,28.507,28.841,116506,0
2015-04-13,28.848,29.113,28.593,28.628,103744,0
2015-04-14,28.559,28.585,28.353,28.473,145780,0
2015-04-15,28.499,28.807,28.438,28.78,131533,0
2015-04-16,28.875,28.934,28.507,28.848,93502,0
2015-04-17,28.661,28.661,27.159,27.484,482657,0
2015-04-20,27.125,27.141,26.611,26.878,370158,0
2015-04-21,26.833,26.978,26.697,26.818,185880,0
2015-04-22,26.894,26.928,26.39,26.732,182713,0
2015-04-23,26.822,27.29,26.667,27.142,172554,0
2015-04-24,27.237,27.237,26.952,27.055,136724,0
2015-04-27,27.237,27.54,27.142,27.228,178802,0
2015-04-28,27.211,27.495,27.159,27.434,134736,0
2015-04-29,27.341,27.789,27.063,27.322,104319,0
2015-04-30,27.29,27.686,26.944,27.47,237087,0
2015-05-01,27.609,28.664,27.564,27.843,324056,0
2015-05-04,27.927,27.927,27.686,27.817,119817,0
2015-05-05,27.817,27.946,26.815,27.063,262764,0
2015-05-06,27.167,27.556,26.977,27.54,232475,0
2015-05-07,27.583,27.971,27.314,27.729,131853,0
2015-05-08,27.971,27.971,27.29,27.322,127451,0
2015-05-11,27.392,27.531,27.314,27.35,89861,0
2015-05-12,27.237,27.453,27.022,27.358,109578,0
2015-05-13,27.366,27.583,27.167,27.201,130227,0
2015-05-14,27.237,27.695,27.22,27.488,133230,0
2015-05-15,27.419,27.54,26.884,27.055,116751,0
2015-05-18,26.967,27.116,26.684,26.727,243162,0
2015-05-19,26.787,26.856,26.563,26.745,135829,0
2015-05-20,26.727,26.944,26.563,26.676,110681,0
2015-05-21,26.632,26.926,26.424,26.597,93794,0
2015-05-22,26.483,26.796,26.468,26.563,98420,0
2015-05-26,26.424,26.483,25.958,26.191,121252,0
2015-05-27,26.313,26.381,25.966,26.337,105012,0
2015-05-28,26.182,26.475,26,26.433,81912,0
2015-05-29,26.39,26.493,25.914,26.226,91481,0
2015-06-01,26.261,26.398,25.792,26.096,138813,0
2015-06-02,26,26.796,25.888,26.7,167289,0
2015-06-03,26.762,27.132,26.639,26.977,109639,0
2015-06-04,26.898,26.96,26.475,26.707,100270,0
2015-06-05,26.693,26.865,26.572,26.736,85814,0
2015-06-08,26.707,26.884,26.632,26.632,72746,0
2015-06-09,26.588,27.322,26.129,26.967,127874,0
2015-06-10,27.185,27.55,27.116,27.237,182404,0
2015-06-11,27.185,27.41,27.132,27.332,65263,0
2015-06-12,27.28,27.488,27.072,27.29,221011,0
2015-06-15,27.098,27.314,26.33,27.201,160527,0
2015-06-16,27.314,27.434,27.159,27.28,145029,0
2015-06-17,27.461,27.669,27.03,27.09,134505,0
2015-06-18,27.237,27.643,27.055,27.48,162607,0
2015-06-19,27.402,27.504,27.247,27.322,186432,0
2015-06-22,27.488,27.634,27.402,27.419,85814,0
2015-06-23,27.522,28.197,27.522,28.178,240192,0
2015-06-24,28.205,29,27.979,28.621,220780,0
2015-06-25,28.646,28.706,28.248,28.629,123286,0
2015-06-26,28.681,28.975,28.517,28.688,269471,0
2015-06-29,28.499,28.499,27.522,27.54,173826,0
2015-06-30,27.834,27.979,27.54,27.825,188313,0
2015-07-01,28.109,28.29,27.834,28.016,148266,0
2015-07-02,28.057,28.057,27.669,27.886,143986,0
2015-07-06,27.634,27.849,27.41,27.686,103277,0
2015-07-07,27.652,27.652,26.96,27.237,255246,0
2015-07-08,26.977,27.09,26.745,26.935,176603,0
2015-07-09,27.098,27.125,26.684,26.831,173478,0
2015-07-10,27.047,27.106,26.579,26.916,298730,0
2015-07-13,27.003,27.106,26.891,26.935,250504,0
2015-07-14,26.884,27.781,26.831,27.677,200200,0
2015-07-15,26.027,26.544,23.613,24.376,1479596,0
2015-07-16,24.349,25.075,24.124,24.791,534778,0
2015-07-17,24.754,24.781,24.228,24.601,442601,0
2015-07-20,24.564,24.574,24.124,24.253,312263,0
2015-07-21,24.22,24.617,24.124,24.512,266812,0
2015-07-22,24.634,24.642,24.21,24.391,228182,0
2015-07-23,24.492,24.861,24.387,24.74,275946,0
2015-07-24,24.633,24.773,24.484,24.484,253017,0
2015-07-27,24.396,24.44,23.853,23.975,198376,0
2015-07-28,24.002,24.054,23.108,23.283,400856,0
2015-07-29,23.264,23.897,23.256,23.713,288038,0
2015-07-30,23.686,23.686,23.31,23.405,147498,0
2015-07-31,23.433,24.17,23.405,24.124,260889,0
2015-08-03,24.132,24.161,23.625,23.677,167122,0
2015-08-04,23.668,23.705,23.143,23.213,146127,0
2015-08-05,23.353,23.504,23.021,23.143,178868,0
