Date,Open,High,Low,Close,Volume,OpenInt
2006-09-27,5.1499,5.1499,5.1499,5.1499,0,0
2006-09-28,5.2822,5.7325,5.1499,5.1728,465372,0
2006-09-29,5.3814,5.3814,5.1499,5.1499,492471,0
2006-10-02,5.1956,5.2729,5.1499,5.1499,267621,0
2006-10-03,5.1771,5.1956,5.1548,5.1908,130787,0
2006-10-04,5.2548,5.3958,5.1686,5.3814,190804,0
2006-10-05,5.4051,5.5904,5.3366,5.5316,230449,0
2006-10-06,5.3682,5.4051,5.2548,5.3179,557866,0
2006-10-09,5.2905,5.3047,5.1908,5.2905,127428,0
2006-10-10,5.3141,5.3141,5.2405,5.2822,229997,0
2006-10-11,5.3047,5.3179,5.2822,5.3141,197075,0
2006-10-12,5.3317,5.3317,5.2729,5.2822,114213,0
2006-10-13,5.3317,5.3317,5.2454,5.2822,148257,0
2006-10-16,5.2822,5.2822,5.2454,5.2774,72335,0
2006-10-17,5.2774,5.2822,5.2046,5.2275,103912,0
2006-10-18,5.2405,5.268,5.2088,5.2504,97198,0
2006-10-19,5.268,5.268,5.2046,5.2181,72785,0
2006-10-20,5.2405,5.2405,5.2046,5.2138,77936,0
2006-10-23,5.2275,5.2637,5.1686,5.1686,247689,0
2006-10-24,5.1771,5.2003,5.1548,5.1866,168412,0
2006-10-25,5.1638,5.2138,5.1548,5.2088,142879,0
2006-10-26,5.2275,5.2729,5.2138,5.2504,143328,0
2006-10-27,5.2454,5.2593,5.2088,5.2275,74800,0
2006-10-30,5.2454,5.2454,5.1686,5.1819,81296,0
2006-10-31,5.1819,5.2275,5.1771,5.1908,87561,0
2006-11-01,5.2138,5.3179,5.1771,5.1771,214993,0
2006-11-02,5.2046,5.2138,5.1771,5.2046,43893,0
2006-11-03,5.2046,5.2729,5.2046,5.2504,104136,0
2006-11-06,5.3047,5.3179,5.2548,5.2822,219921,0
2006-11-07,5.3272,5.3272,5.2774,5.2905,137057,0
2006-11-08,5.2998,5.3228,5.2548,5.268,165050,0
2006-11-09,5.2822,5.309,5.2637,5.2955,231342,0
2006-11-10,5.3047,5.3047,5.2405,5.2729,108840,0
2006-11-13,5.2548,5.2774,5.2324,5.2548,131682,0
2006-11-14,5.2548,5.268,5.1819,5.1908,104361,0
2006-11-15,5.2138,5.2504,5.1771,5.2046,88009,0
2006-11-16,5.2046,5.2405,5.1956,5.1956,129000,0
2006-11-17,5.2046,5.2275,5.1908,5.1908,154974,0
2006-11-20,5.1956,5.2405,5.1908,5.1908,131460,0
2006-11-21,5.2088,5.2405,5.1956,5.2405,268741,0
2006-11-22,5.2593,5.3228,5.2504,5.2905,367283,0
2006-11-24,5.2905,5.3141,5.268,5.3047,111751,0
2006-11-27,5.3141,5.3459,5.3047,5.3409,264488,0
2006-11-28,5.3272,5.4999,5.3272,5.4451,322714,0
2006-11-29,5.5367,5.7455,5.5229,5.7455,557191,0
2006-11-30,5.7822,5.9956,5.7822,5.9,637370,0
2006-12-01,6.0268,6.0548,5.8727,5.8864,335931,0
2006-12-04,6.0411,6.0548,5.8907,5.9999,461117,0
2006-12-05,6.0268,6.4591,6.0136,6.3633,640505,0
2006-12-06,6.5554,6.5635,6.3091,6.3814,675889,0
2006-12-07,6.4228,6.4228,6.2773,6.3223,346005,0
2006-12-08,6.2455,6.3141,6.1409,6.1957,410502,0
2006-12-11,6.3497,6.4369,6.3091,6.3272,349367,0
2006-12-12,6.3907,6.4134,6.2593,6.3633,163261,0
2006-12-13,6.3633,6.3867,6.2504,6.2905,164606,0
2006-12-14,6.3727,6.4275,6.3091,6.4275,281509,0
2006-12-15,6.4638,6.9277,6.4638,6.8681,522033,0
2006-12-18,6.9913,7.918,6.9552,7.45,2063724,0
2006-12-19,7.45,7.45,7.0369,7.2137,948661,0
2006-12-20,7.2772,7.8183,7.2639,7.4721,1027939,0
2006-12-21,7.4179,7.4367,7.0088,7.1367,1325124,0
2006-12-22,7.2639,7.2639,6.9552,7.2137,481050,0
2006-12-26,7.5906,7.6369,7.3088,7.3684,838701,0
2006-12-27,7.4956,7.7595,7.4721,7.6958,717769,0
2006-12-28,7.7775,7.8411,7.5364,7.6269,478584,0
2006-12-29,7.8545,7.9864,7.7273,7.9864,481272,0
2007-01-03,8.4726,8.7183,8.1953,8.259,1784676,0
2007-01-04,8.2724,8.2824,7.7908,7.9449,1389851,0
2007-01-05,7.7548,7.8867,7.5317,7.8813,1193889,0
2007-01-08,8.0092,8.1136,7.5505,7.7635,1002188,0
2007-01-09,7.8183,7.8813,7.4453,7.4547,893571,0
2007-01-10,7.2137,7.677,7.0905,7.677,1170375,0
2007-01-11,7.6503,7.7908,7.4092,7.6,591233,0
2007-01-12,7.6,7.6369,7.432,7.5686,447458,0
2007-01-16,7.7995,7.9911,7.7407,7.9596,668722,0
2007-01-17,7.8049,7.8907,7.677,7.8183,395275,0
2007-01-18,7.7548,7.918,7.6269,7.7138,406922,0
2007-01-19,7.7908,7.9046,7.7548,7.8318,305472,0
2007-01-22,7.9864,8.0869,7.8545,7.9,556967,0
2007-01-23,7.9093,8.0318,7.9093,7.9864,277475,0
2007-01-24,7.9864,8.295,7.9864,8.2134,488886,0
2007-01-25,8.0869,8.0869,7.7226,7.7908,934778,0
2007-01-26,7.7908,7.9093,7.677,7.7407,713738,0
2007-01-29,7.7995,7.955,7.7548,7.918,416101,0
2007-01-30,7.955,8.1685,7.955,8.1499,564133,0
2007-01-31,7.8049,7.8049,7.5819,7.7326,1722418,0
2007-02-01,7.7326,7.8411,7.5726,7.677,455744,0
2007-02-02,7.5317,7.5317,7.3684,7.45,729188,0
2007-02-05,7.3724,7.4179,7.2365,7.2405,601537,0
2007-02-06,7.3905,7.5552,7.3684,7.5137,608030,0
2007-02-07,7.7138,7.7138,7.5317,7.6,362354,0
2007-02-08,7.6088,7.6409,7.523,7.5505,212754,0
2007-02-09,7.6,7.6269,7.3998,7.4367,165277,0
2007-02-12,7.5906,7.6222,7.4869,7.523,257097,0
2007-02-13,7.4815,7.5866,7.4453,7.5772,261732,0
2007-02-14,7.6409,7.7226,7.6141,7.7005,318470,0
2007-02-15,7.8545,8.0226,7.8318,7.9864,618783,0
2007-02-16,7.9864,8.0045,7.8411,7.8686,369299,0
2007-02-20,7.8726,8.0226,7.8364,8.0092,198197,0
2007-02-21,8.0273,8.0634,7.9321,8.0092,212531,0
2007-02-22,7.9911,8.1002,7.9911,8.0728,200213,0
2007-02-23,8.0869,8.1136,7.9368,8.0453,283746,0
2007-02-26,8.1002,8.1411,7.9321,7.9415,250153,0
2007-02-27,7.2137,7.4179,6.8139,6.891,2337170,0
2007-02-28,7.0824,7.2639,6.9552,7.1547,758528,0
2007-03-01,6.8273,7.0636,6.7503,7.0315,515694,0
2007-03-02,7.0189,7.1688,6.982,7.0048,397066,0
2007-03-05,6.7362,6.8273,6.5273,6.7222,584737,0
2007-03-06,6.8219,7.0683,6.8219,7.0456,464702,0
2007-03-07,7.0583,7.2137,6.9552,7.1093,295616,0
2007-03-08,7.2137,7.432,7.2137,7.3496,350933,0
2007-03-09,7.4179,7.4547,7.2639,7.3905,276578,0
2007-03-12,7.4092,7.4997,7.3684,7.4869,279494,0
2007-03-13,7.5091,7.5091,7.2318,7.2505,420808,0
2007-03-14,7.1187,7.2365,7.1093,7.1955,484408,0
2007-03-15,7.2505,7.3048,7.1367,7.3001,261350,0
2007-03-16,7.3001,7.3141,7.2137,7.2772,218802,0
2007-03-19,7.432,7.5091,7.3905,7.5091,226865,0
2007-03-20,7.5585,7.669,7.5364,7.6503,236716,0
2007-03-21,7.6904,7.8411,7.6542,7.8049,235823,0
2007-03-22,7.8318,7.8504,7.7407,7.8411,283077,0
2007-03-23,7.8411,7.8639,7.7908,7.8364,108611,0
2007-03-26,7.878,7.918,7.7821,7.8907,227312,0
2007-03-27,7.8813,7.9321,7.6269,7.8049,338166,0
2007-03-28,7.677,7.8686,7.677,7.8049,217905,0
2007-03-29,7.8813,7.9864,7.8813,7.9093,253738,0
2007-03-30,7.9093,7.955,7.5505,7.7548,373776,0
2007-04-02,7.8545,7.9449,7.8504,7.918,168412,0
2007-04-03,7.9864,8.35,7.9864,8.2997,628408,0
2007-04-04,8.3406,8.4497,8.3366,8.3862,593924,0
2007-04-05,8.4003,8.4866,8.35,8.4591,241195,0
2007-04-09,8.5134,8.8636,8.5134,8.8314,710824,0
2007-04-10,8.873,8.9319,8.5275,8.7819,609823,0
2007-04-11,8.8863,8.8863,8.5368,8.7183,477912,0
2007-04-12,8.7591,8.9225,8.7591,8.8816,450590,0
2007-04-13,8.8368,8.9132,8.7591,8.8998,346679,0
2007-04-16,9.0089,9.0544,8.9593,9.0002,516879,0
2007-04-17,8.9768,9.0136,8.9225,8.9225,243214,0
2007-04-18,8.9225,9.0002,8.7953,9.0002,342200,0
2007-04-19,8.4726,8.7819,8.3909,8.6687,871845,0
2007-04-20,8.873,8.9546,8.7866,8.8549,354741,0
2007-04-23,9.1499,9.1537,8.9633,9.0591,814516,0
2007-04-24,8.8998,9.1049,8.8863,9.0317,446559,0
2007-04-25,9.0317,9.1451,9.023,9.1451,721797,0
2007-04-26,9.2006,9.3997,9.2006,9.3366,474108,0
2007-04-27,9.1537,9.3146,9.1499,9.1902,414533,0
2007-04-30,9.1959,9.2457,8.7591,8.8368,765691,0
2007-05-01,8.8998,9.1451,8.8776,9.1451,423943,0
2007-05-02,9.1451,9.3682,9.0872,9.3232,403113,0
2007-05-03,9.3997,9.4544,9.2868,9.3413,557866,0
2007-05-04,9.4725,9.778,9.4275,9.626,782044,0
2007-05-07,9.783,10.121,9.695,9.938,987405,0
2007-05-08,9.938,9.938,9.677,9.918,491797,0
2007-05-09,9.84,9.901,9.8,9.827,410726,0
2007-05-10,9.787,9.823,9.2724,9.2906,1672249,0
2007-05-11,9.3538,9.84,9.3232,9.669,1591184,0
2007-05-14,9.669,9.75,9.3089,9.517,1560948,0
2007-05-15,9.3538,9.4505,9.2092,9.2409,1169840,0
2007-05-16,9.4122,9.532,9.2724,9.4055,893571,0
2007-05-17,9.3864,9.4419,9.2724,9.3232,527406,0
2007-05-18,9.3041,9.3089,9.1184,9.2044,668944,0
2007-05-21,9.672,9.672,9.2457,9.2724,1189410,0
2007-05-22,9.3864,9.4093,9.2227,9.2676,670065,0
2007-05-23,9.2993,9.527,9.2227,9.2409,865131,0
2007-05-24,9.1902,9.3089,8.6908,8.7725,2090148,0
2007-05-25,9.0136,9.2906,8.9768,9.2505,1010698,0
2007-05-29,9.4275,9.631,9.282,9.3089,1267568,0
2007-05-30,8.9593,9.2724,8.8816,9.2409,1987579,0
2007-05-31,9.3232,9.4227,9.2724,9.3902,741503,0
2007-06-01,9.2993,9.3959,9.2906,9.3682,907454,0
2007-06-04,8.9319,9.2591,8.873,9.2361,1286159,0
2007-06-05,9.3778,9.517,9.2361,9.282,861318,0
2007-06-06,9.2724,9.3778,9.1365,9.2044,819667,0
2007-06-07,9.3366,9.4725,9.1318,9.1403,1497791,0
2007-06-08,9.1365,9.3864,9.1184,9.3778,621020,0
2007-06-11,9.4122,9.595,9.4122,9.577,883266,0
2007-06-12,9.577,9.66,9.4773,9.4954,690444,0
2007-06-13,9.595,9.778,9.569,9.737,749118,0
2007-06-14,9.737,9.982,9.737,9.976,649014,0
2007-06-15,10.045,10.14,10.042,10.081,657971,0
2007-06-18,10.303,10.854,10.303,10.796,1442479,0
2007-06-19,10.818,11.037,10.818,10.959,603550,0
2007-06-20,10.923,10.959,10.578,10.609,638263,0
2007-06-21,10.641,10.914,10.641,10.914,426627,0
2007-06-22,10.804,10.804,10.591,10.637,458431,0
2007-06-25,10.355,10.432,10.219,10.322,588546,0
2007-06-26,10.445,10.469,10.081,10.136,635130,0
2007-06-27,10.213,10.31,10.201,10.303,309500,0
2007-06-28,10.172,10.172,10.045,10.104,434243,0
2007-06-29,10.019,10.109,10.014,10.06,517778,0
2007-07-02,10.15,10.254,10.113,10.227,246348,0
2007-07-03,10.372,10.46,10.355,10.46,256201,0
2007-07-05,10.109,10.121,9.959,10.077,805108,0
2007-07-06,10.377,10.409,10.186,10.276,916638,0
2007-07-09,10.496,10.736,10.469,10.696,492471,0
2007-07-10,10.587,10.672,10.477,10.5,263366,0
2007-07-11,10.496,10.914,10.496,10.905,504564,0
2007-07-12,11.037,11.309,11.037,11.173,487098,0
2007-07-13,11.104,11.159,11.023,11.114,192600,0
2007-07-16,11.05,11.05,10.818,10.854,338166,0
2007-07-17,10.944,11.037,10.887,10.932,194166,0
2007-07-18,10.818,10.908,10.587,10.641,539054,0
2007-07-19,10.74,10.868,10.74,10.772,213650,0
2007-07-20,11.101,11.114,10.818,10.85,324281,0
2007-07-23,11.191,11.504,11.173,11.395,611613,0
2007-07-24,11.309,11.395,10.949,11.023,379147,0
2007-07-25,11.26,11.449,11.247,11.337,522704,0
2007-07-26,11.296,11.373,10.949,11.114,904093,0
2007-07-27,11.11,11.282,10.944,11.072,374670,0
2007-07-30,11.269,11.463,11.209,11.463,430212,0
2007-07-31,11.641,11.995,11.641,11.873,561898,0
2007-08-01,11.591,11.719,11.333,11.604,706794,0
2007-08-02,11.851,11.977,11.722,11.977,401546,0
2007-08-03,12.222,12.45,12.064,12.104,755617,0
2007-08-06,12.263,12.364,11.627,12.151,1066908,0
2007-08-07,12.104,12.364,11.932,12.346,596607,0
2007-08-08,12.427,13.09,12.405,13.014,786522,0
2007-08-09,12.877,13.576,12.75,13.06,818770,0
2007-08-10,12.623,13.086,12.492,12.75,1298475,0
2007-08-13,13.187,13.418,13.06,13.319,455967,0
2007-08-14,13.523,13.8,13.009,13.214,908800,0
2007-08-15,13.136,13.164,12.237,12.259,820336,0
2007-08-16,11.591,11.851,10.736,11.54,2737371,0
2007-08-17,11.964,12.623,11.705,12.554,1555125,0
2007-08-20,13.223,13.519,12.877,13.269,1243606,0
2007-08-21,13.269,13.363,12.75,12.895,799734,0
2007-08-22,13.241,13.368,13.155,13.341,624377,0
2007-08-23,13.628,13.637,13.136,13.223,483066,0
2007-08-24,13.396,13.645,13.283,13.637,606242,0
2007-08-27,13.896,14.323,13.632,14.1,986732,0
2007-08-28,14.036,14.036,13.028,13.136,1461513,0
2007-08-29,13.396,13.763,13.363,13.628,1065119,0
2007-08-30,13.623,13.881,13.523,13.687,609598,0
2007-08-31,13.909,14.259,13.909,14.155,804211,0
2007-09-04,14.41,14.991,14.315,14.991,1135533,0
2007-09-05,14.886,15.169,14.709,15.169,840266,0
2007-09-06,15.468,16.101,15.455,15.986,1490499,0
2007-09-07,15.582,15.663,15.3,15.582,1067561,0
2007-09-10,16.073,16.226,15.714,15.791,1315116,0
2007-09-11,15.327,15.659,15.327,15.491,1101400,0
2007-09-12,15.504,15.559,14.682,14.85,1684288,0
2007-09-13,15.349,15.377,14.991,15.317,747310,0
2007-09-14,15.295,15.656,15.281,15.569,694919,0
2007-09-17,15.796,15.986,15.718,15.791,584515,0
2007-09-18,15.841,16.594,15.714,16.594,971976,0
2007-09-19,16.655,17.191,16.655,17.041,1261464,0
2007-09-20,17.054,17.491,16.972,17.133,847860,0
2007-09-21,17.345,17.359,17.218,17.282,693984,0
2007-09-24,17.536,18.545,17.536,18.132,1193663,0
2007-09-25,18.132,18.241,17.723,18.032,972141,0
2007-09-26,17.977,18.182,17.801,18.082,764014,0
2007-09-27,18.273,18.377,18.132,18.296,729410,0
2007-09-28,18.623,18.623,17.227,17.986,1682728,0
2007-10-01,18.067,18.137,17.754,17.773,1361958,0
2007-10-02,18.159,18.159,17.028,17.286,2167410,0
2007-10-03,17.183,17.183,16.232,16.386,2326808,0
2007-10-04,16.431,16.609,16.068,16.555,1089754,0
2007-10-05,17.259,17.85,17.127,17.837,1308777,0
2007-10-08,17.514,17.85,17.309,17.463,975539,0
2007-10-09,17.536,17.723,17.204,17.359,699813,0
2007-10-10,17.259,17.359,16.81,16.995,1082812,0
2007-10-11,17.372,17.751,16.614,16.796,1630071,0
2007-10-12,17.368,17.368,16.972,17.191,1261131,0
2007-10-15,17.532,17.532,17,17.282,915967,0
2007-10-16,17.25,17.25,17,17.109,454172,0
2007-10-17,17.44,17.59,16.604,17.051,1849847,0
2007-10-18,16.464,16.609,15.971,16.291,1569816,0
2007-10-19,15.996,15.996,15.045,15.377,2155839,0
2007-10-22,14.909,15.687,14.682,15.455,1481219,0
2007-10-23,15.944,16.191,15.714,15.968,1136561,0
2007-10-24,15.968,15.986,15.559,15.779,577121,0
2007-10-25,15.196,15.504,15.137,15.408,882595,0
2007-10-26,15.932,15.996,15.455,15.714,864905,0
2007-10-29,16.045,16.226,15.941,16.101,627289,0
2007-10-30,16.108,16.226,15.9,15.996,659092,0
2007-10-31,16.108,16.519,16.055,16.474,935000,0
2007-11-01,16.333,16.36,15.736,15.801,863480,0
2007-11-02,15.959,15.959,15.327,15.455,698283,0
2007-11-05,14.445,14.809,14.169,14.323,1517652,0
2007-11-06,14.5,14.822,14.323,14.822,1026303,0
2007-11-07,14.4,14.631,14.063,14.109,901454,0
2007-11-08,13.909,14.253,12.623,13.641,2423056,0
2007-11-09,13.201,13.481,12.936,13.164,1195995,0
2007-11-12,12.623,12.877,12.104,12.181,1816074,0
2007-11-13,12.637,13.292,12.496,13.292,1335010,0
2007-11-14,14.036,14.264,13.728,13.786,1189535,0
2007-11-15,13.54,13.881,13.214,13.427,588603,0
2007-11-16,13.254,13.501,12.672,13.241,1054146,0
2007-11-19,12.936,12.936,12.519,12.627,716736,0
2007-11-20,12.877,13.187,12.318,12.554,1338117,0
2007-11-21,12.181,12.322,11.851,11.969,919273,0
2007-11-23,11.891,12.39,11.891,12.39,468063,0
2007-11-26,12.623,12.623,12.132,12.132,1148652,0
2007-11-27,12.237,12.381,11.977,12.336,1238975,0
2007-11-28,12.4,13.031,12.4,13.028,2047843,0
2007-11-29,12.942,13.328,12.877,13.259,829626,0
2007-11-30,13.445,13.54,12.991,13.319,1062264,0
2007-12-03,13.304,13.523,13.214,13.341,619921,0
2007-12-04,13.477,13.477,13.251,13.292,334902,0
2007-12-05,13.628,14.177,13.628,14.163,1020281,0
2007-12-06,14.169,14.295,14.026,14.242,505012,0
2007-12-07,14.232,14.364,14.063,14.345,458431,0
2007-12-10,14.246,14.555,14.246,14.327,495384,0
2007-12-11,14.379,14.528,13.413,13.6,866696,0
2007-12-12,13.994,14.232,13.654,13.881,436752,0
2007-12-13,13.62,13.65,13.031,13.41,499416,0
2007-12-14,13.254,13.463,13.151,13.241,277731,0
2007-12-17,13.069,13.069,12.364,12.39,689548,0
2007-12-18,12.709,12.807,12.259,12.795,662141,0
2007-12-19,12.877,12.996,12.69,12.877,403335,0
2007-12-20,13.014,13.132,12.895,13.06,266516,0
2007-12-21,13.323,13.783,13.251,13.783,423116,0
2007-12-24,14.152,14.273,14.082,14.273,544158,0
2007-12-26,14.295,14.478,14.273,14.424,763837,0
2007-12-27,14.735,15.059,14.619,14.854,1235719,0
2007-12-28,15.028,15.545,15.001,15.435,641386,0
2007-12-31,15.445,15.641,15.381,15.491,448424,0
2008-01-02,15.504,15.687,14.923,15.059,596511,0
2008-01-03,14.945,15.327,14.945,15.164,403813,0
2008-01-04,15.128,15.132,14.505,14.583,728573,0
2008-01-07,14.987,15.996,14.525,15.796,1035137,0
2008-01-08,15.873,16.778,15.736,15.95,1218825,0
2008-01-09,16.164,16.773,16.073,16.655,1167625,0
2008-01-10,16.622,16.991,16.413,16.868,597910,0
2008-01-11,16.914,17.146,16.418,16.546,522961,0
2008-01-14,16.667,16.709,16.409,16.492,372052,0
2008-01-15,16.264,16.264,15.495,15.683,960308,0
2008-01-16,15.073,15.187,14.227,14.519,2204580,0
2008-01-17,14.51,14.645,12.881,12.991,1915865,0
2008-01-18,13.586,14.218,13.463,14.136,1217681,0
2008-01-22,12.69,13.614,12.39,13.554,1429400,0
2008-01-23,13.037,14.232,12.886,14.155,1168433,0
2008-01-24,14.018,14.525,14.018,14.14,837168,0
2008-01-25,14.659,14.85,13.965,14.109,544309,0
2008-01-28,13.62,13.954,13.283,13.873,756688,0
2008-01-29,13.832,13.942,13.396,13.763,370306,0
2008-01-30,13.532,13.778,13.114,13.205,804860,0
2008-01-31,12.895,13.187,12.473,13,1365398,0
2008-02-01,12.799,13.082,12.509,12.877,1210848,0
2008-02-04,13.582,13.796,13.495,13.623,968635,0
2008-02-05,13.319,13.576,13.114,13.114,800836,0
2008-02-06,13.082,13.39,13,13.096,463351,0
2008-02-07,12.945,13.527,12.846,13.359,472271,0
2008-02-08,13.359,13.359,12.991,13.168,286570,0
2008-02-11,13.14,13.14,12.669,12.913,618342,0
2008-02-12,13.064,13.319,12.913,13.174,519830,0
2008-02-13,13.301,13.458,13.004,13.455,565449,0
2008-02-14,13.527,13.678,13.187,13.201,556439,0
2008-02-15,13.209,13.336,13.05,13.283,576692,0
2008-02-19,13.728,14.131,13.614,14.063,1380880,0
2008-02-20,13.65,13.887,13.44,13.809,389035,0
2008-02-21,13.832,13.85,13.314,13.371,394694,0
2008-02-22,13.187,13.54,12.945,13.463,554875,0
2008-02-25,13.22,13.436,13.064,13.396,553167,0
2008-02-26,13.187,13.495,13.082,13.273,501351,0
2008-02-27,13.196,14.109,13.196,13.936,920569,0
2008-02-28,13.796,14.276,13.62,13.818,1336021,0
2008-02-29,13.755,13.8,13.519,13.527,501763,0
2008-03-03,13.65,13.877,13.431,13.778,395535,0
2008-03-04,13.455,13.508,12.923,13.158,1042375,0
2008-03-05,13.236,13.463,13.196,13.286,481493,0
2008-03-06,13.236,13.283,12.881,12.881,273858,0
2008-03-07,12.576,12.805,12.273,12.445,555765,0
2008-03-10,12.799,12.799,11.3,11.359,909877,0
2008-03-11,11.745,12.25,11.745,12.25,675576,0
2008-03-12,11.974,11.974,11.342,11.431,648451,0
2008-03-13,11.114,11.65,10.477,11.622,975588,0
2008-03-14,11.545,11.622,10.936,11.037,439852,0
2008-03-17,10.428,10.969,10.395,10.5,740172,0
2008-03-18,10.701,11.072,10.582,11.042,779595,0
2008-03-19,10.936,11.141,10.276,10.303,651376,0
2008-03-20,10.428,10.887,10.303,10.863,605191,0
2008-03-24,10.627,11.622,10.523,11.463,863227,0
2008-03-25,11.5,12.113,11.5,12.086,782194,0
2008-03-26,11.947,12.209,11.654,12.028,686941,0
2008-03-27,11.791,12.113,11.654,11.764,544928,0
2008-03-28,12.14,12.482,12.126,12.436,794357,0
2008-03-31,12.269,12.269,11.937,12.151,361350,0
2008-04-01,12.145,12.445,12.055,12.36,889743,0
2008-04-02,12.36,12.36,11.764,11.837,550115,0
2008-04-03,11.974,12.509,11.947,12.209,1071723,0
2008-04-04,12.273,12.273,11.955,12.14,487327,0
2008-04-07,12.454,12.623,12.381,12.445,608833,0
2008-04-08,12.445,12.57,12.231,12.506,339586,0
2008-04-09,12.269,12.269,11.823,11.96,492091,0
2008-04-10,11.855,12.191,11.855,12.136,516875,0
2008-04-11,12.055,12.113,11.819,11.964,608611,0
2008-04-14,11.727,11.832,11.518,11.823,450020,0
2008-04-15,11.764,11.937,11.6,11.668,293645,0
2008-04-16,11.701,12.157,11.654,12.145,464411,0
2008-04-17,11.992,12,11.772,11.888,352201,0
2008-04-18,11.964,12.032,11.691,11.932,646844,0
2008-04-21,11.901,12.023,11.737,12,411591,0
2008-04-22,12.055,12.387,12,12.315,908424,0
2008-04-23,12.936,13.86,12.881,13.783,1755416,0
2008-04-24,14.436,14.497,14.004,14.4,1680059,0
2008-04-25,14.405,14.405,13.954,13.973,658162,0
2008-04-28,13.65,14.413,13.586,14.372,660994,0
2008-04-29,14.51,14.602,14.155,14.351,414416,0
2008-04-30,14.659,14.877,14.537,14.605,926886,0
2008-05-01,14.704,14.991,14.451,14.859,447294,0
2008-05-02,15.028,15.587,15.001,15.536,1067667,0
2008-05-05,15.519,15.519,15.182,15.413,980379,0
2008-05-06,15.3,15.317,14.828,15.028,599426,0
2008-05-07,14.659,14.664,14.109,14.131,1174116,0
2008-05-08,14.355,14.667,14.332,14.55,574942,0
2008-05-09,14.264,14.623,13.954,14.615,708219,0
2008-05-12,14.41,14.602,14.14,14.227,555732,0
2008-05-13,14.301,14.4,14.109,14.145,396582,0
2008-05-14,14.451,14.596,14.451,14.569,275445,0
2008-05-15,14.583,14.583,14.445,14.497,213460,0
2008-05-16,14.514,14.55,14.308,14.413,259869,0
2008-05-19,14.25,14.413,14.14,14.246,419245,0
2008-05-20,14.113,14.131,13.477,13.495,843146,0
2008-05-21,13.769,13.877,13.422,13.491,397152,0
2008-05-22,13.436,13.7,13.341,13.491,252696,0
2008-05-23,13.341,13.341,12.945,12.982,375118,0
2008-05-27,13.037,13.214,12.823,13.214,193432,0
2008-05-28,13.4,13.582,13.22,13.236,235230,0
2008-05-29,13.246,13.495,13.236,13.254,246897,0
2008-05-30,13.463,13.463,13.292,13.359,106723,0
2008-06-02,13.341,13.341,12.972,13.132,218994,0
2008-06-03,13.04,13.151,12.727,12.969,175246,0
2008-06-04,12.727,13.096,12.718,13.086,230494,0
2008-06-05,13.077,13.368,13.064,13.359,225591,0
2008-06-06,13.158,13.158,12.687,12.777,361275,0
2008-06-09,12.777,12.777,12.269,12.3,329343,0
2008-06-10,11.813,12.045,11.654,11.928,903838,0
2008-06-11,11.897,12.023,11.737,11.745,345997,0
2008-06-12,11.751,12.091,11.705,11.91,275897,0
2008-06-13,11.791,11.947,11.654,11.947,214548,0
2008-06-16,11.841,12.091,11.841,12.072,182658,0
2008-06-17,11.914,12.028,11.764,11.801,268149,0
2008-06-18,12.028,12.496,12.028,12.445,482562,0
2008-06-19,12.113,12.349,11.873,12.067,730181,0
2008-06-20,11.901,12.055,11.687,11.722,333288,0
2008-06-23,11.777,11.841,11.5,11.573,344296,0
2008-06-24,11.508,11.964,11.427,11.869,327340,0
2008-06-25,12.104,12.346,12.067,12.14,345459,0
2008-06-26,12.113,12.113,11.654,11.701,237289,0
2008-06-27,11.491,11.654,11.287,11.368,302622,0
2008-06-30,11.472,11.495,11.155,11.173,380568,0
2008-07-01,10.887,11.114,10.744,11.095,460994,0
2008-07-02,10.964,11.247,10.964,11.159,303675,0
2008-07-03,11.196,11.247,10.964,11.114,180885,0
2008-07-07,11.463,11.751,11.291,11.727,865144,0
2008-07-08,11.791,11.95,11.677,11.937,503916,0
2008-07-09,12.39,13.082,12.39,12.546,1019112,0
2008-07-10,12.604,13.246,12.604,12.945,504185,0
2008-07-11,13.04,13.273,12.836,13.191,663362,0
2008-07-14,13.481,13.65,12.936,12.954,747946,0
2008-07-15,12.551,12.709,12.222,12.501,568946,0
2008-07-16,12.519,12.854,12.396,12.851,555547,0
2008-07-17,12.782,13.018,12.564,12.759,354010,0
2008-07-18,13.122,13.168,12.964,13.004,302775,0
2008-07-21,13.314,13.481,13.073,13.158,367495,0
2008-07-22,12.982,13.396,12.972,13.155,330801,0
2008-07-23,13.158,13.265,13.05,13.151,450309,0
2008-07-24,13.283,13.304,12.637,12.75,403331,0
2008-07-25,12.799,12.904,12.7,12.836,180189,0
2008-07-28,13.022,13.1,12.413,12.46,326491,0
2008-07-29,12.7,12.972,12.591,12.95,286017,0
2008-07-30,13.031,13.096,12.836,13.022,287791,0
2008-07-31,12.832,12.851,12.655,12.721,239119,0
2008-08-01,12.799,12.868,12.7,12.7,187211,0
2008-08-04,12.514,12.623,12.245,12.296,312968,0
2008-08-05,12.45,12.646,12.287,12.501,264622,0
2008-08-06,12.46,12.492,12.3,12.478,170858,0
2008-08-07,12.204,12.418,11.823,11.878,384301,0
2008-08-08,11.604,12.454,11.536,12.45,809130,0
2008-08-11,12.014,12.064,11.777,11.964,698983,0
2008-08-12,11.741,11.919,11.576,11.777,318512,0
2008-08-13,11.632,11.714,11.324,11.641,323234,0
2008-08-14,11.604,11.81,11.604,11.796,282326,0
2008-08-15,11.947,11.969,11.745,11.81,226504,0
2008-08-18,11.469,11.604,11.264,11.495,498588,0
2008-08-19,11.319,11.431,11.027,11.247,280001,0
2008-08-20,11.813,12.032,11.791,11.947,493669,0
2008-08-21,11.691,11.755,11.449,11.727,367517,0
2008-08-22,11.796,11.846,11.636,11.741,230846,0
2008-08-25,11.741,11.804,11.472,11.504,223932,0
2008-08-26,11.504,11.591,11.287,11.536,484781,0
2008-08-27,11.604,12.05,11.54,11.81,492666,0
2008-08-28,11.801,11.851,11.469,11.668,425425,0
2008-08-29,11.764,11.828,11.55,11.622,222169,0
2008-09-02,11.604,11.609,11.087,11.191,514489,0
2008-09-03,11.137,11.196,10.854,10.944,392468,0
2008-09-04,10.84,10.923,10.276,10.276,553977,0
2008-09-05,10.246,10.54,10.004,10.513,423976,0
2008-09-08,10.76,10.804,9.918,10.1,615718,0
2008-09-09,9.974,10.073,9.559,9.586,599551,0
2008-09-10,9.727,9.85,9.4323,9.765,481918,0
2008-09-11,9.509,9.622,9.2361,9.523,631943,0
2008-09-12,9.4055,9.765,9.2868,9.654,466187,0
2008-09-15,9.2505,9.4505,8.8776,8.9272,540503,0
2008-09-16,8.9452,9.045,8.482,8.891,825539,0
2008-09-17,8.5729,8.5729,7.4407,7.6141,1181655,0
2008-09-18,8.0869,9.4725,7.8504,9.027,1800598,0
2008-09-19,10.24,11.555,10.24,10.696,2048407,0
2008-09-22,10.632,10.836,9.836,9.95,657561,0
2008-09-23,9.768,9.901,9.4505,9.563,503582,0
2008-09-24,9.796,10.127,9.663,10.087,369815,0
2008-09-25,10.258,10.74,10.24,10.664,345240,0
2008-09-26,10.087,10.582,10.05,10.582,467934,0
2008-09-29,9.75,10.222,8.5315,9.1049,734201,0
2008-09-30,9.2954,9.89,9.2954,9.878,387402,0
2008-10-01,9.89,10.068,9.591,9.942,286513,0
2008-10-02,9.85,10.023,9.573,9.626,290211,0
2008-10-03,9.65,10.186,9.626,9.695,395741,0
2008-10-06,9.2188,9.2188,8.2724,9.0685,782572,0
2008-10-07,9.045,9.559,8.5368,8.6861,432471,0
2008-10-08,8.4497,8.9546,8.2007,8.8776,754423,0
2008-10-09,9.0504,9.0953,8.4316,8.664,470570,0
2008-10-10,8.4953,8.5315,5.9051,7.4367,3024870,0
2008-10-13,8.1049,8.9955,7.7635,8.9955,1696181,0
2008-10-14,8.7002,9.0136,8.2771,8.6005,905723,0
2008-10-15,8.1089,8.1089,7.5451,7.5451,405344,0
2008-10-16,7.3221,7.4453,6.8273,7.432,735993,0
2008-10-17,7.1728,7.7775,7.0088,7.3409,408608,0
2008-10-20,7.677,8.1772,7.5772,8.1685,292671,0
2008-10-21,7.9683,7.9723,7.5091,7.7995,249268,0
2008-10-22,7.3409,7.5091,7.1688,7.1769,326557,0
2008-10-23,7.2184,7.4909,6.9727,7.2043,227027,0
2008-10-24,6.6726,6.8589,6.6586,6.6907,311600,0
2008-10-27,6.4818,6.4865,6.1501,6.3867,531130,0
2008-10-28,6.8313,7.7326,6.6586,7.6503,538882,0
2008-10-29,7.505,7.6322,7.1407,7.4815,356930,0
2008-10-30,8.1499,8.1592,7.8504,7.8907,357559,0
2008-10-31,7.5505,7.5505,7.3409,7.3817,391236,0
2008-11-03,7.7635,7.7775,7.0636,7.0864,278513,0
2008-11-04,7.2819,7.3724,6.8313,7.0952,842086,0
2008-11-05,7.2043,7.2043,6.5226,6.5366,542544,0