2015-08-06,23.143,23.372,23.03,23.302,128207,0
2015-08-07,23.178,23.528,22.915,22.96,110766,0
2015-08-10,22.993,23.555,22.993,23.31,164267,0
2015-08-11,23.124,23.248,22.862,22.932,174344,0
2015-08-12,22.81,22.96,22.222,22.406,196893,0
2015-08-13,22.424,22.615,22.161,22.452,131527,0
2015-08-14,22.382,22.819,22.344,22.755,102779,0
2015-08-17,22.609,23.082,22.406,22.968,152061,0
2015-08-18,22.923,23.082,22.88,22.897,86925,0
2015-08-19,22.748,22.785,22.382,22.521,104836,0
2015-08-20,22.521,22.521,21.951,22.091,160503,0
2015-08-21,21.819,22.241,21.564,21.951,157880,0
2015-08-24,20.697,21.765,20.383,20.934,250829,0
2015-08-25,21.433,21.512,20.408,20.485,227806,0
2015-08-26,20.915,21.214,20.608,21.214,293969,0
2015-08-27,21.487,21.986,21.364,21.765,208643,0
2015-08-28,21.723,21.88,21.495,21.687,108143,0
2015-08-31,21.617,21.907,21.477,21.609,142708,0
2015-09-01,21.285,21.573,20.953,21.038,204536,0
2015-09-02,21.294,21.364,21.047,21.126,134038,0
2015-09-03,21.257,21.644,21.171,21.233,211610,0
2015-09-04,20.962,21.162,20.173,20.495,218451,0
2015-09-08,20.898,21.249,20.505,20.627,254612,0
2015-09-09,20.793,21.294,20.697,20.976,212064,0
2015-09-10,20.934,21.644,20.891,21.617,175257,0
2015-09-11,21.487,21.757,21.381,21.538,142592,0
2015-09-14,21.583,21.775,21.433,21.53,107459,0
2015-09-15,21.591,21.916,21.548,21.89,95481,0
2015-09-16,21.89,22.292,21.802,22.134,122287,0
2015-09-17,22.091,22.257,21.741,21.855,136035,0
2015-09-18,21.504,21.732,21.241,21.504,192899,0
2015-09-21,21.609,22.047,21.609,21.765,139170,0
2015-09-22,21.459,21.687,21.311,21.653,139626,0
2015-09-23,21.732,21.872,21.178,21.257,140701,0
2015-09-24,21.093,21.214,20.776,20.925,206615,0
2015-09-25,20.944,21.153,20.679,20.741,198604,0
2015-09-28,20.697,20.706,20.39,20.408,165514,0
2015-09-29,20.398,20.415,20.049,20.197,169514,0
2015-09-30,20.364,20.537,20.118,20.293,340968,0
2015-10-01,20.39,20.547,19.926,20.11,265109,0
2015-10-02,19.767,20.188,19.426,20.164,290206,0
2015-10-05,20.354,21.556,20.329,21.459,263583,0
2015-10-06,21.294,22.012,21.294,21.459,235336,0
2015-10-07,21.591,21.916,21.443,21.583,180236,0
2015-10-08,21.504,21.617,21.249,21.538,202710,0
2015-10-09,21.609,21.863,21.521,21.538,144875,0
2015-10-12,21.583,22.302,21.512,22.125,196639,0
2015-10-13,22.047,22.573,21.715,21.775,224727,0
2015-10-14,22.791,23.65,22.476,22.634,412493,0
2015-10-15,22.731,23.87,22.397,23.844,406217,0
2015-10-16,23.975,24.108,23.625,23.951,234194,0
2015-10-19,23.835,24.256,23.668,23.713,185292,0
2015-10-20,23.615,23.72,23.511,23.65,205587,0
2015-10-21,23.564,23.835,23.063,23.082,273892,0
2015-10-22,23.291,24.134,23.291,24.117,344974,0
2015-10-23,24.244,24.723,24.197,24.474,276293,0
2015-10-26,24.545,24.733,24.411,24.474,264604,0
2015-10-27,24.331,24.393,23.629,23.833,225373,0
2015-10-28,23.817,24.642,23.817,24.58,230435,0
2015-10-29,24.377,24.617,24.197,24.278,123085,0
2015-10-30,24.251,24.377,23.878,24.046,161415,0
2015-11-02,24.092,24.411,23.913,24.259,105375,0
2015-11-03,24.18,24.465,24.18,24.306,80708,0
2015-11-04,24.331,24.465,24.055,24.456,169693,0
2015-11-05,24.474,24.687,24.339,24.43,109034,0
2015-11-06,24.589,24.704,24.339,24.562,109260,0
2015-11-09,24.599,24.651,23.921,24.331,134460,0
2015-11-10,24.244,24.446,24.038,24.339,112518,0
2015-11-11,24.402,24.661,24.188,24.483,126906,0
2015-11-12,24.117,24.562,24.064,24.259,142196,0
2015-11-13,24.11,24.322,24.03,24.259,166811,0
2015-11-16,24.173,24.384,23.763,24.377,161867,0
2015-11-17,24.439,24.624,24.11,24.474,205141,0
2015-11-18,24.474,25.113,24.43,24.989,311478,0
2015-11-19,24.989,25.346,24.704,24.794,220316,0
2015-11-20,24.963,25.612,24.963,25.55,300573,0
2015-11-23,25.533,25.665,25.363,25.425,96669,0
2015-11-24,25.274,25.4,24.927,25.06,197947,0
2015-11-25,25.017,25.043,24.671,24.901,90599,0
2015-11-27,24.866,24.998,24.483,24.733,44625,0
2015-11-30,24.723,24.775,24.377,24.695,150062,0
2015-12-01,24.856,25.231,24.723,25.175,207362,0
2015-12-02,25.175,25.346,24.846,25.026,138594,0
2015-12-03,25.175,25.4,24.846,25.017,164825,0
2015-12-04,24.989,25.06,24.651,24.723,126007,0
2015-12-07,24.617,24.617,23.682,23.817,194912,0
2015-12-08,23.576,23.725,23.263,23.317,82221,0
2015-12-09,23.219,23.46,23.015,23.248,205141,0
2015-12-10,23.158,23.716,22.962,23.701,137361,0
2015-12-11,23.068,23.629,23.068,23.176,150736,0
2015-12-14,23.238,23.238,22.356,22.882,143803,0
2015-12-15,23.005,23.272,22.74,23.058,266516,0
2015-12-16,23.015,23.389,22.872,23.248,215596,0
2015-12-17,23.254,23.539,23.041,23.263,115441,0
2015-12-18,23.112,23.301,22.731,22.81,213010,0
2015-12-21,22.882,23.005,22.242,22.498,171082,0
2015-12-22,22.508,23.068,22.25,23.05,113256,0
2015-12-23,23.238,23.619,23.238,23.389,113867,0
2015-12-24,23.362,23.592,23.248,23.414,42017,0
2015-12-28,23.248,23.486,22.979,23.176,86329,0
2015-12-29,23.326,23.602,23.253,23.548,94131,0
2015-12-30,23.496,23.496,23.13,23.201,111217,0
2015-12-31,23.112,23.291,22.796,23.068,290283,0
2016-01-04,22.488,22.775,22.25,22.4,142782,0
2016-01-05,22.365,22.464,22.228,22.33,84162,0
2016-01-06,22.045,22.347,21.947,22.187,187036,0
2016-01-07,21.768,22.019,21.537,21.556,138562,0
2016-01-08,21.68,21.877,21.342,21.369,211670,0
2016-01-11,21.547,21.571,21.057,21.475,242313,0
2016-01-12,21.583,21.583,20.445,20.843,241739,0
2016-01-13,20.905,21.181,20.088,20.345,209675,0
2016-01-14,20.274,20.657,20.061,20.426,218078,0
2016-01-15,19.928,20.312,19.787,20.265,258085,0
2016-01-19,20.131,20.398,19.394,19.662,295965,0
2016-01-20,19.297,20.078,18.752,19.955,349866,0
2016-01-21,19.686,20.497,19.615,19.901,367815,0
2016-01-22,20.15,20.364,19.724,19.891,234617,0
2016-01-25,19.767,19.829,18.832,18.933,332479,0
2016-01-26,19.066,19.6,19.037,19.572,250415,0
2016-01-27,19.554,19.982,19.402,19.501,257022,0
2016-01-28,19.74,20.106,19.74,20.053,180502,0
2016-01-29,20.106,20.747,20.061,20.747,222823,0
2016-02-01,20.525,20.891,20.222,20.747,182680,0
2016-02-02,20.398,20.398,19.696,19.819,133828,0
2016-02-03,19.982,20.131,19.322,19.911,164934,0
2016-02-04,19.839,20.648,19.839,20.15,251133,0
2016-02-05,20.007,20.283,19.732,19.74,165957,0
2016-02-08,19.71,19.71,19.346,19.647,124602,0
2016-02-09,19.247,19.511,19.111,19.111,188182,0
2016-02-10,19.247,19.511,18.878,18.893,124925,0
2016-02-11,18.46,18.65,18.072,18.452,154766,0
2016-02-12,18.776,19.138,18.578,18.957,153415,0
2016-02-16,19.175,19.429,18.943,19.24,125076,0
2016-02-17,19.366,19.465,19.004,19.048,258237,0
2016-02-18,18.379,19.366,18.105,18.614,373160,0
2016-02-19,18.558,18.839,17.771,18.558,332239,0
2016-02-22,18.694,19.465,18.614,19.329,465239,0
2016-02-23,19.312,19.337,18.912,19.103,273067,0
2016-02-24,18.821,19.392,18.452,19.329,227592,0
2016-02-25,19.346,19.627,19.243,19.376,231937,0
2016-02-26,19.545,20.045,19.545,19.665,222336,0
2016-02-29,19.637,19.637,19.329,19.346,213793,0
2016-03-01,19.511,20.308,19.511,20.198,327026,0
2016-03-02,20.189,20.614,20.134,20.541,274340,0
2016-03-03,20.614,20.705,20.414,20.651,106093,0
2016-03-04,20.75,21.193,20.723,20.922,198909,0
2016-03-07,20.777,21.068,20.732,20.868,159832,0
2016-03-08,20.759,20.868,20.516,20.669,263237,0
2016-03-09,20.805,21.439,20.805,21.086,386570,0
2016-03-10,21.149,21.227,20.38,20.444,279220,0
2016-03-11,20.642,20.791,20.045,20.298,331444,0
2016-03-14,20.444,21.846,20.245,21.52,808954,0
2016-03-15,21.285,21.385,21.032,21.193,238919,0
2016-03-16,21.086,21.675,21.014,21.421,244212,0
2016-03-17,21.448,22.487,21.048,22.299,328748,0
2016-03-18,22.425,22.696,21.945,22.153,1233958,0
2016-03-21,22.045,22.163,21.574,21.919,222627,0
2016-03-22,21.754,21.932,21.539,21.647,176772,0
2016-03-23,21.537,21.67,20.786,20.922,258238,0
2016-03-24,20.723,21.357,20.502,21.321,194295,0
2016-03-28,21.367,21.579,21.086,21.385,146028,0
2016-03-29,21.222,21.592,20.859,21.556,129381,0
2016-03-30,21.72,22.135,21.619,22.109,190387,0