2008-11-06,6.4181,6.4865,6.0411,6.2323,636616,0
2008-11-07,6.3954,6.7189,6.3814,6.7135,451578,0
2008-11-10,7.3724,7.6269,7.2184,7.3778,897392,0
2008-11-11,7.1688,7.1688,6.6545,6.8728,224459,0
2008-11-12,6.9404,7.0228,6.6372,6.682,157120,0
2008-11-13,6.9954,7.3817,6.7644,7.3048,479912,0
2008-11-14,7.3315,7.5953,7.1728,7.4367,527859,0
2008-11-17,7.5091,8.1089,7.5091,7.955,469276,0
2008-11-18,7.6,7.6,7.2043,7.4226,405987,0
2008-11-19,7.7775,7.8504,7.0636,7.0824,433130,0
2008-11-20,7.0824,7.1367,6.5554,6.7222,629799,0
2008-11-21,6.982,7.1641,6.6545,7.1641,308538,0
2008-11-24,7.0636,7.5906,7.0088,7.4997,377134,0
2008-11-25,7.3905,7.4681,7.0228,7.2592,282252,0
2008-11-26,7.4909,8.1772,7.4768,8.1772,651961,0
2008-11-28,7.6269,7.7407,7.2866,7.7407,361622,0
2008-12-01,7.6636,7.6636,7.1909,7.3141,263952,0
2008-12-02,7.4768,7.6817,7.4367,7.5953,259669,0
2008-12-03,7.5632,7.9368,7.5632,7.9368,328789,0
2008-12-04,8.0728,8.364,7.9,8.2455,1075143,0
2008-12-05,8.2455,8.5682,8.1906,8.5682,616820,0
2008-12-08,9.1318,9.2868,8.9633,9.2188,609638,0
2008-12-09,8.9452,9.1499,8.8776,9.1403,390872,0
2008-12-10,9.517,9.517,9.027,9.2188,600248,0
2008-12-11,8.9452,9.1088,8.8957,8.9593,313529,0
2008-12-12,8.4913,8.9633,8.364,8.8502,235174,0
2008-12-15,8.8455,8.8636,8.5408,8.6052,455488,0
2008-12-16,8.587,9.1499,8.587,9.0002,453111,0
2008-12-17,8.8863,9.0591,8.7089,9.0411,343262,0
2008-12-18,9.1777,9.1777,8.8047,8.8502,212262,0
2008-12-19,9.0136,9.0136,8.7089,8.7089,256408,0
2008-12-22,8.6185,8.7364,7.9864,8.2047,530871,0
2008-12-23,7.9998,8.0226,7.6182,7.6269,483270,0
2008-12-24,7.5953,7.6817,7.5772,7.6409,238857,0
2008-12-26,7.6817,7.7085,7.3958,7.5091,410139,0
2008-12-29,7.5819,7.8411,7.4634,7.505,398646,0
2008-12-30,7.5819,7.5819,7.3905,7.4226,303112,0
2008-12-31,7.5686,7.5686,7.3221,7.5552,473247,0
2009-01-02,7.6864,8.3138,7.6864,8.2549,485207,0
2009-01-05,8.364,8.7551,8.2361,8.5315,713549,0
2009-01-06,8.7089,9.045,8.5134,8.5408,551511,0
2009-01-07,8.3681,8.3681,7.9415,7.9998,479808,0
2009-01-08,7.9415,8.2864,7.8813,8.1223,283527,0
2009-01-09,8.2771,8.4097,8.0186,8.127,357454,0
2009-01-12,7.823,8.1183,7.5364,7.6409,347478,0
2009-01-13,7.4815,7.9227,7.4681,7.7995,276282,0
2009-01-14,7.9817,8.0045,7.5772,7.7326,410363,0
2009-01-15,7.7326,7.9637,7.5091,7.9321,284475,0
2009-01-16,8.1183,8.3138,8.0728,8.2361,410350,0
2009-01-20,8.1725,8.3815,7.6409,7.7085,319631,0
2009-01-21,8.0553,8.1685,7.7635,8.1411,249684,0
2009-01-22,7.9449,8.1371,7.7005,8.0822,116649,0
2009-01-23,7.9449,8.5275,7.9449,8.4953,487695,0
2009-01-26,8.35,8.7183,8.35,8.65,368486,0
2009-01-27,8.646,8.9868,8.4953,8.8683,250087,0
2009-01-28,9.1451,9.1451,8.7866,9.0685,316217,0
2009-01-29,8.9045,8.9045,8.5134,8.5134,141043,0
2009-01-30,8.8683,8.8683,8.5455,8.682,182431,0
2009-02-02,8.6727,8.7772,8.4591,8.7002,177316,0
2009-02-03,8.9045,9.0872,8.7324,9.0089,181832,0
2009-02-04,9.1451,9.4505,8.9452,9.1815,392709,0
2009-02-05,8.9768,9.532,8.9452,9.4864,322452,0
2009-02-06,9.569,9.91,9.569,9.719,595357,0
2009-02-09,9.896,10.045,9.719,9.759,404997,0
2009-02-10,9.695,9.938,9.2457,9.3997,405625,0
2009-02-11,9.551,9.737,8.9868,9.1222,491161,0
2009-02-12,9.0544,9.2993,8.7591,9.1719,421841,0
2009-02-13,9.4592,9.719,9.3271,9.601,630181,0
2009-02-17,9.3634,9.3634,8.8683,9.0136,500536,0
2009-02-18,8.9868,9.2188,8.7953,9.2092,289401,0
2009-02-19,9.3089,9.551,9.0591,9.0724,424366,0
2009-02-20,8.818,9.2457,8.7678,9.2188,429900,0
2009-02-23,9.563,10.15,9.3959,9.4055,1445588,0
2009-02-24,9.3461,9.896,9.1633,9.882,552978,0
2009-02-25,9.772,10.077,9.4371,9.89,428279,0
2009-02-26,9.677,9.695,9.3271,9.3682,430635,0
2009-02-27,9.1815,9.2505,8.9727,9.1318,371970,0
2009-03-02,8.9593,9.0504,8.7638,8.8683,774407,0
2009-03-03,9.1222,9.1222,8.4953,8.8549,583586,0
2009-03-04,9.541,10.201,9.3461,10.159,1495133,0
2009-03-05,9.563,9.938,9.563,9.938,837844,0
2009-03-06,9.882,10.14,9.796,10.121,484317,0
2009-03-09,9.772,10.177,9.532,9.868,942688,0
2009-03-10,10.251,10.624,10.251,10.506,965761,0
2009-03-11,10.35,10.705,10.209,10.273,611804,0
2009-03-12,10.664,10.692,9.882,10.591,792195,0
2009-03-13,10.641,10.782,10.327,10.655,450745,0
2009-03-16,10.76,10.896,9.864,9.868,867846,0
2009-03-17,10.222,10.222,9.791,9.954,683230,0
2009-03-18,9.886,10.346,9.759,10.251,285813,0
2009-03-19,10.609,10.609,10.056,10.296,301820,0
2009-03-20,9.772,10.268,9.772,9.97,243123,0
2009-03-23,10.491,10.959,10.364,10.918,1035091,0
2009-03-24,10.822,11.042,10.605,10.872,781691,0
2009-03-25,10.872,11.042,10.404,10.614,602248,0
2009-03-26,11.009,11.064,10.658,10.768,625197,0
2009-03-27,10.75,10.796,10.473,10.696,501694,0
2009-03-30,10.486,10.75,10.05,10.74,579410,0
2009-03-31,10.9,11.373,10.753,10.944,566622,0
2009-04-01,11.077,12.006,10.804,11.928,1130750,0
2009-04-02,12.322,12.541,11.751,11.819,1352227,0
2009-04-03,11.942,12.145,11.482,12.036,866810,0
2009-04-06,12.082,12.336,11.878,12.277,586539,0
2009-04-07,12.269,12.269,11.888,11.969,352644,0
2009-04-08,11.823,11.964,11.71,11.859,403732,0
2009-04-09,12.241,12.519,12.227,12.45,434750,0
2009-04-13,12.559,13.486,12.486,13.445,999584,0
2009-04-14,13.304,13.486,12.427,12.532,809147,0
2009-04-15,12.213,13.105,12.213,12.805,494765,0
2009-04-16,12.854,12.932,12.377,12.782,432854,0
2009-04-17,12.62,12.799,12.46,12.62,342904,0
2009-04-20,12.672,12.672,11.823,11.828,700655,0
2009-04-21,11.823,12.923,11.673,12.846,1082216,0
2009-04-22,12.341,12.7,12.136,12.413,569834,0
2009-04-23,12.263,12.678,12.195,12.541,365198,0
2009-04-24,12.895,12.895,12.523,12.597,414291,0
2009-04-27,12.213,12.364,11.932,12.222,646787,0
2009-04-28,12.191,12.506,11.947,12.349,483586,0
2009-04-29,12.982,12.982,12.222,12.69,370360,0
2009-04-30,12.932,13.664,12.919,13.119,1289188,0
2009-05-01,13.292,13.486,12.95,13.214,399623,0
2009-05-04,13.54,14.631,13.54,14.337,1192455,0
2009-05-05,14.382,14.41,13.746,14.386,506403,0
2009-05-06,14.591,14.591,14.227,14.424,692780,0
2009-05-07,14.413,14.641,13.486,13.495,1216516,0
2009-05-08,13.85,14.204,13.763,14.078,646273,0
2009-05-11,13.85,14.14,13.39,13.961,556093,0
2009-05-12,14.05,14.332,13.722,14.218,601495,0
2009-05-13,14.014,14.014,13.582,13.969,719925,0
2009-05-14,13.39,13.722,13.031,13.505,972174,0
2009-05-15,13.505,13.741,13.151,13.22,336143,0
2009-05-18,13.132,13.855,13.132,13.778,546232,0
2009-05-19,13.783,13.791,13.486,13.623,361684,0
2009-05-20,13.783,14.113,13.168,13.251,612274,0
2009-05-21,13.119,13.14,12.4,12.478,813398,0
2009-05-22,12.659,12.687,11.627,11.71,1542287,0
2009-05-26,11.691,12.469,11.673,12.368,678421,0
2009-05-27,12.627,12.818,12.436,12.441,508323,0
2009-05-28,12.655,12.795,12.2,12.709,378946,0
2009-05-29,12.942,13.301,12.799,13.301,440291,0
2009-06-01,13.586,14.187,13.546,14.036,790128,0
2009-06-02,14.018,14.036,13.623,13.704,510044,0
2009-06-03,13.527,13.628,12.785,13.031,585183,0
2009-06-04,13.319,13.946,13.227,13.892,529210,0
2009-06-05,13.927,14,13.445,13.62,312582,0
2009-06-08,13.614,13.614,13.114,13.227,558533,0
2009-06-09,13.227,13.413,12.972,13.292,240836,0
2009-06-10,13.645,13.668,13.413,13.668,498109,0
2009-06-11,13.728,13.836,13.301,13.755,362703,0
2009-06-12,13.341,13.523,13.191,13.205,372551,0
2009-06-15,12.976,12.976,12.4,12.509,725645,0
2009-06-16,12.231,12.62,12.113,12.123,631023,0
2009-06-17,12.245,12.263,11.897,11.914,564867,0
2009-06-18,12.086,12.3,11.969,12.191,445860,0
2009-06-19,12.536,12.913,12.377,12.541,566721,0
2009-06-22,12.441,12.469,11.71,11.786,646164,0
2009-06-23,11.878,11.982,11.555,11.937,492034,0
2009-06-24,12.082,12.777,12.082,12.269,570997,0
2009-06-25,12.336,12.464,12.163,12.464,361390,0
2009-06-26,12.191,12.245,12.045,12.064,656723,0
2009-06-29,12.2,12.3,12.023,12.04,427249,0
2009-06-30,11.96,12.006,11.531,11.695,626854,0
2009-07-01,11.869,11.932,11.564,11.878,859837,0
2009-07-02,11.727,11.841,11.673,11.791,365583,0
2009-07-06,12.055,12.145,11.772,12.145,708746,0
2009-07-07,12.006,12.082,11.764,11.851,337177,0
2009-07-08,12.009,12.009,11.564,11.619,479411,0
2009-07-09,12.155,12.155,11.727,11.903,340588,0
2009-07-10,11.932,11.932,11.641,11.727,244190,0
2009-07-13,11.772,12.04,11.454,12.04,380110,0
2009-07-14,12.191,12.506,12.045,12.263,361539,0
2009-07-15,12.482,12.785,12.364,12.753,672054,0
2009-07-16,12.632,12.814,12.492,12.782,331697,0
2009-07-17,12.814,12.904,12.714,12.836,390637,0
2009-07-20,13.09,13.463,12.913,13.319,739484,0
2009-07-21,13.132,13.486,12.913,13.077,626827,0
2009-07-22,13.077,13.314,12.972,12.982,348480,0
2009-07-23,13.209,13.505,13.151,13.41,584185,0
2009-07-24,13.328,13.664,13.319,13.6,454177,0
2009-07-27,13.809,13.832,13.445,13.604,533878,0
2009-07-28,13.486,13.576,13.209,13.514,437143,0
2009-07-29,12.945,12.987,12.496,12.733,1380556,0
2009-07-30,13.077,13.209,12.873,12.891,834993,0
2009-07-31,12.991,13.136,12.913,13.069,459353,0
2009-08-03,13.345,13.586,13.345,13.54,551252,0
2009-08-04,13.319,13.427,13.022,13.277,655328,0
2009-08-05,12.959,13.151,12.687,12.969,442873,0
2009-08-06,12.969,12.982,12.57,12.851,380615,0
2009-08-07,12.818,12.836,12.597,12.62,605363,0
2009-08-10,12.564,12.678,12.282,12.427,641612,0
2009-08-11,12.3,12.341,12.028,12.099,675215,0
2009-08-12,11.888,12.332,11.846,12.263,666266,0
2009-08-13,12.377,12.377,12.113,12.186,415507,0
2009-08-14,12.091,12.091,11.901,12.059,355294,0
2009-08-17,11.454,11.665,11.342,11.55,890788,0
2009-08-18,11.772,11.801,11.518,11.786,531134,0
2009-08-19,11.594,11.727,11.395,11.695,787795,0
2009-08-20,11.851,12.191,11.823,12.077,555287,0
2009-08-21,12.3,12.3,12.104,12.241,528259,0
2009-08-24,12.559,12.559,11.646,11.81,626514,0
2009-08-25,11.783,11.969,11.732,11.801,315340,0
2009-08-26,11.914,12.006,11.751,11.873,252861,0
2009-08-27,11.897,11.919,11.536,11.878,419171,0
2009-08-28,12.006,12.006,11.568,11.654,285351,0
2009-08-31,11.25,11.25,10.941,10.996,1388798,0
2009-09-01,10.969,11.296,10.868,10.872,961344,0
2009-09-02,10.932,11.359,10.9,11.215,559257,0
2009-09-03,11.614,11.636,11.309,11.431,689197,0
2009-09-04,12.006,12.006,11.531,11.851,580035,0
2009-09-08,12.009,12.155,11.937,12.064,430774,0
2009-09-09,12.045,12.209,11.751,11.81,416592,0
2009-09-10,11.928,12.254,11.783,12.231,581623,0
2009-09-11,12.377,12.396,12.157,12.315,365521,0
2009-09-14,12.327,12.327,12.123,12.181,343864,0
2009-09-15,12.204,12.372,12.155,12.186,537044,0
2009-09-16,12.241,12.433,12.04,12.433,424682,0
2009-09-17,12.519,12.554,12.381,12.405,471368,0
2009-09-18,12.245,12.322,12.109,12.263,332076,0
2009-09-21,12.123,12.157,12.006,12.086,171037,0
2009-09-22,12.123,12.136,12.009,12.064,398486,0
2009-09-23,12.04,12.04,11.804,11.828,481672,0
2009-09-24,11.641,11.804,11.513,11.768,442687,0
2009-09-25,11.727,11.873,11.668,11.832,235104,0
2009-09-28,11.786,12.064,11.636,11.81,396975,0
2009-09-29,11.897,11.897,11.646,11.751,176963,0
2009-09-30,11.864,11.947,11.646,11.891,475646,0
2009-10-01,11.901,11.901,11.673,11.687,233569,0
2009-10-02,11.654,11.654,11.337,11.536,254558,0
2009-10-05,11.282,11.772,11.282,11.668,221107,0
2009-10-06,11.828,11.969,11.768,11.942,362199,0
2009-10-07,12.006,12.045,11.947,11.95,241173,0
2009-10-08,12.072,12.231,12,12.178,539948,0
2009-10-09,12.222,12.381,12.222,12.349,317715,0
2009-10-12,12.349,12.396,12.155,12.157,369611,0
2009-10-13,12.227,12.315,12.157,12.269,264562,0
2009-10-14,12.381,12.814,12.381,12.733,649655,0
2009-10-15,12.745,12.814,12.509,12.659,276873,0
2009-10-16,12.509,12.615,12.377,12.587,311708,0
2009-10-19,12.678,12.932,12.637,12.913,532339,0
2009-10-20,12.913,12.932,12.785,12.851,337989,0
2009-10-21,12.795,13.09,12.79,12.945,499193,0
2009-10-22,12.854,12.969,12.818,12.927,440992,0
2009-10-23,13.04,13.096,12.672,12.75,504164,0
2009-10-26,12.772,12.854,12.62,12.655,414896,0
2009-10-27,12.559,12.62,12.023,12.077,789589,0
2009-10-28,12.05,12.181,11.65,11.777,1012483,0
2009-10-29,11.804,12.227,11.791,12.126,575772,0
2009-10-30,12.055,12.091,11.581,11.654,440767,0
2009-11-02,11.992,12.486,11.864,12.028,631870,0
2009-11-03,12.055,12.4,11.923,12.346,383930,0
2009-11-04,12.496,12.846,12.486,12.559,543510,0
2009-11-05,12.669,12.818,12.564,12.795,287411,0
2009-11-06,12.799,12.9,12.655,12.782,365379,0
2009-11-09,12.9,13.114,12.873,13.109,507791,0
2009-11-10,13.069,13.168,13.014,13.114,447036,0
2009-11-11,13.259,13.269,13.109,13.109,541095,0
2009-11-12,13.037,13.09,12.718,12.718,354533,0
2009-11-13,12.745,13.014,12.733,13.014,269125,0
2009-11-16,13.191,13.345,13.191,13.319,594599,0
2009-11-17,13.191,13.283,13.119,13.265,228661,0
2009-11-18,13.209,13.463,13.151,13.269,442241,0
2009-11-19,13.132,13.146,12.904,13.037,277916,0
2009-11-20,12.868,12.987,12.46,12.768,418521,0
2009-11-23,12.976,13.182,12.854,12.913,256845,0
2009-11-24,12.418,12.69,12.209,12.576,653779,0
2009-11-25,12.873,12.895,12.637,12.785,280454,0
2009-11-27,12.282,12.576,12.231,12.441,394447,0