2016-03-31,22.055,22.181,21.728,21.927,164641,0
2016-04-01,21.728,21.937,21.439,21.783,115112,0
2016-04-04,21.628,21.836,21.421,21.464,121247,0
2016-04-05,21.212,21.261,20.994,21.024,93196,0
2016-04-06,20.961,21.024,20.434,20.642,131194,0
2016-04-07,20.532,20.55,19.871,20.027,214447,0
2016-04-08,20.1,20.588,19.934,20.062,244499,0
2016-04-11,20.56,21.048,20.424,20.604,277286,0
2016-04-12,20.705,21.348,20.705,21.285,138056,0
2016-04-13,21.392,21.864,21.312,21.856,299008,0
2016-04-14,21.909,23.222,21.801,23.159,288775,0
2016-04-15,23.159,23.348,22.661,22.796,160273,0
2016-04-18,22.517,22.842,22.381,22.55,252735,0
2016-04-19,22.633,23.504,22.607,23.358,313528,0
2016-04-20,23.168,23.693,23.168,23.494,187933,0
2016-04-21,23.737,23.783,23.465,23.47,192591,0
2016-04-22,23.371,23.894,23.371,23.682,142621,0
2016-04-25,23.682,23.682,23.085,23.213,117491,0
2016-04-26,23.249,23.829,23.139,23.774,154685,0
2016-04-27,23.747,24.251,23.452,23.838,296900,0
2016-04-28,23.526,24.131,23.435,23.737,145766,0
2016-04-29,23.673,23.949,23.371,23.765,196297,0
2016-05-02,23.801,23.865,23.512,23.608,102889,0
2016-05-03,23.233,23.277,22.928,23.233,176516,0
2016-05-04,22.947,23.543,22.947,23.168,135730,0
2016-05-05,23.371,23.82,23.13,23.315,237998,0
2016-05-06,23.159,23.654,23.159,23.563,120299,0
2016-05-09,23.489,23.718,23.319,23.479,116316,0
2016-05-10,23.71,24.105,23.516,23.875,110545,0
2016-05-11,23.829,23.929,23.573,23.801,222239,0
2016-05-12,23.765,24.224,23.646,23.847,174051,0
2016-05-13,23.718,23.949,23.47,23.617,134295,0
2016-05-16,23.581,23.894,23.47,23.701,125135,0
2016-05-17,23.691,23.71,23.03,23.159,152401,0
2016-05-18,23.12,23.791,23.066,23.543,225030,0
2016-05-19,23.435,23.463,22.987,23.425,231680,0
2016-05-20,23.573,23.747,23.452,23.701,200549,0
2016-05-23,23.654,23.747,23.267,23.444,183239,0
2016-05-24,23.829,23.829,23.479,23.747,122723,0
2016-05-25,23.894,24.39,23.791,24.049,146268,0
2016-05-26,24.325,24.325,23.855,24.196,166346,0
2016-05-27,24.151,24.353,24.077,24.298,74611,0
2016-05-31,24.362,24.611,24.003,24.518,213765,0
2016-06-01,24.372,24.692,23.92,24.666,138449,0
2016-06-02,24.666,25.015,24.618,24.976,253538,0
2016-06-03,24.887,25.143,24.666,25.089,157968,0
2016-06-06,25.089,25.4,24.932,25.291,132089,0
2016-06-07,25.327,25.4,25.07,25.106,144033,0
2016-06-08,25.153,25.51,25.05,25.335,192740,0
2016-06-09,25.097,25.124,24.784,25.033,134811,0
2016-06-10,24.638,24.922,24.602,24.71,181888,0
2016-06-13,24.546,24.72,24.003,24.463,349923,0
2016-06-14,24.325,24.656,23.976,24.17,202861,0
2016-06-15,24.353,24.541,24.077,24.225,129241,0
2016-06-16,23.939,24.38,23.747,24.289,147591,0
2016-06-17,24.353,24.676,24.196,24.417,427454,0
2016-06-20,24.831,25.143,24.692,24.71,139678,0
2016-06-21,24.814,25.079,24.5,24.968,150435,0
2016-06-22,24.784,25.079,24.592,24.592,335700,0
2016-06-23,24.96,25.179,24.766,24.878,308239,0
2016-06-24,23.718,24.352,23.323,23.617,371166,0
2016-06-27,23.249,23.399,22.55,22.614,220957,0
2016-06-28,22.91,23.405,22.745,23.177,175877,0
2016-06-29,23.425,24.003,23.323,23.939,115521,0
2016-06-30,23.902,24.372,23.847,24.353,160978,0
2016-07-01,24.5,24.5,24.097,24.325,89441,0
2016-07-05,24.049,24.097,23.757,23.967,93128,0
2016-07-06,23.894,24.289,23.829,24.087,102546,0
2016-07-07,24.141,24.334,23.984,24.161,119860,0
2016-07-08,24.454,24.821,24.362,24.49,240945,0
2016-07-11,24.628,24.96,24.628,24.784,87898,0
2016-07-12,25.143,25.556,25.06,25.391,158474,0
2016-07-13,25.372,25.52,25.262,25.428,110679,0
2016-07-14,25.694,25.833,25.51,25.603,214716,0
2016-07-15,25.777,25.933,25.428,25.823,206829,0
2016-07-18,25.731,25.943,25.438,25.768,142626,0
2016-07-19,25.603,26.026,25.603,25.869,200573,0
2016-07-20,25.897,26.228,25.777,26.09,112961,0
2016-07-21,26.182,26.604,26.108,26.393,302358,0
2016-07-22,26.484,26.881,26.421,26.724,129853,0
2016-07-25,26.532,26.631,26.09,26.182,227252,0