2009-11-30,12.576,12.597,12.441,12.546,329629,0
2009-12-01,12.709,12.904,12.655,12.799,326750,0
2009-12-02,12.763,12.895,12.642,12.805,171828,0
2009-12-03,12.768,12.873,12.637,12.655,249673,0
2009-12-04,12.991,12.991,12.795,12.836,501269,0
2009-12-07,12.868,12.976,12.832,12.976,324626,0
2009-12-08,12.753,12.877,12.687,12.745,106467,0
2009-12-09,12.405,12.721,12.387,12.576,152334,0
2009-12-10,12.541,12.709,12.496,12.519,210256,0
2009-12-11,12.576,12.709,12.519,12.576,234211,0
2009-12-14,12.683,12.721,12.6,12.627,225412,0
2009-12-15,12.597,12.637,12.527,12.627,155837,0
2009-12-16,12.637,12.637,12.576,12.632,128902,0
2009-12-17,12.45,12.554,12.364,12.486,322580,0
2009-12-18,12.45,12.45,12.191,12.273,293203,0
2009-12-21,12.473,12.559,12.396,12.396,391692,0
2009-12-22,12.315,12.413,12.086,12.151,849793,0
2009-12-23,12.282,12.332,12.155,12.287,554212,0
2009-12-24,12.45,12.736,12.45,12.623,339047,0
2009-12-28,12.745,13.114,12.727,12.923,909443,0
2009-12-29,11.783,12.923,11.691,12.753,1087108,0
2009-12-30,13.077,13.214,12.846,13.174,1396515,0
2009-12-31,13.301,13.413,13.151,13.168,390988,0
2010-01-04,13.265,13.39,13.209,13.368,469201,0
2010-01-05,13.436,13.637,13.39,13.463,439388,0
2010-01-06,13.44,13.554,13.265,13.301,430015,0
2010-01-07,13.214,13.223,12.945,13.009,667616,0
2010-01-08,13.069,13.637,13.056,13.628,1468555,0
2010-01-11,13.536,13.582,13.073,13.236,1287842,0
2010-01-12,13.077,13.114,13.014,13.022,457875,0
2010-01-13,12.854,12.959,12.7,12.763,705141,0
2010-01-14,12.799,12.95,12.664,12.678,439460,0
2010-01-15,12.672,12.678,12.296,12.423,692197,0
2010-01-19,12.509,12.615,12.469,12.597,718262,0
2010-01-20,12.336,12.364,11.759,11.95,1678586,0
2010-01-21,11.942,12.032,11.559,11.701,1307216,0
2010-01-22,11.832,11.992,11.576,11.587,878018,0
2010-01-25,11.695,11.755,11.472,11.658,504154,0
2010-01-26,11.449,11.705,11.404,11.576,540684,0
2010-01-27,11.469,11.472,11.253,11.395,577234,0
2010-01-28,11.504,11.528,10.992,11.042,1203194,0
2010-01-29,11.215,11.241,10.936,11.069,862740,0
2010-02-01,11.219,11.459,11.219,11.399,652037,0
2010-02-02,11.378,11.386,11.196,11.273,1006797,0
2010-02-03,11.437,11.614,11.399,11.604,834495,0
2010-02-04,11.395,11.518,10.918,11.042,1072290,0
2010-02-05,10.996,11.191,10.605,11.123,930769,0
2010-02-08,11.253,11.26,10.981,11.119,594956,0
2010-02-09,11.395,11.545,11.222,11.444,902304,0
2010-02-10,11.587,11.636,11.342,11.564,547194,0
2010-02-11,11.609,11.668,11.41,11.632,346636,0
2010-02-12,11.459,11.518,11.287,11.431,562468,0
2010-02-16,11.417,11.609,11.417,11.587,258553,0
2010-02-17,11.755,11.823,11.668,11.741,425814,0
2010-02-18,11.545,11.622,11.482,11.576,272087,0
2010-02-19,11.459,11.576,11.296,11.576,612523,0
2010-02-22,11.6,11.6,11.342,11.359,215009,0
2010-02-23,11.253,11.305,11.101,11.132,637824,0
2010-02-24,11.26,11.368,11.159,11.228,566598,0
2010-02-25,11.146,11.368,11.042,11.337,266036,0
2010-02-26,11.305,11.337,11.247,11.273,252663,0
2010-03-01,11.399,11.632,11.399,11.564,553927,0
2010-03-02,11.531,11.627,11.522,11.591,373010,0
2010-03-03,11.594,11.828,11.591,11.823,346774,0
2010-03-04,11.614,11.619,11.449,11.5,383740,0
2010-03-05,11.619,11.722,11.495,11.71,433089,0
2010-03-08,11.727,11.813,11.581,11.755,251106,0
2010-03-09,11.719,11.751,11.594,11.614,321569,0
2010-03-10,11.522,11.755,11.482,11.622,587393,0
2010-03-11,11.536,11.947,11.444,11.947,1611715,0
2010-03-12,11.923,12.006,11.837,11.864,578516,0
2010-03-15,11.751,11.755,11.587,11.727,432430,0
2010-03-16,11.737,11.796,11.641,11.745,465673,0
2010-03-17,11.964,12.055,11.819,11.91,644752,0
2010-03-18,11.654,11.846,11.641,11.71,272386,0
2010-03-19,11.727,11.942,11.536,11.81,769162,0
2010-03-22,11.71,11.859,11.673,11.851,434677,0
2010-03-23,11.813,11.851,11.751,11.759,355133,0
2010-03-24,11.673,11.714,11.555,11.6,457080,0
2010-03-25,11.632,11.632,11.444,11.495,258026,0
2010-03-26,11.619,11.632,11.504,11.522,126347,0
2010-03-29,11.796,11.964,11.737,11.964,423524,0
2010-03-30,11.982,12.155,11.982,12.151,381386,0
2010-03-31,12.082,12.2,12.072,12.173,483437,0
2010-04-01,12.327,12.687,12.218,12.642,729890,0
2010-04-05,12.695,12.858,12.492,12.858,263595,0
2010-04-06,12.854,12.858,12.627,12.683,365498,0
2010-04-07,12.627,12.632,12.454,12.519,525939,0
2010-04-08,12.519,12.564,12.322,12.45,250993,0
2010-04-09,12.551,12.587,12.478,12.492,186790,0
2010-04-12,12.423,12.501,12.245,12.263,184280,0
2010-04-13,12.291,12.3,11.995,12.036,696852,0
2010-04-14,12.132,12.296,12.091,12.296,361323,0
2010-04-15,12.195,12.346,12.178,12.332,201844,0
2010-04-16,12.169,12.191,11.796,11.859,531335,0
2010-04-19,11.469,11.722,11.378,11.691,774399,0
2010-04-20,11.701,11.873,11.668,11.701,532972,0
2010-04-21,11.819,11.832,11.673,11.695,340579,0
2010-04-22,11.695,11.882,11.55,11.81,438792,0
2010-04-23,11.786,11.882,11.745,11.81,170791,0
2010-04-26,11.873,12.028,11.819,11.974,322112,0
2010-04-27,11.741,11.741,11.504,11.555,475595,0
2010-04-28,11.545,11.6,11.476,11.573,226505,0
2010-04-29,11.555,11.751,11.482,11.751,330631,0
2010-04-30,11.727,11.819,11.646,11.691,212233,0
2010-05-03,11.673,11.673,11.459,11.472,216907,0
2010-05-04,11.444,11.444,10.932,10.932,553118,0
2010-05-05,10.923,11.228,10.846,11.119,329012,0
2010-05-06,10.79,10.973,10.6,10.672,633715,0
2010-05-07,10.537,10.854,10.518,10.683,363251,0
2010-05-10,11.023,11.222,10.959,11.215,264180,0
2010-05-11,10.9,10.936,10.777,10.846,554132,0
2010-05-12,10.832,11.064,10.832,10.84,386965,0
2010-05-13,11.023,11.101,10.872,10.932,447600,0
2010-05-14,10.9,10.905,10.632,10.75,365494,0
2010-05-17,10.506,10.705,10.496,10.596,432492,0
2010-05-18,10.744,10.832,10.5,10.568,422848,0
2010-05-19,10.518,10.568,10.422,10.496,735398,0
2010-05-20,10.364,10.432,10.001,10.056,569795,0
2010-05-21,9.987,10.45,9.868,10.382,494514,0
2010-05-24,10.506,10.744,10.506,10.537,614810,0
2010-05-25,10.094,10.518,9.992,10.508,380398,0
2010-05-26,10.578,10.976,10.578,10.646,743007,0
2010-05-27,10.846,11,10.79,11,346277,0
2010-05-28,10.936,10.954,10.664,10.744,178058,0
2010-06-01,10.568,10.672,10.46,10.518,316819,0
2010-06-02,10.6,10.804,10.518,10.804,199813,0
2010-06-03,10.787,10.79,10.627,10.79,276849,0
2010-06-04,10.551,10.753,10.473,10.5,306617,0
2010-06-07,10.45,10.537,10.337,10.35,117440,0
2010-06-08,10.369,10.641,10.359,10.587,354843,0
2010-06-09,10.744,10.908,10.696,10.768,552022,0
2010-06-10,10.896,10.932,10.8,10.914,261830,0
2010-06-11,10.84,11,10.768,11,161776,0
2010-06-14,11.104,11.123,10.964,11.009,139724,0
2010-06-15,10.941,11.228,10.914,11.219,188194,0
2010-06-16,11.132,11.205,11.132,11.163,86844,0
2010-06-17,11.173,11.228,10.992,11.228,230955,0
2010-06-18,11.119,11.237,11.114,11.219,176457,0
2010-06-21,11.386,11.691,11.386,11.641,543621,0
2010-06-22,11.732,11.741,11.504,11.54,185469,0
2010-06-23,11.508,11.641,11.486,11.559,164252,0
2010-06-24,11.54,11.573,11.395,11.404,158878,0
2010-06-25,11.319,11.472,11.215,11.431,150373,0
2010-06-28,11.528,11.545,11.342,11.459,99639,0
2010-06-29,11.119,11.119,10.587,10.651,576690,0
2010-06-30,10.822,10.822,10.664,10.701,286638,0
2010-07-01,10.744,10.804,10.5,10.777,233407,0
2010-07-02,10.777,10.79,10.209,10.377,1133096,0
2010-07-06,10.624,10.804,10.19,10.303,747383,0
2010-07-07,10.414,10.701,10.314,10.701,400604,0
2010-07-08,10.744,10.88,10.546,10.88,229166,0
2010-07-09,11.209,11.346,11.009,11.247,614831,0
2010-07-12,11.282,11.39,11.146,11.228,143679,0
2010-07-13,11.247,11.568,11.228,11.568,359988,0
2010-07-14,11.614,11.641,11.386,11.444,172733,0
2010-07-15,11.219,11.39,11.064,11.355,259111,0
2010-07-16,11.333,11.404,11.127,11.209,252462,0
2010-07-19,11.087,11.337,11.087,11.205,165527,0
2010-07-20,11.287,11.619,11.228,11.518,424421,0
2010-07-21,11.564,11.846,11.518,11.737,676628,0
2010-07-22,11.796,12.237,11.796,12.181,1038865,0
2010-07-23,12.245,12.445,12.123,12.423,655750,0
2010-07-26,12.349,12.423,12.218,12.3,287328,0
2010-07-27,12.227,12.277,12.086,12.091,291922,0
2010-07-28,12.237,12.381,12.237,12.303,540430,0
2010-07-29,12.349,12.381,12.25,12.322,317896,0
2010-07-30,12.341,12.409,12.3,12.377,524543,0
2010-08-02,12.441,12.576,12.441,12.519,346260,0
2010-08-03,12.381,12.509,12.381,12.492,164586,0
2010-08-04,12.486,12.582,12.45,12.478,188190,0
2010-08-05,12.322,12.445,12.241,12.445,345112,0
2010-08-06,12.245,12.3,12.072,12.218,296005,0
2010-08-09,12.218,12.349,12.218,12.25,86000,0
2010-08-10,11.96,12.028,11.796,12.028,582608,0
2010-08-11,11.942,11.942,11.581,11.727,544427,0
2010-08-12,11.614,11.804,11.604,11.764,357465,0
2010-08-13,11.777,12.086,11.777,11.947,287774,0
2010-08-16,12.006,12.39,11.878,12.327,498237,0
2010-08-17,12.496,12.65,12.478,12.564,421736,0
2010-08-18,12.523,12.637,12.469,12.597,184846,0
2010-08-19,12.597,12.597,12.309,12.387,253772,0
2010-08-20,12.309,12.309,12.145,12.269,233177,0
2010-08-23,13.022,13.155,12.864,12.864,114947,0
2010-08-24,12.727,12.841,12.637,12.659,441715,0
2010-08-25,12.57,12.75,12.413,12.659,378119,0
2010-08-26,12.936,12.936,12.597,12.672,311741,0
2010-08-27,12.745,12.858,12.683,12.836,201453,0
2010-08-30,12.836,12.836,12.573,12.678,207068,0
2010-08-31,12.546,12.727,12.527,12.591,210317,0
2010-09-01,12.718,12.881,12.687,12.881,321806,0
2010-09-02,12.782,12.91,12.768,12.9,274688,0
2010-09-03,12.996,13.004,12.818,13.004,300048,0
2010-09-07,12.987,13.004,12.799,12.823,287617,0
2010-09-08,12.823,12.841,12.777,12.836,303161,0
2010-09-09,12.785,12.841,12.718,12.736,595981,0
2010-09-10,12.695,12.763,12.637,12.65,189967,0
2010-09-13,12.9,12.945,12.727,12.741,828959,0
2010-09-14,12.805,12.895,12.745,12.864,261219,0
2010-09-15,12.637,12.795,12.591,12.795,362473,0
2010-09-16,12.7,12.795,12.623,12.709,229355,0
2010-09-17,12.709,12.873,12.637,12.873,267308,0
2010-09-20,12.818,12.854,12.615,12.823,450256,0
2010-09-21,12.818,13.273,12.818,13.018,846149,0
2010-09-22,13,13.265,12.832,13.096,427617,0
2010-09-23,13.018,13.182,12.846,12.877,1278499,0
2010-09-24,12.972,13.22,12.919,12.95,1316618,0
2010-09-27,13.05,13.122,12.854,12.854,1072612,0
2010-09-28,12.364,12.427,12.181,12.377,340272,0
2010-09-29,12.39,12.582,12.327,12.427,336021,0
2010-09-30,12.559,12.57,12.409,12.551,342432,0
2010-10-01,12.632,12.669,12.554,12.669,128924,0
2010-10-04,12.69,12.805,12.683,12.7,272135,0
2010-10-05,12.814,12.868,12.7,12.841,334466,0
2010-10-06,12.881,12.91,12.832,12.841,270974,0
2010-10-07,12.841,12.891,12.704,12.832,332365,0
2010-10-08,12.936,13.009,12.936,12.982,427416,0
2010-10-11,13.155,13.377,13.155,13.286,620548,0
2010-10-12,13.286,13.491,13.214,13.481,556280,0
2010-10-13,13.654,13.737,13.55,13.668,410561,0
2010-10-14,13.864,13.864,13.569,13.637,410053,0
2010-10-15,13.783,13.86,13.658,13.832,466311,0
2010-10-18,13.668,13.815,13.668,13.687,539857,0
2010-10-19,13.628,13.628,13.14,13.155,473566,0
2010-10-20,13.413,13.687,13.41,13.573,358425,0
2010-10-21,13.582,13.69,13.477,13.632,373091,0
2010-10-22,13.614,13.718,13.609,13.714,183384,0
2010-10-25,13.86,14.182,13.732,14.155,683400,0
2010-10-26,14.054,14.177,13.978,14.172,239741,0
2010-10-27,13.818,13.909,13.728,13.818,679636,0
2010-10-28,13.832,13.841,13.687,13.751,249931,0
2010-10-29,13.695,13.791,13.635,13.709,133988,0
2010-11-01,14.014,14.136,14.009,14.096,455155,0
2010-11-02,14.113,14.158,14.054,14.123,223456,0
2010-11-03,14.113,14.318,14.069,14.318,547140,0
2010-11-04,14.433,14.609,14.419,14.519,408074,0
2010-11-05,14.659,14.758,14.546,14.628,279410,0
2010-11-08,14.596,14.758,14.505,14.559,336650,0
2010-11-09,14.531,14.546,14.04,14.078,734345,0
2010-11-10,14.109,14.204,14.022,14.19,359929,0
2010-11-11,14.19,14.19,14.09,14.155,175297,0
2010-11-12,13.628,13.751,13.527,13.632,565833,0
2010-11-15,13.586,13.637,13.45,13.514,265418,0
2010-11-16,13.174,13.227,12.873,12.891,642289,0
2010-11-17,12.836,12.987,12.727,12.904,473249,0
2010-11-18,13.382,13.382,13.06,13.136,386860,0
2010-11-19,13.037,13.069,12.881,12.972,250324,0
2010-11-22,12.959,12.959,12.753,12.891,203600,0
2010-11-23,12.7,12.777,12.327,12.433,670928,0
2010-11-24,12.615,12.95,12.551,12.919,427980,0
2010-11-26,12.659,12.891,12.655,12.846,51467,0
2010-11-29,12.736,13.022,12.714,12.959,214436,0
2010-11-30,12.727,12.864,12.659,12.683,317635,0
2010-12-01,12.846,13.086,12.846,13.009,270436,0
2010-12-02,13.009,13.069,12.868,12.942,499205,0
2010-12-03,12.799,13.073,12.733,13.045,187519,0
2010-12-06,12.932,13.077,12.827,13,299858,0
2010-12-07,13.178,13.277,13.004,13.045,321642,0
2010-12-08,12.964,13.04,12.864,13.04,177979,0
2010-12-09,12.959,12.969,12.75,12.823,329132,0
2010-12-10,12.846,12.91,12.832,12.846,182200,0
2010-12-13,13.182,13.227,12.954,12.976,357110,0
2010-12-14,13.045,13.109,12.913,12.969,148479,0
2010-12-15,12.736,12.841,12.727,12.736,305974,0
2010-12-16,12.69,12.745,12.546,12.546,319561,0
2010-12-17,12.573,12.718,12.523,12.57,207084,0
2010-12-20,12.501,12.61,12.492,12.61,184370,0
2010-12-21,12.727,13.064,12.664,13.014,390169,0
2010-12-22,12.996,13.05,12.959,13.037,160391,0
2010-12-23,12.919,13.056,12.873,13.045,295699,0
2010-12-27,12.818,12.886,12.75,12.858,151006,0
2010-12-28,12.704,12.704,12.492,12.546,294381,0
2010-12-29,12.6,12.827,12.354,12.364,743393,0
2010-12-30,12.4,12.4,12.055,12.277,859509,0
2010-12-31,12.479,12.59,12.405,12.433,303401,0
2011-01-03,12.632,12.768,12.615,12.714,285688,0
2011-01-04,12.795,12.818,12.615,12.75,223668,0
2011-01-05,12.759,12.759,12.396,12.623,548057,0
2011-01-06,12.591,12.62,12.501,12.506,212021,0
2011-01-07,12.632,12.632,12.433,12.564,132427,0
2011-01-10,12.445,12.492,12.387,12.445,166707,0
2011-01-11,12.501,12.604,12.433,12.506,97026,0
2011-01-12,12.65,12.823,12.604,12.823,279091,0
2011-01-13,12.759,12.823,12.709,12.759,169430,0
2011-01-14,12.669,12.759,12.61,12.659,142816,0
2011-01-18,12.39,12.445,12.204,12.259,777322,0
2011-01-19,12.368,12.46,12.237,12.259,317972,0
2011-01-20,12.086,12.157,12,12.086,597998,0
2011-01-21,12.091,12.173,11.932,11.955,389767,0
2011-01-24,11.891,11.937,11.727,11.772,554828,0
2011-01-25,11.772,11.772,11.5,11.622,550198,0
2011-01-26,11.695,11.719,11.622,11.687,288569,0
2011-01-27,11.741,11.932,11.727,11.91,266092,0
2011-01-28,11.937,11.974,11.727,11.819,514335,0
2011-01-31,12.077,12.1,11.986,12.077,368013,0
2011-02-01,12.095,12.231,12.045,12.222,346657,0
2011-02-02,12.132,12.231,12.091,12.145,133960,0
2011-02-03,12.072,12.145,12.045,12.132,152714,0
2011-02-04,12.077,12.186,12.045,12.151,74008,0
2011-02-07,12.067,12.218,12.067,12.163,461464,0
2011-02-08,12.05,12.157,12.019,12.157,338163,0
2011-02-09,12.023,12.077,11.869,11.914,258976,0
2011-02-10,11.974,12.072,11.955,12.036,386660,0
2011-02-11,12.036,12.195,12.028,12.173,371428,0
2011-02-14,12.387,12.564,12.346,12.541,580177,0
2011-02-15,12.582,12.627,12.427,12.559,517180,0
2011-02-16,12.627,12.782,12.627,12.741,581733,0
2011-02-18,12.683,12.683,12.478,12.57,609639,0
2011-02-22,12.109,12.318,12.036,12.05,469232,0
2011-02-23,12.023,12.186,11.903,12.04,472943,0
2011-02-24,12.086,12.269,12.086,12.269,352424,0
2011-02-25,12.273,12.4,12.273,12.287,479346,0
2011-02-28,12.45,12.509,12.231,12.309,391980,0
2011-03-01,12.405,12.423,12.186,12.204,216608,0
2011-03-02,12.296,12.506,12.273,12.506,455513,0
2011-03-03,12.473,12.672,12.4,12.632,468122,0
2011-03-04,12.683,12.69,12.509,12.57,234281,0
2011-03-07,12.727,12.795,12.637,12.714,581734,0
2011-03-08,12.818,13.069,12.736,13.037,592707,0
2011-03-09,13.045,13.114,12.932,13.082,388207,0
2011-03-10,12.807,12.846,12.659,12.714,485424,0
2011-03-11,12.615,12.782,12.591,12.733,193276,0
2011-03-14,12.763,12.807,12.559,12.718,267429,0
2011-03-15,12.332,12.709,12.25,12.672,470892,0
2011-03-16,12.772,12.818,12.464,12.695,867965,0
2011-03-17,12.805,12.832,12.664,12.721,249954,0
2011-03-18,12.772,12.772,12.523,12.637,283299,0
2011-03-21,12.772,12.832,12.7,12.818,251500,0
2011-03-22,12.768,12.827,12.727,12.827,136921,0
2011-03-23,12.841,13.022,12.841,12.964,295890,0
2011-03-24,13,13.096,12.936,13.04,340992,0
2011-03-25,13.127,13.336,13.086,13.336,567271,0
2011-03-28,13.187,13.236,13.14,13.209,136623,0
2011-03-29,13.09,13.187,12.972,13.187,221486,0
2011-03-30,13.205,13.251,13.136,13.246,211040,0
2011-03-31,13.14,13.172,13.053,13.066,265458,0
2011-04-01,13.283,13.319,13.196,13.241,260575,0
2011-04-04,13.301,13.363,13.251,13.341,207985,0
2011-04-05,13.209,13.273,13.14,13.251,382004,0
2011-04-06,13.323,13.431,13.283,13.4,279133,0
2011-04-07,13.341,13.445,13.265,13.328,240612,0
2011-04-08,13.363,13.44,13.273,13.323,146990,0
2011-04-11,13.354,13.359,13.205,13.301,146994,0
2011-04-12,13.14,13.227,13.037,13.158,223950,0
2011-04-13,13.273,13.323,13.05,13.205,222160,0
2011-04-14,13.155,13.259,13.05,13.259,110418,0
2011-04-15,13.182,13.331,13.168,13.301,163162,0
2011-04-18,13.178,13.277,12.932,13.155,327071,0
2011-04-19,13.077,13.345,13.031,13.328,372703,0
2011-04-20,13.41,13.413,13.158,13.292,367537,0
2011-04-21,13.319,13.614,13.265,13.614,339710,0
2011-04-25,13.474,13.477,13.273,13.328,185969,0
2011-04-26,13.304,13.31,13.205,13.31,151711,0
2011-04-27,13.246,13.246,13.09,13.151,158691,0
2011-04-28,13.04,13.09,12.818,12.895,347572,0
2011-04-29,12.899,12.969,12.871,12.903,211821,0
2011-05-02,12.972,13.037,12.9,12.969,101244,0
2011-05-03,12.886,12.991,12.75,12.841,319849,0
2011-05-04,12.704,12.721,12.582,12.709,358264,0
2011-05-05,12.551,12.79,12.551,12.678,188871,0
2011-05-06,12.836,12.877,12.672,12.687,226957,0
2011-05-09,12.785,12.858,12.532,12.858,360218,0
2011-05-10,12.942,13.096,12.927,13.069,541278,0
2011-05-11,13.064,13.064,12.805,12.877,164974,0
2011-05-12,12.62,12.741,12.591,12.627,373979,0
2011-05-13,12.704,12.727,12.46,12.492,417706,0
2011-05-16,12.39,12.615,12.39,12.536,291127,0
2011-05-17,12.591,12.604,12.418,12.532,156165,0
2011-05-18,12.632,12.75,12.627,12.733,115713,0
2011-05-19,12.733,12.745,12.523,12.551,175709,0
2011-05-20,12.591,12.615,12.523,12.532,111628,0
2011-05-23,12.436,12.436,12.181,12.2,404917,0
2011-05-24,12.273,12.336,12.072,12.072,256132,0
2011-05-25,12.045,12.126,11.828,11.851,624967,0
2011-05-26,11.901,12.113,11.901,12.099,157000,0
2011-05-27,12.072,12.082,11.897,11.91,298190,0
2011-05-31,12.064,12.372,12.064,12.372,479037,0
2011-06-01,12.241,12.332,12.119,12.186,216135,0
2011-06-02,12.136,12.287,12.009,12.259,259967,0
2011-06-03,12.186,12.291,12.05,12.195,196407,0
2011-06-06,12.109,12.204,12.064,12.095,88267,0
2011-06-07,12.173,12.218,12.095,12.099,80442,0
2011-06-08,12.045,12.086,11.823,11.823,553416,0
2011-06-09,11.823,11.937,11.819,11.869,336468,0
2011-06-10,11.81,11.813,11.646,11.719,290995,0
2011-06-13,11.764,11.813,11.654,11.683,151450,0
2011-06-14,11.888,12.04,11.796,12.04,183595,0
2011-06-15,11.832,11.888,11.619,11.691,379897,0
2011-06-16,11.6,11.673,11.282,11.55,974201,0
2011-06-17,11.591,11.622,11.399,11.513,437688,0
2011-06-20,11.495,11.5,11.3,11.337,281561,0
2011-06-21,11.444,11.545,11.368,11.518,256422,0
2011-06-22,11.518,11.573,11.463,11.54,202163,0
2011-06-23,11.5,11.727,11.444,11.727,240526,0
2011-06-24,11.964,12.095,11.932,11.992,279437,0
2011-06-27,11.955,12.151,11.955,12.095,280899,0
2011-06-28,12.091,12.157,12.059,12.123,162423,0
2011-06-29,12.169,12.269,11.923,12.263,284458,0
2011-06-30,12.368,12.457,12.258,12.41,265354,0
2011-07-01,12.309,12.492,12.273,12.46,167828,0
2011-07-05,12.364,12.445,12.3,12.364,403783,0
2011-07-06,12.273,12.277,12.036,12.181,383283,0
2011-07-07,12.372,12.527,12.296,12.454,365460,0
2011-07-08,12.332,12.346,12.151,12.231,160562,0
2011-07-11,12.151,12.181,11.928,12.064,152729,0
2011-07-12,11.832,12.169,11.759,12.109,171542,0
2011-07-13,12.377,12.683,12.318,12.523,875841,0
2011-07-14,12.61,12.61,12.4,12.519,205016,0
2011-07-15,12.672,12.672,12.45,12.564,91474,0
2011-07-18,12.587,12.587,12.303,12.473,150013,0
2011-07-19,12.486,12.519,12.336,12.454,179354,0
2011-07-20,12.427,12.427,12.303,12.346,83856,0
2011-07-21,12.273,12.349,12.191,12.287,92746,0
2011-07-22,12.341,12.341,12.155,12.269,117522,0
2011-07-25,12.126,12.155,11.869,11.882,352728,0
2011-07-26,11.957,12.004,11.846,11.948,239599,0
2011-07-27,12.019,12.072,11.741,11.783,234075,0
2011-07-28,11.823,11.901,11.751,11.751,160804,0
2011-07-29,11.689,11.81,11.621,11.731,232704,0
2011-08-01,11.828,11.937,11.71,11.751,280072,0
2011-08-02,11.68,11.767,11.555,11.57,173742,0
2011-08-03,11.614,11.71,11.476,11.677,334786,0
2011-08-04,11.6,11.6,11.009,11.027,584470,0
2011-08-05,11.027,11.222,10.728,11.163,643873,0
2011-08-08,10.337,10.715,10.286,10.388,688915,0
2011-08-09,10.559,10.949,10.508,10.868,526000,0
2011-08-10,10.454,10.85,10.454,10.477,568054,0
2011-08-11,10.688,11.151,10.683,11.037,280593,0
2011-08-12,11.173,11.178,10.863,10.973,485730,0
2011-08-15,11.264,11.422,11.222,11.422,119480,0
2011-08-16,11.296,11.296,11.141,11.215,198305,0
2011-08-17,11.282,11.378,11.209,11.296,216907,0
2011-08-18,10.559,10.858,10.491,10.728,365498,0
2011-08-19,10.513,10.818,10.508,10.627,230665,0
2011-08-22,10.728,10.818,10.46,10.546,189319,0
2011-08-23,10.651,11.045,10.651,11.032,149708,0
2011-08-24,10.858,11.069,10.858,11.069,223209,0
2011-08-25,11.215,11.247,11.018,11.095,557956,0
2011-08-26,10.964,11.342,10.932,11.237,328180,0
2011-08-29,11.324,11.399,11.291,11.327,467865,0
2011-08-30,11.137,11.282,11.137,11.228,115311,0
2011-08-31,11.371,11.384,11.19,11.236,111237,0
2011-09-01,11.237,11.237,11.069,11.077,108621,0
2011-09-02,10.856,10.863,10.746,10.824,173524,0
2011-09-06,10.567,10.728,10.438,10.619,264628,0
2011-09-07,10.764,10.833,10.688,10.833,149743,0
2011-09-08,10.76,10.866,10.728,10.746,138097,0
2011-09-09,10.605,10.705,10.53,10.612,288685,0
2011-09-12,10.454,10.6,10.355,10.578,350845,0
2011-09-13,10.518,10.736,10.496,10.641,131640,0
2011-09-14,10.688,10.827,10.513,10.736,101053,0
2011-09-15,10.74,10.827,10.624,10.809,237140,0
2011-09-16,10.872,10.872,10.623,10.641,246241,0
2011-09-19,10.359,10.555,10.337,10.54,154967,0
2011-09-20,10.525,10.623,10.493,10.502,114272,0
2011-09-21,10.409,10.567,10.376,10.446,509975,0
2011-09-22,10.215,10.215,9.99,10.003,526078,0
2011-09-23,9.98,10.215,9.98,10.215,363754,0
2011-09-26,10.121,10.206,10.021,10.183,577744,0
2011-09-27,10.391,10.479,10.302,10.322,571785,0
2011-09-28,10.33,10.33,10.109,10.113,468038,0
2011-09-29,10.345,10.345,10.031,10.14,636642,0
2011-09-30,9.838,9.838,9.66,9.788,630703,0
2011-10-03,9.619,9.725,9.536,9.697,640511,0
2011-10-04,9.517,9.527,9.3787,9.4667,1001936,0
2011-10-05,9.4295,9.879,9.4017,9.846,407618,0
2011-10-06,9.81,10.081,9.785,10.081,376757,0
2011-10-07,10.008,10.133,9.858,10.133,418188,0
2011-10-10,10.28,10.34,10.178,10.317,876665,0
2011-10-11,10.256,10.256,10.118,10.243,244266,0
2011-10-12,10.442,10.71,10.409,10.489,450635,0
2011-10-13,10.489,10.557,10.28,10.554,164383,0
2011-10-14,10.83,10.83,10.484,10.542,237512,0
2011-10-17,10.507,10.507,10.28,10.404,113125,0
2011-10-18,10.294,10.442,10.113,10.404,220252,0
2011-10-19,10.294,10.456,10.219,10.234,209398,0
2011-10-20,10.197,10.197,9.805,9.956,254096,0
2011-10-21,10.064,10.09,9.948,10.012,187404,0
2011-10-24,10.238,10.302,10.094,10.26,370022,0
2011-10-25,10.215,10.335,10.169,10.256,154415,0
2011-10-26,10.438,10.594,10.438,10.572,327789,0
2011-10-27,11.005,11.154,10.719,10.964,805517,0
2011-10-28,10.936,11.019,10.856,10.899,207321,0
2011-10-31,10.832,10.832,10.601,10.601,288511,0
2011-11-01,10.391,10.462,10.275,10.372,141636,0
2011-11-02,10.6,10.76,10.549,10.683,143570,0
2011-11-03,10.683,10.903,10.651,10.903,399982,0
2011-11-04,10.899,11.066,10.728,11.052,220597,0
2011-11-07,10.89,10.992,10.723,10.815,481563,0
2011-11-08,10.787,10.949,10.741,10.949,133640,0
2011-11-09,10.627,10.848,10.576,10.672,242979,0
2011-11-10,10.863,10.863,10.516,10.554,148809,0
2011-11-11,10.6,10.701,10.59,10.641,78781,0
2011-11-14,10.683,10.683,10.511,10.585,159768,0
2011-11-15,10.525,10.692,10.525,10.619,108815,0
2011-11-16,10.4,10.562,10.386,10.428,133846,0
2011-11-17,10.348,10.456,10.308,10.322,142566,0
2011-11-18,10.27,10.395,10.087,10.159,256230,0
2011-11-21,10.003,10.077,9.887,10.072,120561,0
2011-11-22,10.059,10.15,9.91,10.064,156021,0
2011-11-23,9.92,9.975,9.758,9.795,352316,0
2011-11-25,9.795,9.887,9.725,9.725,43917,0
2011-11-28,10.012,10.012,9.785,9.85,308494,0
2011-11-29,9.905,9.928,9.799,9.818,175231,0
2011-11-30,10.094,10.206,10.008,10.131,662148,0
2011-12-01,10.14,10.206,10.094,10.145,164690,0
2011-12-02,10.155,10.164,10.036,10.055,201823,0
2011-12-05,10.055,10.094,9.98,10.045,1585429,0
2011-12-06,9.952,9.998,9.864,9.956,91818,0
2011-12-07,9.948,9.956,9.874,9.944,94074,0
2011-12-08,9.882,9.882,9.536,9.541,539270,0
2011-12-09,9.623,9.744,9.614,9.651,116548,0
2011-12-12,9.602,9.602,9.2447,9.3969,597411,0
2011-12-13,9.4103,9.4573,9.2179,9.2265,311350,0
2011-12-14,9.1892,9.194,9.0142,9.0838,239595,0
2011-12-15,9.1241,9.1241,8.9171,8.9359,576886,0
2011-12-16,9.0089,9.1116,9.0002,9.0048,296654,0
2011-12-19,8.9768,9.0511,8.9305,8.9633,246078,0
2011-12-20,9.033,9.1662,8.9868,9.0973,931367,0
2011-12-21,9.0089,9.0557,8.968,9.0377,330511,0
2011-12-22,9.0142,9.0557,8.9546,8.9868,630039,0
2011-12-23,9.0189,9.0189,8.9586,8.9868,243059,0
2011-12-27,8.9398,8.9546,8.8482,8.8569,410152,0
2011-12-28,8.8569,8.8937,8.6861,8.7136,403591,0
2011-12-29,8.7002,8.7786,8.6119,8.6393,963188,0
2011-12-30,8.7551,8.9445,8.7089,8.9393,660581,0
2012-01-03,9.1806,9.328,9.1337,9.282,557368,0
2012-01-04,9.0738,9.3194,9.0738,9.2676,315330,0
2012-01-05,9.2207,9.2629,9.1116,9.1854,562086,0
2012-01-06,9.1892,9.1988,9.1059,9.1203,202621,0
2012-01-09,9.2906,9.439,9.2906,9.4103,482787,0
2012-01-10,9.688,9.776,9.647,9.776,804234,0
2012-01-11,9.79,9.79,9.679,9.767,279497,0
2012-01-12,9.753,9.98,9.725,9.966,452178,0
2012-01-13,9.823,9.84,9.73,9.84,730947,0