2016-07-26,25.244,25.566,24.651,25.025,280572,0
2016-07-27,25.041,25.63,25.015,25.235,176361,0
2016-07-28,25.124,25.438,24.945,25.327,77407,0
2016-07-29,25.235,25.483,25.079,25.106,161651,0
2016-08-01,25.102,25.4,24.934,25.019,151947,0
2016-08-02,24.879,25.185,24.794,24.832,88527,0
2016-08-03,24.739,25.279,24.739,25.149,100778,0
2016-08-04,25.119,25.26,24.804,25.074,158022,0
2016-08-05,25.298,25.95,25.289,25.829,143656,0
2016-08-08,25.903,26.258,25.811,26.006,119834,0
2016-08-09,26.015,26.118,25.95,26.034,62618,0
2016-08-10,26.118,26.118,25.773,25.856,99453,0
2016-08-11,25.894,26.248,25.819,25.987,97070,0
2016-08-12,25.837,26.061,25.633,25.987,128232,0
2016-08-15,26.108,26.193,25.95,26.052,106575,0
2016-08-16,26.034,26.1,25.781,25.912,98981,0
2016-08-17,25.912,26.165,25.86,25.996,119949,0
2016-08-18,26.061,26.145,25.912,26.126,125050,0
2016-08-19,26.118,26.275,26.006,26.108,135049,0
2016-08-22,25.96,26.165,25.791,25.866,120972,0
2016-08-23,25.969,26.369,25.969,26.34,137513,0
2016-08-24,26.389,26.471,26.155,26.369,102276,0
2016-08-25,26.369,26.799,26.285,26.724,130567,0
2016-08-26,26.611,26.929,26.369,26.696,131710,0
2016-08-29,26.743,26.938,26.574,26.677,97635,0
2016-08-30,26.779,26.9,26.565,26.883,68257,0
2016-08-31,26.938,27.022,26.639,26.929,126418,0
2016-09-01,26.975,27.013,26.584,26.779,101938,0
2016-09-02,26.835,26.994,26.677,26.919,108754,0
2016-09-06,26.948,27.013,26.724,26.994,114573,0
2016-09-07,26.891,27.348,26.864,27.171,140476,0
2016-09-08,27.153,27.358,27.068,27.273,147989,0
2016-09-09,26.91,27.133,26.704,26.724,93103,0
2016-09-12,26.733,27.115,26.399,27.088,155502,0
2016-09-13,26.808,26.808,26.165,26.34,262085,0
2016-09-14,26.454,26.704,26.266,26.369,111220,0
2016-09-15,26.389,26.704,26.165,26.555,88864,0
2016-09-16,26.471,26.649,26.22,26.481,245983,0
2016-09-19,26.724,27.05,26.174,26.22,138223,0
2016-09-20,26.415,26.481,26.145,26.155,109907,0
2016-09-21,26.379,26.603,26.118,26.248,108878,0
2016-09-22,26.546,26.844,26.434,26.808,148429,0
2016-09-23,26.696,26.696,26.415,26.463,98332,0
2016-09-26,26.193,26.481,25.689,25.772,228714,0
2016-09-27,25.726,26.379,25.651,26.379,94410,0
2016-09-28,26.481,26.761,26.239,26.519,103117,0
2016-09-29,26.434,26.743,25.996,26.006,80258,0
2016-09-30,26.266,26.481,26.183,26.266,120636,0
2016-10-03,26.145,26.266,25.894,25.95,75855,0
2016-10-04,25.941,26.332,25.716,25.912,107476,0
2016-10-05,26.136,26.463,26.006,26.21,95754,0
2016-10-06,26.239,26.42,25.931,26.314,73776,0
2016-10-07,26.379,26.409,26.006,26.136,63102,0
2016-10-10,26.258,26.844,26.258,26.779,111345,0
2016-10-11,26.714,26.965,26.389,26.509,98852,0
2016-10-12,26.537,26.677,26.35,26.574,49992,0
2016-10-13,26.379,26.379,25.978,26.23,67891,0
2016-10-14,26.499,26.594,26.09,26.258,67987,0
2016-10-17,26.23,26.425,26.23,26.295,58427,0
2016-10-18,26.668,26.863,26.425,26.677,91381,0
2016-10-19,26.835,27.544,26.789,27.255,199439,0
2016-10-20,25.633,25.651,23.461,25.204,580221,0
2016-10-21,25.028,25.811,24.934,25.633,387449,0
2016-10-24,25.921,26.145,25.772,25.856,277072,0
2016-10-25,25.837,26.174,25.689,25.764,186082,0
2016-10-26,25.503,25.781,25.194,25.194,168200,0
2016-10-27,25.398,25.851,25.398,25.719,150480,0
2016-10-28,25.785,25.785,25.285,25.577,163915,0
2016-10-31,25.635,25.815,25.474,25.503,139672,0
2016-11-01,25.549,25.549,24.68,24.774,174034,0
2016-11-02,24.613,24.906,24.49,24.84,252069,0
2016-11-03,24.963,25.398,24.963,25.199,199493,0
2016-11-04,25.18,25.398,25.087,25.322,128116,0
2016-11-07,25.9,26.183,25.597,26.051,126102,0
2016-11-08,25.9,26.382,25.559,26.089,92534,0
2016-11-09,25.153,26.249,25.153,25.993,295229,0
2016-11-10,26.155,26.959,26.155,26.542,235877,0
2016-11-11,26.145,27.185,25.851,27.119,215618,0
2016-11-14,27.318,27.886,26.808,26.93,219836,0
2016-11-15,26.854,27.166,26.561,27.091,135314,0
2016-11-16,26.817,27.479,26.808,27.356,138347,0
2016-11-17,27.224,27.431,26.864,26.884,211017,0