2012-01-17,10.09,10.118,9.98,10.109,657102,0
2012-01-18,10.159,10.159,9.938,9.998,449428,0
2012-01-19,10.094,10.094,9.952,9.99,335945,0
2012-01-20,9.926,10.15,9.901,10.05,355320,0
2012-01-23,10.018,10.136,10.018,10.045,180615,0
2012-01-24,9.985,10.031,9.905,10.008,312865,0
2012-01-25,10.059,10.1,9.956,10.072,287467,0
2012-01-26,10.1,10.155,10.077,10.1,244236,0
2012-01-27,10.042,10.229,10.012,10.201,304168,0
2012-01-30,9.961,10.021,9.813,9.892,433276,0
2012-01-31,9.938,9.976,9.854,9.932,331317,0
2012-02-01,9.91,10.059,9.767,10.003,624798,0
2012-02-02,10.186,10.197,10.026,10.055,278941,0
2012-02-03,10.121,10.348,10.121,10.229,375757,0
2012-02-06,10.155,10.155,10.008,10.031,393061,0
2012-02-07,9.874,9.972,9.81,9.91,552534,0
2012-02-08,10.234,10.234,10.113,10.192,577396,0
2012-02-09,10.206,10.206,10.1,10.118,346564,0
2012-02-10,9.98,9.98,9.846,9.887,382352,0
2012-02-13,9.956,10.008,9.85,9.896,266389,0
2012-02-14,9.869,9.948,9.858,9.887,188527,0
2012-02-15,9.98,10.042,9.92,9.956,326041,0
2012-02-16,9.91,10.008,9.85,10.003,478896,0
2012-02-17,10.003,10.042,9.91,10.026,211048,0
2012-02-21,10.072,10.072,9.944,10.026,224149,0
2012-02-22,10.087,10.118,10.05,10.1,204460,0
2012-02-23,10.104,10.178,10.064,10.178,217176,0
2012-02-24,10.256,10.464,10.178,10.418,545918,0
2012-02-27,10.395,10.418,10.308,10.395,260368,0
2012-02-28,10.409,10.484,10.364,10.446,217599,0
2012-02-29,10.417,10.498,10.396,10.438,534535,0
2012-03-01,10.464,10.535,10.409,10.496,293373,0
2012-03-02,10.524,10.567,10.508,10.567,366564,0
2012-03-05,10.479,10.507,10.395,10.4,381362,0
2012-03-06,10.14,10.151,9.881,9.988,491568,0
2012-03-07,10.003,10.075,9.921,10.075,206536,0
2012-03-08,10.218,10.35,10.186,10.288,369855,0
2012-03-09,10.303,10.35,10.273,10.32,241822,0
2012-03-12,10.248,10.322,10.186,10.308,131458,0
2012-03-13,10.354,10.484,10.345,10.474,269360,0
2012-03-14,10.326,10.395,10.164,10.386,398978,0
2012-03-15,10.275,10.335,10.224,10.302,204979,0
2012-03-16,10.361,10.391,10.288,10.324,165826,0
2012-03-19,10.275,10.322,10.215,10.302,221687,0
2012-03-20,10.164,10.169,10.036,10.072,470980,0
2012-03-21,10.113,10.113,10.012,10.077,284406,0
2012-03-22,9.934,9.994,9.91,9.975,210143,0
2012-03-23,9.983,10.019,9.932,9.983,213084,0
2012-03-26,10.003,10.055,9.962,10.055,242211,0
2012-03-27,10.028,10.065,9.976,10.023,168405,0
2012-03-28,9.881,9.901,9.737,9.757,410996,0
2012-03-29,9.885,10.014,9.751,9.993,520589,0
2012-03-30,9.952,10.039,9.869,10.019,459717,0
2012-04-02,10.003,10.206,9.973,10.206,433929,0
2012-04-03,10.284,10.284,10.014,10.12,136301,0
2012-04-04,10.014,10.039,9.881,9.947,183329,0
2012-04-05,10.065,10.203,10.008,10.151,209774,0
2012-04-09,10.145,10.145,9.993,10.055,102128,0
2012-04-10,10.085,10.218,10.023,10.05,249698,0
2012-04-11,10.151,10.253,10.034,10.253,211672,0
2012-04-12,10.243,10.596,10.243,10.586,351117,0
2012-04-13,10.596,10.996,10.596,10.688,1271953,0
2012-04-16,10.715,10.836,10.601,10.79,465947,0
2012-04-17,10.79,10.79,10.699,10.77,338521,0
2012-04-18,10.842,10.852,10.8,10.815,470751,0
2012-04-19,10.847,10.852,10.744,10.764,589677,0
2012-04-20,10.805,10.979,10.805,10.918,337538,0
2012-04-23,10.703,10.729,10.493,10.581,394736,0
2012-04-24,10.581,10.694,10.576,10.596,201364,0
2012-04-25,10.775,10.82,10.672,10.739,234249,0
2012-04-26,10.734,10.734,10.653,10.688,134735,0
2012-04-27,10.739,10.82,10.672,10.81,534523,0
2012-04-30,10.794,10.842,10.622,10.739,207719,0
2012-05-01,10.688,10.842,10.678,10.842,399053,0
2012-05-02,10.907,11.01,10.815,10.979,330899,0
2012-05-03,11.042,11.045,10.918,10.954,218978,0
2012-05-04,10.944,11,10.912,10.996,205674,0
2012-05-07,10.974,10.996,10.938,10.959,222862,0
2012-05-08,10.918,10.923,10.785,10.847,476231,0
2012-05-09,10.678,10.79,10.596,10.77,470187,0
2012-05-10,10.79,10.842,10.688,10.699,98742,0
2012-05-11,10.622,10.729,10.458,10.478,421984,0
2012-05-14,10.268,10.268,10.1,10.165,488027,0
2012-05-15,10.109,10.212,10.039,10.044,354496,0
2012-05-16,10.044,10.085,9.973,10.008,215086,0
2012-05-17,10.079,10.131,10.023,10.075,354440,0
2012-05-18,10.075,10.206,10.014,10.155,430136,0
2012-05-21,10.182,10.206,10.094,10.182,394149,0
2012-05-22,10.16,10.263,10.079,10.155,261643,0
2012-05-23,10.034,10.227,10.028,10.151,379121,0
2012-05-24,10.109,10.109,9.869,10.065,237175,0
2012-05-25,9.881,9.988,9.804,9.928,244559,0
2012-05-29,10.151,10.243,10.151,10.234,219897,0
2012-05-30,10.136,10.17,10.055,10.12,341962,0
2012-05-31,10.16,10.16,9.973,10.136,186347,0
2012-06-01,10.019,10.019,9.844,9.916,355722,0
2012-06-04,9.835,9.885,9.732,9.85,279272,0
2012-06-05,9.763,9.844,9.751,9.793,302782,0
2012-06-06,9.865,10.019,9.865,9.998,147978,0
2012-06-07,10.125,10.177,9.835,9.89,904845,0
2012-06-08,9.788,9.804,9.654,9.778,282425,0
2012-06-11,9.85,9.905,9.68,9.695,278020,0
2012-06-12,9.772,9.838,9.721,9.82,110401,0
2012-06-13,9.881,9.881,9.721,9.767,144784,0
2012-06-14,9.757,9.844,9.726,9.813,261756,0
2012-06-15,9.854,9.896,9.804,9.865,209130,0
2012-06-18,9.838,10.034,9.788,10.003,232361,0
2012-06-19,9.988,10.065,9.938,10.039,217781,0
2012-06-20,9.983,9.998,9.875,9.988,141954,0
2012-06-21,9.885,9.885,9.757,9.798,281016,0
2012-06-22,9.844,9.844,9.706,9.737,316082,0
2012-06-25,9.604,9.604,9.512,9.588,207738,0
2012-06-26,9.628,9.654,9.573,9.639,97181,0
2012-06-27,9.695,9.737,9.675,9.695,53397,0
2012-06-28,9.608,9.687,9.557,9.675,113116,0
2012-06-29,9.85,9.916,9.757,9.865,566054,0
2012-07-02,9.838,9.869,9.793,9.813,473822,0
2012-07-03,9.838,9.896,9.772,9.881,76924,0
2012-07-05,9.82,9.83,9.746,9.82,182700,0
2012-07-06,9.788,9.82,9.726,9.732,213584,0
2012-07-09,9.635,9.687,9.614,9.639,291077,0
2012-07-10,9.635,9.68,9.512,9.547,161169,0
2012-07-11,9.593,9.639,9.507,9.553,162200,0
2012-07-12,9.4811,9.635,9.4811,9.635,121101,0
2012-07-13,9.665,9.717,9.573,9.695,181881,0
2012-07-16,9.593,9.593,9.512,9.557,274934,0
2012-07-17,9.569,9.623,9.512,9.584,196702,0
2012-07-18,9.527,9.608,9.521,9.578,68662,0
2012-07-19,9.614,9.665,9.557,9.588,154892,0
2012-07-20,9.533,9.561,9.3949,9.3988,122544,0
2012-07-23,9.2667,9.2763,9.1279,9.215,151354,0
2012-07-24,9.2207,9.2505,9.1997,9.2255,110244,0
2012-07-25,9.2255,9.3127,9.2044,9.2207,111652,0
2012-07-26,9.3481,9.3481,9.261,9.2926,119890,0
2012-07-27,9.3586,9.3988,9.3069,9.3893,123787,0
2012-07-30,9.1997,9.3433,9.1997,9.3127,142870,0
2012-07-31,9.3634,9.3893,9.3069,9.3175,171040,0
2012-08-01,9.3586,9.44,9.3433,9.44,93650,0
2012-08-02,9.3634,9.4199,9.3175,9.3586,69274,0
2012-08-03,9.4658,9.593,9.4658,9.561,218190,0
2012-08-06,9.608,9.717,9.604,9.66,142460,0
2012-08-07,9.702,9.706,9.599,9.604,104064,0
2012-08-08,9.614,9.654,9.547,9.645,181521,0
2012-08-09,9.645,9.783,9.645,9.687,158815,0
2012-08-10,9.614,9.793,9.578,9.721,148214,0
2012-08-13,9.588,9.639,9.507,9.512,219438,0
2012-08-14,9.599,9.599,9.512,9.517,69250,0
2012-08-15,9.4864,9.527,9.3988,9.4352,116010,0
2012-08-16,9.3739,9.4352,9.3739,9.3988,110793,0
2012-08-17,9.4438,9.4864,9.3949,9.461,95549,0
2012-08-20,9.3739,9.4141,9.3538,9.3835,103173,0
2012-08-21,9.4141,9.4715,9.4103,9.4103,176957,0
2012-08-22,9.3988,9.3988,9.3586,9.3893,91780,0
2012-08-23,9.4103,9.4199,9.3175,9.328,124076,0
2012-08-24,9.2667,9.3481,9.2562,9.3327,100827,0
2012-08-27,9.2457,9.2763,9.195,9.2505,140737,0
2012-08-28,9.1854,9.3481,9.1854,9.3366,143184,0
2012-08-29,9.2457,9.282,9.1902,9.2255,223144,0
2012-08-30,9.1997,9.2562,9.0618,9.1279,257012,0
2012-08-31,9.2562,9.2562,9.0973,9.1384,99865,0
2012-09-04,9.103,9.1432,9.0517,9.0571,192709,0
2012-09-05,9.0418,9.1489,9.0418,9.1279,83074,0
2012-09-06,9.103,9.2207,9.0618,9.1997,415240,0
2012-09-07,9.3682,9.635,9.3682,9.588,778552,0
2012-09-10,9.665,9.711,9.553,9.593,332731,0
2012-09-11,9.517,9.717,9.517,9.717,412346,0
2012-09-12,9.737,9.741,9.628,9.702,138082,0
2012-09-13,9.68,9.838,9.557,9.788,466335,0
2012-09-14,9.844,9.962,9.835,9.901,411124,0
2012-09-17,9.721,9.732,9.533,9.537,526018,0
2012-09-18,9.501,9.537,9.3223,9.3835,287887,0
2012-09-19,9.44,9.4773,9.4199,9.44,259951,0
2012-09-20,9.2878,9.4141,9.2763,9.4141,432379,0
2012-09-21,9.4247,9.507,9.4103,9.4352,133008,0
2012-09-24,9.4103,9.461,9.3433,9.4103,128374,0
2012-09-25,9.4352,9.507,9.2409,9.261,235855,0
2012-09-26,9.2878,9.2878,9.1643,9.2207,153208,0
2012-09-27,9.4247,9.4811,9.3893,9.4199,381946,0
2012-09-28,9.501,9.561,9.4295,9.553,335177,0
2012-10-01,9.517,9.671,9.517,9.608,294947,0
2012-10-02,9.645,9.671,9.604,9.671,153331,0
2012-10-03,9.671,9.695,9.635,9.687,160009,0
2012-10-04,9.717,9.746,9.695,9.717,213010,0
2012-10-05,9.942,9.942,9.767,9.793,443146,0
2012-10-08,9.717,9.737,9.619,9.702,147628,0
2012-10-09,9.778,9.793,9.741,9.741,294188,0
2012-10-10,9.778,9.824,9.772,9.793,251889,0
2012-10-11,9.938,9.938,9.813,9.854,367339,0
2012-10-12,9.869,9.916,9.778,9.844,121675,0
2012-10-15,9.83,9.905,9.767,9.81,225899,0
2012-10-16,9.844,9.869,9.81,9.869,228340,0
2012-10-17,9.82,9.921,9.813,9.921,362057,0
2012-10-18,9.968,10.249,9.932,10.182,944695,0
2012-10-19,10.203,10.222,10.131,10.165,338197,0
2012-10-22,10.186,10.227,10.155,10.222,346345,0
2012-10-23,10.12,10.12,10.003,10.065,647657,0
2012-10-24,10.145,10.177,10.065,10.12,833362,0
2012-10-25,10.177,10.203,10.05,10.07,359018,0
2012-10-26,9.976,10.008,9.604,9.614,783670,0
2012-10-31,9.813,9.956,9.691,9.956,429687,0
2012-11-01,10.105,10.218,10.014,10.203,496822,0
2012-11-02,10.203,10.222,10.14,10.151,365586,0
2012-11-05,10.136,10.17,10.065,10.07,293163,0
2012-11-06,10.075,10.109,10.055,10.094,219100,0
2012-11-07,10.059,10.125,9.911,9.988,365132,0
2012-11-08,9.962,10.019,9.865,9.928,172833,0
2012-11-09,9.938,9.983,9.911,9.932,208593,0
2012-11-12,9.938,10.125,9.928,10.1,512026,0
2012-11-13,9.947,10.023,9.869,9.921,240635,0
2012-11-14,9.993,9.993,9.83,9.885,308997,0
2012-11-15,9.896,9.896,9.619,9.737,424146,0
2012-11-16,9.757,9.788,9.614,9.772,323430,0
2012-11-19,9.844,10.014,9.82,9.956,568765,0
2012-11-20,9.921,9.938,9.835,9.869,225942,0
2012-11-21,9.921,10.023,9.869,9.973,268762,0
2012-11-23,10.07,10.105,9.968,10.09,213077,0
2012-11-26,10.019,10.105,9.952,10.105,204606,0
2012-11-27,10.05,10.05,9.885,9.905,417987,0
2012-11-28,9.798,9.896,9.757,9.82,363494,0
2012-11-29,9.89,9.89,9.746,9.763,362758,0
2012-11-30,9.81,9.854,9.757,9.757,375633,0
2012-12-03,9.757,9.854,9.702,9.835,551853,0
2012-12-04,9.844,9.932,9.844,9.916,394742,0
2012-12-05,10.192,10.37,10.192,10.34,1299468,0
2012-12-06,10.391,10.498,10.37,10.484,831990,0
2012-12-07,10.653,10.944,10.616,10.938,896497,0
2012-12-10,10.938,11.051,10.794,11.015,607667,0
2012-12-11,10.99,11.015,10.82,10.872,497938,0
2012-12-12,10.938,10.964,10.856,10.907,389200,0
2012-12-13,10.8,10.842,10.764,10.815,348875,0
2012-12-14,11.148,11.307,11.036,11.122,986423,0
2012-12-17,11.354,11.531,11.287,11.486,707638,0
2012-12-18,11.589,11.731,11.522,11.686,511202,0
2012-12-19,11.614,11.726,11.614,11.665,314399,0
2012-12-20,11.71,11.71,11.577,11.635,175507,0
2012-12-21,11.506,11.511,11.252,11.398,527298,0
2012-12-24,11.419,11.419,11.117,11.225,303353,0
2012-12-26,11.527,11.731,11.511,11.638,643761,0
2012-12-27,11.623,11.623,11.41,11.506,365165,0
2012-12-28,11.567,11.783,11.531,11.541,566945,0
2012-12-31,11.737,12.396,11.665,12.3,810157,0
2013-01-02,12.545,12.775,12.416,12.759,748749,0
2013-01-03,12.545,12.668,12.453,12.529,724290,0
2013-01-04,12.436,12.566,12.349,12.504,573430,0
2013-01-07,12.427,12.529,12.324,12.508,343510,0
2013-01-08,12.508,12.508,12.197,12.233,437560,0
2013-01-09,12.315,12.453,12.273,12.339,265021,0
2013-01-10,12.524,12.524,12.406,12.453,417517,0
2013-01-11,12.171,12.335,12.145,12.269,509839,0
2013-01-14,12.759,12.775,12.488,12.691,1183747,0
2013-01-15,12.612,12.687,12.581,12.642,446121,0
2013-01-16,12.529,12.575,12.504,12.524,279484,0
2013-01-17,12.504,12.691,12.436,12.663,288937,0
2013-01-18,12.759,13.23,12.734,13.154,913988,0
2013-01-22,13.43,13.807,13.398,13.752,2134694,0
2013-01-23,13.746,13.746,13.455,13.674,960714,0
2013-01-24,13.704,13.803,13.666,13.757,639538,0
2013-01-25,13.704,13.704,13.526,13.628,578667,0
2013-01-28,13.845,14.062,13.776,13.889,906821,0
2013-01-29,13.807,13.875,13.736,13.757,360402,0
2013-01-30,13.807,13.859,13.685,13.715,467677,0
2013-01-31,13.715,13.807,13.695,13.761,419233,0
2013-02-01,14.034,14.139,13.963,14.038,726448,0
2013-02-04,13.936,14.062,13.798,13.822,571234,0
2013-02-05,13.931,14.062,13.885,14.034,544017,0
2013-02-06,14.058,14.18,14.007,14.034,591936,0
2013-02-07,14.022,14.038,13.695,13.752,672702,0
2013-02-08,13.859,13.9,13.67,13.715,465991,0
2013-02-11,13.803,13.803,13.654,13.711,326439,0
2013-02-12,13.715,13.715,13.398,13.603,691886,0
2013-02-13,13.704,13.905,13.654,13.859,383947,0
2013-02-14,13.853,13.986,13.792,13.986,389355,0
2013-02-15,13.986,14.268,13.634,13.69,749449,0
2013-02-19,13.567,13.674,13.43,13.475,861503,0
2013-02-20,13.567,13.603,13.251,13.286,684057,0
2013-02-21,13.128,13.128,12.805,12.871,1388604,0
2013-02-22,12.886,13.01,12.81,12.923,718381,0
2013-02-25,12.984,13.045,12.815,12.83,614408,0
2013-02-26,12.836,12.913,12.581,12.683,594592,0
2013-02-27,12.734,13.154,12.729,13.118,534289,0
2013-02-28,13.337,13.45,13.251,13.261,963811,0
2013-03-01,12.98,13.133,12.938,13,427895,0
2013-03-04,12.545,12.612,12.222,12.412,1448650,0
2013-03-05,12.678,12.734,12.56,12.642,701182,0
2013-03-06,12.866,12.866,12.617,12.749,263098,0
2013-03-07,12.718,12.871,12.646,12.79,252052,0
2013-03-08,12.83,12.83,12.672,12.698,328515,0
2013-03-11,12.678,12.723,12.401,12.442,416957,0
2013-03-12,12.339,12.422,12.171,12.181,515876,0
2013-03-13,12.104,12.104,11.937,12.004,520150,0
2013-03-14,12.073,12.151,12.038,12.099,249829,0
2013-03-15,12.041,12.159,11.972,12.139,256036,0
2013-03-18,11.911,12.069,11.905,11.962,454507,0
2013-03-19,11.962,12.023,11.864,11.937,334871,0
2013-03-20,12.273,12.524,12.222,12.524,864083,0
2013-03-21,12.524,12.683,12.427,12.57,485018,0
2013-03-22,12.617,12.622,12.529,12.545,195038,0
2013-03-25,12.646,12.672,12.381,12.508,535480,0
2013-03-26,12.433,12.479,12.33,12.422,220597,0
2013-03-27,12.355,12.355,12.217,12.32,293468,0
2013-03-28,12.023,12.167,11.997,12.073,325971,0
2013-04-01,12.073,12.109,11.967,12.038,364297,0
2013-04-02,12.018,12.109,11.967,12.004,86726,0
2013-04-03,11.962,11.993,11.557,11.721,688561,0
2013-04-04,11.665,11.762,11.623,11.705,234046,0
2013-04-05,11.506,11.577,11.404,11.531,377374,0
2013-04-08,11.449,11.614,11.439,11.582,219147,0
2013-04-09,11.669,11.901,11.669,11.849,309234,0
2013-04-10,11.886,12.052,11.864,12.028,364973,0
2013-04-11,12.093,12.104,11.783,11.819,442379,0
2013-04-12,11.68,11.726,11.527,11.695,286209,0
2013-04-15,11.541,11.541,11.062,11.062,905695,0
2013-04-16,11.313,11.365,11.225,11.354,299111,0
2013-04-17,11.302,11.302,11.102,11.2,348109,0
2013-04-18,11.2,11.455,11.169,11.444,376033,0
2013-04-19,11.767,11.828,11.659,11.813,700188,0
2013-04-22,11.813,11.937,11.731,11.762,441004,0
2013-04-23,11.444,11.675,11.429,11.645,506678,0
2013-04-24,11.659,11.777,11.659,11.68,326405,0
2013-04-25,11.757,11.879,11.659,11.834,317906,0
2013-04-26,11.762,11.777,11.614,11.669,189960,0
2013-04-29,11.669,11.695,11.635,11.654,100094,0
2013-04-30,11.638,11.659,11.562,11.582,218037,0
2013-05-01,11.541,11.557,11.365,11.424,174422,0
2013-05-02,11.449,11.582,11.439,11.552,205625,0
2013-05-03,11.638,11.993,11.623,11.972,494570,0
2013-05-06,11.921,12.139,11.87,12.135,411722,0
2013-05-07,12.084,12.206,12.058,12.139,235559,0
2013-05-08,12.145,12.181,12.058,12.109,414025,0
2013-05-09,12.089,12.139,11.905,12.079,189661,0
2013-05-10,12.093,12.171,12.049,12.171,170141,0
2013-05-13,12.089,12.089,11.972,11.987,196377,0
2013-05-14,11.921,12.013,11.905,11.957,188781,0
2013-05-15,11.967,11.967,11.839,11.905,171643,0
2013-05-16,11.962,12.104,11.942,12.084,500830,0
2013-05-17,12.237,12.366,12.186,12.315,990802,0
2013-05-20,12.427,12.753,12.376,12.749,568025,0
2013-05-21,12.652,12.734,12.581,12.687,327676,0
2013-05-22,12.683,12.718,12.344,12.355,333634,0
2013-05-23,11.993,12.191,11.911,12.104,331093,0
2013-05-24,11.932,12.084,11.932,11.967,226885,0
2013-05-28,12.206,12.56,12.206,12.442,492903,0
2013-05-29,12.324,12.494,12.294,12.488,221538,0
2013-05-30,12.416,12.504,12.37,12.504,253362,0
2013-05-31,12.376,12.447,12.273,12.344,415720,0
2013-06-03,12.288,12.401,12.273,12.401,421560,0
2013-06-04,12.273,12.33,12.176,12.217,226317,0
2013-06-05,12.119,12.167,11.762,11.771,377427,0
2013-06-06,11.762,11.813,11.537,11.665,661972,0
2013-06-07,11.638,11.68,11.577,11.608,252107,0
2013-06-10,11.557,11.577,11.383,11.436,387135,0
2013-06-11,11.302,11.333,10.974,11.01,592952,0
2013-06-12,11,11.072,10.918,10.944,269079,0
2013-06-13,10.764,11.154,10.669,11.102,494810,0
2013-06-14,11.045,11.045,10.847,10.872,249062,0
2013-06-17,10.872,10.964,10.749,10.749,461356,0
2013-06-18,10.79,10.866,10.715,10.785,208625,0
2013-06-19,10.715,10.729,10.335,10.34,692196,0
2013-06-20,10.14,10.165,9.671,9.702,1202314,0
2013-06-21,9.844,9.993,9.835,9.911,767106,0
2013-06-24,9.4553,9.584,9.3127,9.3787,1605549,0
2013-06-25,9.517,9.956,9.4864,9.901,1031268,0
2013-06-26,9.798,9.838,9.711,9.778,815216,0
2013-06-27,9.83,9.881,9.737,9.737,300128,0
2013-06-28,9.772,9.947,9.645,9.824,531954,0
2013-07-01,9.896,10.075,9.896,9.962,385126,0
2013-07-02,9.998,10.034,9.746,9.804,243798,0
2013-07-03,9.599,9.858,9.599,9.813,91837,0
2013-07-05,9.854,9.901,9.732,9.875,396498,0
2013-07-08,9.767,9.905,9.767,9.858,292378,0
2013-07-09,9.928,9.932,9.804,9.813,336933,0
2013-07-10,9.973,10.019,9.869,10.019,603633,0
2013-07-11,10.453,10.627,10.376,10.591,561936,0
2013-07-12,10.448,10.514,10.37,10.402,209270,0
2013-07-15,10.508,10.535,10.417,10.498,321078,0
2013-07-16,10.428,10.484,10.386,10.433,99572,0
2013-07-17,10.396,10.433,10.203,10.206,204924,0
2013-07-18,10.222,10.222,10.125,10.182,182920,0
2013-07-19,10.136,10.17,10.09,10.12,106440,0
2013-07-22,10.105,10.222,10.094,10.182,298588,0
2013-07-23,10.324,10.52,10.324,10.52,364768,0
2013-07-24,10.52,10.52,10.324,10.386,287945,0
2013-07-25,10.422,10.433,10.295,10.402,134970,0
2013-07-26,10.299,10.396,10.295,10.386,177631,0
2013-07-29,10.227,10.258,10.116,10.131,547340,0
2013-07-30,10.227,10.227,10.1,10.136,311160,0
2013-07-31,10.203,10.203,10.075,10.125,311619,0
2013-08-01,10.279,10.35,10.243,10.31,362355,0
2013-08-02,10.279,10.361,10.279,10.335,108667,0
2013-08-05,10.406,10.417,10.315,10.386,254273,0
2013-08-06,10.433,10.438,10.335,10.402,460235,0
2013-08-07,10.295,10.356,10.227,10.299,280793,0
2013-08-08,10.37,10.428,10.324,10.406,354542,0
2013-08-09,10.406,10.478,10.391,10.478,203930,0
2013-08-12,10.694,10.974,10.685,10.974,736891,0
2013-08-13,11.025,11.189,10.842,11.102,411847,0
2013-08-14,11.087,11.24,11.005,11.22,349171,0
2013-08-15,11.097,11.117,10.856,10.866,310061,0
2013-08-16,10.893,11.045,10.893,10.944,226532,0
2013-08-19,11.072,11.072,10.907,10.944,122260,0
2013-08-20,10.79,10.893,10.663,10.893,276311,0
2013-08-21,10.82,10.82,10.627,10.663,166178,0
2013-08-22,10.753,11.021,10.753,11.021,233518,0
2013-08-23,10.974,10.974,10.725,10.887,225755,0
2013-08-26,11.045,11.087,10.964,11.045,200582,0
2013-08-27,10.979,10.996,10.852,10.984,190487,0
2013-08-28,10.866,11.082,10.856,11.057,246337,0
2013-08-29,11.036,11.091,10.959,10.97,136168,0
2013-08-30,10.954,10.984,10.826,10.856,193390,0
2013-09-03,11.159,11.2,11.015,11.117,199735,0
2013-09-04,11.133,11.22,11.129,11.22,123226,0
2013-09-05,11.22,11.255,11.143,11.22,163590,0
2013-09-06,11.271,11.327,11.2,11.313,223063,0
2013-09-09,11.582,11.787,11.546,11.777,641920,0
2013-09-10,11.783,12.049,11.783,12.049,635266,0
2013-09-11,11.921,11.972,11.737,11.967,428822,0
2013-09-12,12.018,12.093,11.921,12.004,982296,0
2013-09-13,11.932,11.962,11.787,11.889,228705,0
2013-09-16,11.921,11.997,11.787,11.819,264792,0
2013-09-17,11.649,11.686,11.327,11.365,713929,0
2013-09-18,11.318,11.747,11.318,11.71,467836,0
2013-09-19,11.665,11.665,11.567,11.623,122558,0
2013-09-20,11.589,11.592,11.449,11.48,156111,0
2013-09-23,11.557,11.635,11.527,11.562,207595,0
2013-09-24,11.506,11.573,11.455,11.471,118008,0
2013-09-25,11.455,11.511,11.393,11.413,113992,0
2013-09-26,11.302,11.388,11.302,11.374,265615,0
2013-09-27,11.313,11.354,11.276,11.313,63698,0
2013-09-30,11.255,11.358,11.22,11.302,220925,0
2013-10-01,11.365,11.527,11.338,11.374,157357,0
2013-10-02,11.338,11.398,11.318,11.383,169630,0
2013-10-03,11.413,11.501,11.302,11.374,109312,0
2013-10-04,11.413,11.491,11.388,11.46,112236,0
2013-10-07,11.374,11.413,11.313,11.358,122065,0
2013-10-08,11.486,11.552,11.471,11.546,571453,0
2013-10-09,11.562,11.599,11.511,11.557,169768,0
2013-10-10,11.599,11.68,11.577,11.638,192650,0
2013-10-11,11.665,11.757,11.645,11.757,90706,0
2013-10-14,11.635,11.901,11.629,11.803,133261,0
2013-10-15,11.839,11.839,11.71,11.71,329393,0
2013-10-16,11.599,11.635,11.562,11.608,353588,0
2013-10-17,11.582,11.603,11.506,11.537,229011,0
2013-10-18,11.567,11.654,11.562,11.608,121537,0
2013-10-21,11.737,11.875,11.737,11.855,414934,0
2013-10-22,11.819,11.905,11.813,11.886,216645,0
2013-10-23,11.737,11.737,11.592,11.608,361645,0
2013-10-24,11.557,11.614,11.531,11.582,130626,0
2013-10-25,11.537,11.541,10.38,11.393,302365,0
2013-10-28,11.393,11.419,11.338,11.358,139045,0
2013-10-29,11.343,11.413,11.327,11.374,163819,0
2013-10-30,11.516,11.582,11.354,11.383,239457,0
2013-10-31,11.333,11.436,11.302,11.388,158196,0
2013-11-01,11.455,11.522,11.429,11.429,126226,0
2013-11-04,11.537,11.537,11.444,11.48,208083,0
2013-11-05,11.471,11.496,11.429,11.464,165748,0
2013-11-06,11.464,11.486,11.41,11.413,79663,0
2013-11-07,11.354,11.404,11.113,11.139,462079,0
2013-11-08,11.148,11.195,11.077,11.195,433851,0
2013-11-11,11.343,11.424,11.307,11.424,358084,0
2013-11-12,11.424,11.424,11.354,11.368,213105,0
2013-11-13,11.22,11.287,11.2,11.261,268066,0
2013-11-14,11.302,11.491,11.302,11.424,156532,0
2013-11-15,11.619,12.064,11.582,12.058,864790,0
2013-11-18,12.56,12.646,12.479,12.575,1066246,0
2013-11-19,12.529,12.529,12.288,12.412,549022,0
2013-11-20,12.514,12.529,12.288,12.33,565409,0
2013-11-21,12.273,12.463,12.249,12.457,208732,0
2013-11-22,12.457,12.457,12.288,12.349,240023,0
2013-11-25,12.376,12.376,12.159,12.167,110318,0
2013-11-26,12.222,12.227,12.093,12.176,201115,0
2013-11-27,12.249,12.376,12.249,12.355,298381,0
2013-11-29,12.396,12.508,12.376,12.479,131401,0
2013-12-02,12.396,12.442,12.273,12.273,278118,0
2013-12-03,12.263,12.349,12.171,12.227,175722,0
2013-12-04,12.376,12.652,12.37,12.612,678889,0
2013-12-05,12.606,12.749,12.601,12.683,476272,0
2013-12-06,12.703,12.734,12.606,12.713,207672,0
2013-12-09,12.78,12.943,12.729,12.943,468946,0
2013-12-10,12.893,12.984,12.877,12.984,214001,0
2013-12-11,12.795,12.795,12.658,12.687,475519,0
2013-12-12,12.663,12.683,12.56,12.606,216081,0
2013-12-13,12.784,12.805,12.646,12.691,334993,0
2013-12-16,12.626,12.646,12.529,12.612,410670,0
2013-12-17,12.534,12.54,12.433,12.457,239920,0
2013-12-18,12.504,12.534,12.324,12.508,418639,0
2013-12-19,12.339,12.401,12.273,12.396,246752,0
2013-12-20,12.315,12.344,12.119,12.145,577769,0
2013-12-23,12.171,12.171,11.942,11.942,405398,0
2013-12-24,12.02,12.179,12.004,12.096,218500,0
2013-12-26,12.029,12.029,11.897,11.897,213133,0
2013-12-27,11.974,12.209,11.974,12.184,506448,0
2013-12-30,12.219,12.219,12.091,12.122,253042,0
2013-12-31,12.229,12.245,12.163,12.235,202127,0
2014-01-02,12.179,12.2,11.952,11.994,171767,0
2014-01-03,11.922,11.952,11.753,11.753,493097,0
2014-01-06,11.695,11.716,11.572,11.576,351938,0
2014-01-07,11.623,11.726,11.592,11.701,307808,0
2014-01-08,11.716,11.753,11.592,11.623,237606,0
2014-01-09,11.582,11.659,11.531,11.619,310606,0
2014-01-10,11.582,11.638,11.511,11.572,281893,0
2014-01-13,11.52,11.526,11.402,11.469,465104,0
2014-01-14,11.56,11.638,11.511,11.603,153591,0
2014-01-15,11.613,11.638,11.557,11.557,215155,0
2014-01-16,11.546,11.546,11.422,11.437,329395,0
2014-01-17,11.386,11.463,11.371,11.386,284041,0
2014-01-21,11.474,11.505,11.391,11.433,303346,0
2014-01-22,11.665,11.716,11.592,11.716,626662,0
2014-01-23,11.613,11.71,11.552,11.665,557524,0
2014-01-24,11.638,11.654,11.356,11.422,537905,0
2014-01-27,11.371,11.495,11.259,11.368,559687,0
2014-01-28,11.397,11.48,11.397,11.449,190160,0
2014-01-29,11.459,11.469,11.356,11.408,217650,0
2014-01-30,11.485,11.495,11.356,11.495,271802,0
2014-01-31,11.296,11.408,11.296,11.391,336014,0
2014-02-03,11.331,11.413,11.032,11.038,500163,0
2014-02-04,11.064,11.269,11.064,11.233,109744,0
2014-02-05,11.156,11.203,11.079,11.166,297562,0
2014-02-06,11.259,11.397,11.253,11.382,180835,0
2014-02-07,11.449,11.52,11.422,11.449,270099,0
2014-02-10,11.613,11.871,11.599,11.804,970183,0
2014-02-11,11.865,12.271,11.865,12.255,526449,0
2014-02-12,12.203,12.307,12.069,12.117,149232,0
2014-02-13,12.069,12.08,11.974,12.029,169471,0
2014-02-14,12.08,12.251,12.08,12.2,215746,0
2014-02-18,12.251,12.267,12.153,12.209,384948,0
2014-02-19,12.282,12.318,12.137,12.173,221708,0
2014-02-20,12.184,12.184,12.025,12.039,205499,0
2014-02-21,11.984,11.998,11.845,11.845,242483,0
2014-02-24,11.721,11.753,11.599,11.599,234560,0
2014-02-25,11.469,11.469,11.311,11.321,254039,0
2014-02-26,11.428,11.474,11.371,11.371,160735,0
2014-02-27,11.437,11.557,11.382,11.536,334224,0
2014-02-28,11.567,11.582,11.417,11.433,209253,0
2014-03-03,11.557,11.557,11.382,11.433,184656,0
2014-03-04,11.536,11.582,11.442,11.52,223515,0
2014-03-05,11.459,11.459,11.207,11.249,485129,0
2014-03-06,11.264,11.463,11.264,11.397,227661,0
2014-03-07,11.363,11.386,11.269,11.275,147334,0
2014-03-10,11.099,11.131,10.786,10.879,797437,0
2014-03-11,10.888,11.007,10.821,10.908,279419,0
2014-03-12,10.821,11.023,10.821,11.023,226684,0