2016-11-18,26.874,27.327,26.853,27.308,104012,0
2016-11-21,27.488,27.535,26.977,27.128,117316,0
2016-11-22,27.28,27.545,27.016,27.224,169631,0
2016-11-23,27.138,27.365,26.996,26.996,197471,0
2016-11-25,27.072,27.337,27.033,27.327,76305,0
2016-11-28,27.318,27.44,26.874,26.92,153034,0
2016-11-29,27.091,27.327,26.864,26.911,176798,0
2016-11-30,27.242,27.422,26.93,26.93,152642,0
2016-12-01,27.148,27.337,26.768,26.93,124150,0
2016-12-02,26.901,26.911,26.59,26.656,98026,0
2016-12-05,26.844,27.214,26.808,26.92,131493,0
2016-12-06,26.911,27.526,26.911,27.469,142182,0
2016-12-07,27.516,27.942,27.166,27.846,141571,0
2016-12-08,28.093,28.22,27.629,27.78,234510,0
2016-12-09,27.744,28.486,27.592,28.443,129123,0
2016-12-12,28.443,28.631,27.506,27.516,224007,0
2016-12-13,27.639,28.291,27.559,28.122,159712,0
2016-12-14,27.734,28.122,27.714,27.876,98448,0
2016-12-15,28.036,28.707,27.914,28.688,195566,0
2016-12-16,28.84,28.849,28.112,28.197,335728,0
2016-12-19,28.122,28.122,27.128,27.488,243005,0
2016-12-20,27.516,28.254,27.516,27.846,160251,0
2016-12-21,27.876,27.876,27.384,27.479,111921,0
2016-12-22,27.185,27.44,26.835,26.911,165191,0
2016-12-23,26.892,27.469,26.817,27.195,64203,0
2016-12-27,27.356,27.469,27.232,27.318,53288,0
2016-12-28,27.403,27.611,27.246,27.602,85874,0
2016-12-29,27.582,27.78,27.516,27.696,56368,0
2016-12-30,27.79,27.876,27.611,27.838,91299,0
2017-01-03,28.311,28.367,27.846,28.329,165487,0
2017-01-04,28.367,28.764,28.272,28.717,105279,0
2017-01-05,28.688,28.688,27.365,27.753,212026,0
2017-01-06,27.734,27.988,27.602,27.668,87296,0
2017-01-09,27.555,27.602,27.232,27.261,114881,0
2017-01-10,27.308,27.8,27.308,27.705,78533,0
2017-01-11,27.516,27.762,27.393,27.762,73960,0
2017-01-12,27.658,27.658,27.091,27.298,95177,0
2017-01-13,27.545,27.932,27.44,27.611,82037,0
2017-01-17,27.46,27.658,27.082,27.128,135575,0
2017-01-18,27.261,27.318,27.006,27.175,75252,0
2017-01-19,27.327,27.327,26.854,26.967,119007,0
2017-01-20,26.485,26.712,25.46,25.871,318195,0
2017-01-23,25.625,25.673,25.483,25.635,332612,0
2017-01-24,25.729,26.372,25.729,26.267,130963,0
2017-01-25,26.401,26.656,26.023,26.438,130289,0
2017-01-26,26.448,26.656,26.39,26.495,113514,0
2017-01-27,26.504,26.627,26.306,26.504,168971,0
2017-01-30,26.394,26.394,26.039,26.145,146168,0
2017-01-31,26.001,26.232,25.877,26.078,119080,0
2017-02-01,26.222,26.7,26.106,26.471,226734,0
2017-02-02,26.269,26.374,25.819,26.021,123235,0
2017-02-03,26.174,26.461,26.088,26.299,153272,0
2017-02-06,26.202,26.202,25.627,25.819,141666,0
2017-02-07,25.837,26.356,25.819,26.279,126256,0
2017-02-08,26.125,26.125,25.703,25.991,90250,0
2017-02-09,26.212,26.673,26.098,26.289,138233,0
2017-02-10,26.433,26.7,26.404,26.692,62550,0
2017-02-13,26.874,27.171,26.71,26.874,122267,0
2017-02-14,26.902,27.152,26.71,27.123,99544,0
2017-02-15,27.162,27.391,26.982,27.382,91055,0
2017-02-16,27.085,27.416,27.007,27.238,111003,0
2017-02-17,26.356,26.356,25.168,25.924,653640,0
2017-02-21,25.914,26.624,25.896,26.548,208831,0
2017-02-22,26.73,27.411,26.643,27.276,302183,0
2017-02-23,27.132,27.324,26.844,27.267,129011,0
2017-02-24,27.171,27.199,26.844,27.065,98384,0
2017-02-27,27.267,27.267,26.969,27.104,128238,0
2017-02-28,27.008,27.209,26.835,26.969,183812,0
2017-03-01,27.295,27.603,27.096,27.401,214840,0
2017-03-02,27.257,27.545,27.214,27.334,140553,0
2017-03-03,27.372,27.573,27.075,27.276,219336,0
2017-03-06,27.219,27.305,26.961,27.171,179871,0
2017-03-07,27.18,27.254,26.787,26.874,343986,0
2017-03-08,26.921,27.167,26.74,26.759,193522,0
2017-03-09,26.692,27.055,26.692,26.777,225977,0
2017-03-10,26.893,26.951,26.471,26.519,235088,0
2017-03-13,26.375,26.49,25.924,25.934,491648,0
2017-03-14,25.934,26.26,25.694,26.098,283490,0
2017-03-15,26.289,26.366,25.512,25.608,408553,0
2017-03-16,25.752,26.098,25.253,25.416,379919,0
2017-03-17,25.426,26.433,25.215,26.039,1269239,0
2017-03-20,26.078,26.232,25.743,25.81,287048,0
2017-03-21,25.991,26.088,25.608,25.608,270354,0
2017-03-22,25.436,25.762,25.406,25.618,196461,0
2017-03-23,25.608,26.269,25.599,25.981,111301,0
2017-03-24,26.011,26.307,25.914,25.991,120920,0
2017-03-27,25.685,26.26,25.512,26.183,88482,0
2017-03-28,26.039,26.7,26.001,26.519,232989,0
2017-03-29,26.356,26.596,26.145,26.404,178014,0
2017-03-30,26.385,26.931,26.385,26.787,135190,0
2017-03-31,26.692,26.911,26.461,26.596,204684,0
2017-04-03,26.605,26.979,26.499,26.854,190017,0
2017-04-04,26.787,27.055,26.7,26.969,124211,0
2017-04-05,27.152,27.199,26.557,26.615,193867,0
2017-04-06,26.624,26.969,26.576,26.777,100859,0
2017-04-07,26.749,26.844,26.586,26.71,153142,0
2017-04-10,26.615,26.911,26.615,26.777,125865,0
2017-04-11,26.797,27.171,26.749,27.162,109804,0
2017-04-12,27.065,27.104,26.797,26.969,94191,0
2017-04-13,26.884,26.893,26.375,26.461,160321,0
2017-04-17,26.72,26.797,26.394,26.586,162101,0
2017-04-18,26.404,26.74,26.404,26.653,77578,0
2017-04-19,26.73,26.961,26.605,26.653,115747,0
2017-04-20,26.844,27.171,26.767,27.152,107831,0
2017-04-21,27.132,27.315,26.452,26.452,263016,0
2017-04-24,26.884,26.979,26.566,26.844,138074,0
2017-04-25,26.969,27.478,26.835,27.324,240461,0
2017-04-26,27.238,27.909,27.238,27.583,361825,0
2017-04-27,27.765,27.765,27.353,27.429,126453,0
2017-04-28,27.439,27.516,27.085,27.496,196159,0
2017-05-01,27.637,27.842,27.356,27.677,110363,0
2017-05-02,27.619,27.818,27.424,27.599,95867,0
2017-05-03,27.637,27.637,27.41,27.501,90793,0
2017-05-04,27.424,27.667,27.28,27.395,64906,0
2017-05-05,27.433,27.521,27.239,27.385,76082,0
2017-05-08,27.473,27.579,27.259,27.483,72054,0
2017-05-09,27.501,27.696,26.958,27.696,188223,0
2017-05-10,27.473,27.473,27.026,27.132,137664,0
2017-05-11,27.2,27.2,26.52,26.53,273642,0
2017-05-12,26.53,26.744,26.345,26.656,103269,0
2017-05-15,26.704,27.162,26.704,26.84,86354,0
2017-05-16,26.85,27.142,26.682,26.831,79802,0
2017-05-17,26.345,26.656,26.141,26.568,216736,0
2017-05-18,26.355,26.549,25.859,25.859,179064,0
2017-05-19,25.849,26.637,25.849,26.345,193973,0
2017-05-22,26.442,26.5,26.151,26.472,117090,0
2017-05-23,26.491,26.686,26.238,26.676,109922,0
2017-05-24,26.656,26.967,26.17,26.928,219721,0
2017-05-25,26.977,27.016,26.593,26.772,125788,0
2017-05-26,26.754,26.86,26.297,26.627,122107,0
2017-05-30,26.258,26.646,26.258,26.404,76959,0
2017-05-31,26.51,26.607,26.063,26.238,85555,0
2017-06-01,26.374,26.55,26.112,26.5,112768,0
2017-06-02,26.316,27.103,26.316,26.636,99485,0
2017-06-05,26.588,26.831,26.55,26.608,73350,0
2017-06-06,26.55,26.627,26.336,26.53,67700,0
2017-06-07,26.666,26.93,26.666,26.754,59532,0
2017-06-08,26.696,27.605,26.598,27.259,116538,0
2017-06-09,27.385,28.172,27.385,27.755,168984,0
2017-06-12,27.755,28.017,27.084,27.346,121300,0
2017-06-13,27.531,27.861,27.249,27.842,77530,0
2017-06-14,27.783,27.813,27.094,27.424,100977,0
2017-06-15,27.006,27.346,26.491,26.967,180410,0
2017-06-16,26.696,27.337,26.696,27.21,121314,0
2017-06-19,27.239,27.375,26.958,27.152,77511,0
2017-06-20,26.899,27.064,26.627,26.831,57713,0
2017-06-21,26.831,26.996,26.452,26.452,73871,0
2017-06-22,26.559,26.86,26.394,26.472,55244,0
2017-06-23,26.568,27.098,26.238,26.355,132543,0
2017-06-26,26.52,26.757,26.433,26.646,66728,0
2017-06-27,26.636,26.87,26.433,26.627,88765,0
2017-06-28,26.89,27.021,26.686,26.909,74246,0
2017-06-29,27.181,27.269,26.714,26.88,75020,0
2017-06-30,27.026,27.045,26.55,26.608,82022,0
2017-07-03,26.88,27.045,26.656,26.85,94012,0
2017-07-05,26.744,26.928,26.568,26.782,100593,0
2017-07-06,26.802,26.986,26.442,26.627,63300,0
2017-07-07,26.764,26.938,26.481,26.87,51353,0
2017-07-10,26.676,26.986,26.568,26.84,49008,0
2017-07-11,26.928,27.006,26.433,26.588,82756,0
2017-07-12,26.656,26.967,26.627,26.822,92446,0
2017-07-13,26.967,26.967,26.608,26.88,77359,0
2017-07-14,26.724,27.045,26.646,26.909,69800,0
2017-07-17,26.918,26.958,26.646,26.734,73718,0
2017-07-18,26.918,27.56,26.782,27.531,170684,0
2017-07-19,27.696,28.026,27.551,28.017,137044,0
2017-07-20,28.162,28.172,27.715,27.773,101038,0
2017-07-21,28.153,28.153,25.315,26.19,671954,0
2017-07-24,26.015,26.18,25.549,25.753,272134,0
2017-07-25,25.831,26.083,25.713,25.811,167108,0
2017-07-26,25.879,26.18,25.626,26.015,104033,0
2017-07-27,26.005,26.073,25.685,25.879,138389,0
2017-07-28,25.849,25.927,25.723,25.869,120503,0
2017-07-31,25.997,26.145,25.83,25.948,122373,0
2017-08-01,25.908,26.086,25.752,25.908,108205,0
2017-08-02,25.879,25.948,25.613,25.839,150694,0
2017-08-03,25.82,26.086,25.662,25.672,136420,0
2017-08-04,25.81,25.948,25.741,25.78,65587,0
2017-08-07,25.82,25.879,25.701,25.82,58550,0
2017-08-08,25.869,26.106,25.81,25.928,122784,0
2017-08-09,25.701,25.912,25.642,25.721,116930,0
2017-08-10,25.711,25.741,25.514,25.514,115269,0
2017-08-11,25.297,25.435,25.159,25.277,160402,0
2017-08-14,25.484,25.997,25.435,25.82,112533,0
2017-08-15,25.849,25.997,25.568,25.761,125560,0
2017-08-16,25.82,25.928,25.613,25.682,73775,0
2017-08-17,25.692,25.879,25.386,25.455,140744,0
2017-08-18,25.455,26.125,25.376,25.958,113039,0
2017-08-21,25.978,26.017,25.751,25.82,79519,0
2017-08-22,26.056,26.056,25.721,25.849,81943,0
2017-08-23,25.672,26.007,25.652,25.83,57318,0
2017-08-24,25.879,26.003,25.78,25.908,54674,0
2017-08-25,25.958,26.352,25.928,26.175,49105,0
2017-08-28,26.283,26.564,26.017,26.451,143107,0
2017-08-29,26.481,26.628,26.382,26.55,102657,0
2017-08-30,26.579,26.628,26.392,26.52,102514,0
2017-08-31,26.628,26.707,26.481,26.589,89664,0
2017-09-01,26.628,26.983,26.628,26.954,67958,0
2017-09-05,26.934,26.974,26.411,26.579,111628,0
2017-09-06,26.648,26.895,26.599,26.619,52245,0
2017-09-07,26.678,26.702,26.372,26.609,78331,0
2017-09-08,26.579,26.828,26.431,26.619,85869,0
2017-09-11,26.747,27.023,26.734,26.924,48739,0
2017-09-12,26.944,27.22,26.917,27.141,67893,0
2017-09-13,27.191,27.664,27.072,27.664,156841,0
2017-09-14,27.625,27.689,27.447,27.625,99396,0
2017-09-15,27.644,27.97,27.536,27.97,194298,0
2017-09-18,28.009,28.216,27.97,28.157,94210,0
2017-09-19,28.177,28.294,28.049,28.177,83816,0
2017-09-20,28.344,28.532,28.236,28.325,118563,0
2017-09-21,28.423,28.769,28.354,28.631,92035,0
2017-09-22,28.483,28.611,28.036,28.137,160629,0
2017-09-25,28.088,28.463,28.019,28.197,92461,0
2017-09-26,28.147,28.473,28.049,28.423,52801,0
2017-09-27,28.532,29.18,28.177,28.798,276491,0
2017-09-28,28.838,29.114,28.514,28.719,168943,0
2017-09-29,28.847,29.311,28.769,29.035,134083,0
2017-10-02,29.094,29.4,28.759,29.262,152495,0
2017-10-03,29.272,29.587,29.193,29.281,125749,0
2017-10-04,29.39,29.567,29.015,29.045,101394,0
2017-10-05,29.143,29.656,29.129,29.37,80460,0
2017-10-06,29.35,29.627,29.262,29.498,79717,0
2017-10-09,29.686,29.775,29.262,29.291,94654,0
2017-10-10,29.459,29.557,29.229,29.291,85857,0
2017-10-11,29.321,29.321,29.045,29.291,55156,0
2017-10-12,29.222,29.36,29.025,29.055,55124,0
2017-10-13,29.094,29.341,28.946,28.986,75811,0
2017-10-16,29.035,29.365,28.995,29.025,91487,0
2017-10-17,28.946,29.074,28.502,28.552,82421,0
2017-10-18,28.769,28.838,28.591,28.611,90391,0
2017-10-19,28.453,28.7,28.433,28.542,145158,0
2017-10-20,27.684,29.055,27.684,28.897,112980,0
2017-10-23,28.926,28.926,28.354,28.384,63865,0
2017-10-24,28.621,28.729,28.443,28.522,61496,0
2017-10-25,28.611,28.867,28.414,28.542,52905,0
2017-10-26,28.729,28.769,28.374,28.404,45969,0
2017-10-27,28.443,28.591,28.177,28.384,83437,0
2017-10-30,28.275,28.305,27.861,27.95,72474,0
2017-10-31,27.99,28.2974,27.94,28.03,86936,0
2017-11-01,28.2,28.4,27.88,28.2,83415,0
2017-11-02,28.19,28.49,28.075,28.42,93326,0
2017-11-03,28.44,28.55,28.15,28.47,74017,0
2017-11-06,28.4,28.45,28.1564,28.3,40522,0
2017-11-07,28.28,28.28,27.86,28,71940,0
2017-11-08,28.09,28.53,28,28.46,108286,0
2017-11-09,28.45,28.6799,28.095,28.59,116835,0
2017-11-10,28.63,28.63,28.22,28.3,61697,0