2014-03-13,11.032,11.176,10.882,10.929,415926,0
2014-03-14,10.882,10.961,10.848,10.857,272036,0
2014-03-17,10.903,11.047,10.903,11.012,220939,0
2014-03-18,11.038,11.099,10.986,11.038,139875,0
2014-03-19,10.996,10.996,10.842,10.857,155179,0
2014-03-20,10.75,10.832,10.672,10.77,337826,0
2014-03-21,11.099,11.146,10.996,10.996,498505,0
2014-03-24,11.084,11.197,10.981,11.161,488611,0
2014-03-25,11.238,11.275,11.146,11.151,110983,0
2014-03-26,11.182,11.245,11.047,11.084,87962,0
2014-03-27,11.032,11.074,10.996,10.996,127501,0
2014-03-28,11.038,11.228,11.038,11.176,281436,0
2014-03-31,11.222,11.222,11.047,11.084,226880,0
2014-04-01,11.166,11.207,11.095,11.176,233994,0
2014-04-02,11.249,11.316,11.187,11.316,150957,0
2014-04-03,11.275,11.275,11.017,11.146,364197,0
2014-04-04,11.238,11.279,11.095,11.115,164586,0
2014-04-07,11.182,11.249,10.986,10.986,235904,0
2014-04-08,11.219,11.305,11.219,11.305,223751,0
2014-04-09,11.347,11.505,11.305,11.505,247131,0
2014-04-10,11.665,11.958,11.665,11.767,1266636,0
2014-04-11,11.665,11.876,11.587,11.871,396175,0
2014-04-14,11.849,11.897,11.71,11.726,322390,0
2014-04-15,11.638,11.638,11.454,11.587,318225,0
2014-04-16,11.613,11.654,11.572,11.576,185622,0
2014-04-17,11.567,11.567,11.459,11.459,164640,0
2014-04-21,11.397,11.397,11.249,11.253,243329,0
2014-04-22,11.259,11.291,11.141,11.141,293117,0
2014-04-23,11.064,11.176,11.064,11.115,362437,0
2014-04-24,11.151,11.161,11.012,11.074,283728,0
2014-04-25,10.954,11.032,10.951,11.032,135590,0
2014-04-28,10.954,10.976,10.853,10.935,257374,0
2014-04-29,11.047,11.104,11.007,11.104,254378,0
2014-04-30,11.012,11.079,10.971,11.007,120580,0
2014-05-01,10.971,11.079,10.971,11.058,102868,0
2014-05-02,11.099,11.099,11.027,11.079,81649,0
2014-05-05,10.976,11.079,10.954,11.064,223738,0
2014-05-06,11.027,11.074,10.986,11.002,182571,0
2014-05-07,10.954,10.961,10.832,10.842,157272,0
2014-05-08,10.868,10.899,10.816,10.832,155052,0
2014-05-09,10.816,10.879,10.786,10.802,167992,0
2014-05-12,11.027,11.079,11.002,11.027,287705,0
2014-05-13,11.042,11.042,10.986,11.032,117359,0
2014-05-14,11.074,11.079,11.007,11.012,108512,0
2014-05-15,10.944,10.944,10.853,10.908,310635,0
2014-05-16,10.894,10.976,10.894,10.94,129691,0
2014-05-19,10.842,10.894,10.832,10.888,161934,0
2014-05-20,10.848,10.848,10.781,10.821,246133,0
2014-05-21,10.944,10.976,10.903,10.944,199849,0
2014-05-22,10.92,11.042,10.92,11.027,207408,0
2014-05-23,11.038,11.146,10.981,11.131,224085,0
2014-05-27,11.099,11.115,11.007,11.017,141149,0
2014-05-28,11.099,11.228,11.079,11.213,142117,0
2014-05-29,11.182,11.228,11.131,11.222,160209,0
2014-05-30,11.233,11.279,11.182,11.203,185883,0
2014-06-02,11.171,11.402,11.171,11.397,197847,0
2014-06-03,11.337,11.363,11.279,11.363,199852,0
2014-06-04,11.233,11.321,11.161,11.3,575432,0
2014-06-05,11.368,11.442,11.311,11.417,422887,0
2014-06-06,11.347,11.442,11.337,11.417,286164,0
2014-06-09,11.428,11.5,11.422,11.454,159580,0
2014-06-10,11.505,11.557,11.408,11.489,208617,0
2014-06-11,11.511,11.515,11.413,11.454,126395,0
2014-06-12,11.454,11.495,11.408,11.428,65832,0
2014-06-13,11.515,11.576,11.5,11.576,141547,0
2014-06-16,11.613,11.644,11.5,11.52,152260,0
2014-06-17,11.5,11.531,11.449,11.485,91464,0
2014-06-18,11.371,11.489,11.371,11.489,73998,0
2014-06-19,11.382,11.382,11.187,11.213,365133,0
2014-06-20,11.187,11.222,11.171,11.182,141849,0
2014-06-23,11.166,11.213,11.161,11.192,171045,0
2014-06-24,11.203,11.264,11.171,11.192,213457,0
2014-06-25,11.182,11.219,11.171,11.197,74609,0
2014-06-26,11.238,11.249,11.213,11.228,48161,0
2014-06-27,11.342,11.342,11.203,11.203,72919,0
2014-06-30,11.203,11.296,11.203,11.279,122038,0
2014-07-01,11.378,11.422,11.325,11.391,146049,0
2014-07-02,11.463,11.505,11.413,11.495,345618,0
2014-07-03,11.56,11.629,11.505,11.613,145969,0
2014-07-07,11.592,11.592,11.485,11.505,276245,0
2014-07-08,11.485,11.531,11.442,11.495,89028,0
2014-07-09,11.378,11.428,11.363,11.408,76001,0
2014-07-10,11.356,11.391,11.253,11.291,99632,0
2014-07-11,11.296,11.386,11.284,11.305,99799,0
2014-07-14,11.408,11.495,11.408,11.428,259378,0
2014-07-15,11.433,11.474,11.422,11.459,74452,0
2014-07-16,11.463,11.495,11.442,11.454,62848,0
2014-07-17,11.454,11.474,11.356,11.402,384159,0
2014-07-18,11.495,11.495,11.417,11.495,168761,0
2014-07-21,11.463,11.572,11.449,11.56,384302,0
2014-07-22,11.623,12.02,11.623,11.994,862640,0
2014-07-23,12.153,12.26,11.943,12.004,713305,0
2014-07-24,12.153,12.313,12.101,12.26,644444,0
2014-07-25,12.353,12.368,12.26,12.313,580279,0
2014-07-28,12.564,12.636,12.528,12.615,416345,0
2014-07-29,12.58,12.668,12.564,12.615,387455,0
2014-07-30,12.59,12.621,12.4,12.543,440410,0
2014-07-31,12.59,12.657,12.532,12.539,217865,0
2014-08-01,12.46,12.631,12.405,12.631,253282,0
2014-08-04,12.734,13.02,12.734,13.006,771778,0
2014-08-05,12.847,12.898,12.723,12.759,661757,0
2014-08-06,12.668,12.743,12.668,12.691,265260,0
2014-08-07,12.585,12.615,12.343,12.405,682343,0
2014-08-08,12.44,12.729,12.44,12.729,397314,0
2014-08-11,12.847,12.902,12.753,12.871,292787,0
2014-08-12,12.847,12.877,12.795,12.805,213338,0
2014-08-13,12.852,12.871,12.759,12.763,190203,0
2014-08-14,12.729,12.753,12.646,12.723,329505,0
2014-08-15,12.832,12.871,12.759,12.79,225773,0
2014-08-18,12.805,12.97,12.805,12.96,494724,0
2014-08-19,13.001,13.046,12.893,13.046,372306,0
2014-08-20,12.991,12.991,12.832,12.832,262065,0
2014-08-21,12.759,12.799,12.707,12.723,133148,0
2014-08-22,12.734,12.841,12.734,12.795,293434,0
2014-08-25,12.775,12.799,12.718,12.743,391389,0
2014-08-26,12.657,12.683,12.6,12.6,360346,0
2014-08-27,12.61,12.61,12.445,12.46,512227,0
2014-08-28,12.379,12.436,12.255,12.322,519930,0
2014-08-29,12.41,12.44,12.322,12.4,358522,0
2014-09-02,12.621,12.82,12.621,12.816,824920,0
2014-09-03,13.046,13.176,13.031,13.15,758453,0
2014-09-04,13.165,13.253,13.134,13.165,351205,0
2014-09-05,13.248,13.329,13.242,13.325,299985,0
2014-09-08,13.329,13.344,13.298,13.31,130351,0
2014-09-09,13.273,13.356,13.248,13.325,505200,0
2014-09-10,13.196,13.268,13.134,13.242,424881,0
2014-09-11,13.114,13.232,13.114,13.186,150218,0
2014-09-12,13.237,13.273,13.145,13.16,232995,0
2014-09-15,13.124,13.191,13.104,13.155,342091,0
2014-09-16,12.94,13.15,12.867,13.145,1182673,0
2014-09-17,13.084,13.084,12.923,12.928,370670,0
2014-09-18,12.965,12.986,12.902,12.919,306852,0
2014-09-19,12.95,12.986,12.852,12.898,191738,0
2014-09-22,12.759,12.816,12.282,12.307,865277,0
2014-09-23,12.389,12.486,12.347,12.452,228037,0
2014-09-24,12.668,12.79,12.646,12.79,431393,0
2014-09-25,12.718,12.795,12.631,12.795,625408,0
2014-09-26,12.873,12.932,12.857,12.932,158089,0
2014-09-29,12.81,12.815,12.746,12.799,157775,0
2014-09-30,12.783,12.926,12.783,12.868,140177,0
2014-10-01,12.799,12.799,12.503,12.608,317539,0
2014-10-02,12.566,12.636,12.396,12.566,311823,0
2014-10-03,12.725,12.884,12.719,12.735,264260,0
2014-10-06,12.857,12.884,12.615,12.731,596752,0
2014-10-07,12.678,12.778,12.678,12.725,113605,0
2014-10-08,12.762,12.98,12.731,12.953,241604,0
2014-10-09,12.943,13.001,12.836,12.922,367677,0
2014-10-10,12.735,12.815,12.657,12.691,168778,0
2014-10-13,12.668,12.757,12.497,12.497,235497,0
2014-10-14,12.524,12.56,12.418,12.503,163407,0
2014-10-15,12.381,12.381,11.93,12.344,855159,0
2014-10-16,11.947,12.62,11.739,12.593,857294,0
2014-10-17,12.672,12.709,12.556,12.573,162239,0
2014-10-20,12.545,12.603,12.508,12.593,63598,0
2014-10-21,12.551,12.642,12.513,12.556,200560,0
2014-10-22,12.513,12.524,12.407,12.413,82514,0
2014-10-23,12.438,12.519,12.317,12.503,184131,0
2014-10-24,12.492,12.534,12.407,12.534,57286,0
2014-10-27,12.413,12.413,12.3,12.322,207318,0
2014-10-28,12.576,12.65,12.576,12.65,271889,0
2014-10-29,12.751,12.762,12.65,12.691,160881,0
2014-10-30,12.683,12.746,12.396,12.688,217234,0
2014-10-31,12.853,12.991,12.783,12.991,383032,0
2014-11-03,12.9,13.09,12.9,13.08,332603,0
2014-11-04,13.048,13.064,12.959,13.048,94166,0
2014-11-05,12.98,13.006,12.873,12.91,92766,0
2014-11-06,12.841,12.895,12.725,12.741,352392,0
2014-11-07,12.699,12.719,12.63,12.688,230279,0
2014-11-10,12.964,13.15,12.947,13.15,729197,0
2014-11-11,13.172,13.303,13.155,13.294,477595,0
2014-11-12,13.325,13.383,13.288,13.309,322626,0
2014-11-13,13.361,13.377,13.229,13.251,336451,0
2014-11-14,13.34,13.782,13.319,13.76,964583,0
2014-11-17,13.499,13.499,13.294,13.388,542768,0
2014-11-18,13.288,13.325,13.202,13.251,410437,0
2014-11-19,13.18,13.202,13.016,13.075,613872,0
2014-11-20,13.07,13.15,13.033,13.086,283376,0
2014-11-21,13.616,13.7,13.521,13.6,415159,0
2014-11-24,13.68,13.782,13.638,13.76,392384,0
2014-11-25,13.802,13.966,13.499,13.785,760827,0
2014-11-26,13.971,14.157,13.961,14.135,625566,0
2014-11-28,14.332,14.533,14.247,14.332,889286,0
2014-12-01,14.125,14.172,13.996,14.039,754676,0
2014-12-02,14.581,14.719,14.502,14.682,759155,0
2014-12-03,14.643,15.208,14.638,15.208,1011869,0
2014-12-04,15.928,16.304,15.923,16.304,1634734,0
2014-12-05,16.326,16.326,15.875,16.081,1147160,0
2014-12-08,16.405,16.642,15.933,15.948,1968741,0
2014-12-09,14.889,15.312,14.47,15.24,2545181,0
2014-12-10,15.504,15.535,14.782,14.889,1719585,0
2014-12-11,15.117,15.481,15.117,15.355,842659,0
2014-12-12,15.332,15.466,15.059,15.223,849593,0
2014-12-15,15.478,15.545,14.994,15.138,934271,0
2014-12-16,15.413,15.631,15.403,15.535,1053613,0
2014-12-17,15.637,16.702,15.589,16.156,983058,0
2014-12-18,16.161,16.208,15.812,15.907,1386863,0
2014-12-19,16.092,16.156,16.023,16.128,416362,0
2014-12-22,16.156,16.156,15.685,15.705,820927,0
2014-12-23,15.391,15.466,15.27,15.317,774525,0
2014-12-24,15.285,15.515,15.077,15.378,872457,0
2014-12-26,16.09,16.27,16.09,16.211,805496,0
2014-12-29,16.079,16.37,16.079,16.117,468756,0
2014-12-30,16.195,16.392,16.09,16.289,355720,0
2014-12-31,16.574,16.705,16.574,16.65,550713,0
2015-01-02,16.781,16.967,16.716,16.842,514968,0
2015-01-05,17.011,17.127,16.842,16.864,1217842,0
2015-01-06,16.886,17.154,16.886,17.088,750953,0
2015-01-07,17.139,17.188,17.061,17.133,840565,0
2015-01-08,16.874,16.886,16.594,16.758,794907,0
2015-01-09,16.786,16.809,16.666,16.699,353472,0
2015-01-12,16.514,16.574,16.479,16.542,443545,0
2015-01-13,16.694,16.758,16.551,16.6,497179,0
2015-01-14,16.502,16.547,16.398,16.547,343912,0
2015-01-15,16.908,17.045,16.803,16.967,666103,0
2015-01-16,16.557,16.77,16.551,16.568,1214060,0
2015-01-20,16.062,16.117,15.954,16.079,650195,0
2015-01-21,16.622,16.688,16.523,16.639,787712,0
2015-01-22,16.639,16.88,16.557,16.809,833428,0
2015-01-23,16.742,16.995,16.694,16.952,561631,0
2015-01-26,17.029,17.172,16.967,17.017,646761,0
2015-01-27,16.727,16.896,16.655,16.88,487791,0
2015-01-28,16.514,16.694,16.454,16.502,535249,0
2015-01-29,16.507,16.661,16.447,16.589,424093,0
2015-01-30,16.392,16.392,15.932,16.009,609721,0
2015-02-02,16.041,16.239,16.041,16.14,414312,0
2015-02-03,16.42,16.836,16.354,16.699,1139134,0
2015-02-04,17.001,17.154,16.892,17.011,727907,0
2015-02-05,16.514,16.611,16.321,16.431,530836,0
2015-02-06,16.239,16.404,16.062,16.112,528755,0
2015-02-09,16.14,16.311,16.106,16.112,147541,0
2015-02-10,16.365,16.551,16.365,16.426,284434,0
2015-02-11,16.392,16.568,16.37,16.568,324602,0
2015-02-12,16.589,16.786,16.563,16.727,288961,0
2015-02-13,16.825,16.825,16.727,16.754,78939,0
2015-02-17,16.859,16.908,16.694,16.798,221701,0
2015-02-18,16.75,16.88,16.611,16.709,174711,0
2015-02-19,16.709,16.709,16.487,16.574,228887,0
2015-02-20,16.557,16.722,16.479,16.65,272011,0
2015-02-23,16.578,16.705,16.563,16.6,153855,0
2015-02-24,16.6,16.852,16.584,16.798,318778,0
2015-02-25,16.683,16.705,16.523,16.589,239907,0
2015-02-26,16.786,16.896,16.786,16.88,199983,0
2015-02-27,16.776,16.903,16.776,16.864,157162,0
2015-03-02,16.88,16.973,16.852,16.946,274334,0
2015-03-03,16.688,16.737,16.529,16.568,530792,0
2015-03-04,16.502,16.519,16.2,16.36,603754,0
2015-03-05,16.36,16.551,16.311,16.498,414055,0
2015-03-06,16.447,16.447,16.178,16.234,149754,0
2015-03-09,16.392,16.436,16.239,16.304,515471,0
2015-03-10,16.173,16.354,16.079,16.19,510181,0
2015-03-11,16.244,16.398,16.244,16.382,140450,0
2015-03-12,16.666,16.765,16.622,16.683,278347,0
2015-03-13,16.786,16.803,16.671,16.803,279988,0
2015-03-16,17.167,17.599,17.16,17.539,924420,0
2015-03-17,17.681,17.863,17.663,17.845,346202,0
2015-03-18,18.141,18.195,17.872,18.031,716661,0
2015-03-19,18.037,18.053,17.835,17.894,225086,0
2015-03-20,18.064,18.079,17.91,17.992,276888,0
2015-03-23,18.043,18.191,17.905,17.955,384141,0
2015-03-24,17.863,17.927,17.764,17.85,401469,0
2015-03-25,17.764,17.764,17.274,17.391,966919,0
2015-03-26,17.451,17.566,17.374,17.478,302060,0
2015-03-27,17.555,17.845,17.555,17.813,413690,0
2015-03-30,18.256,18.46,18.151,18.399,526780,0
2015-03-31,18.009,18.158,17.955,18.048,531335,0
2015-04-01,18.288,18.476,18.261,18.437,313734,0
2015-04-02,18.404,18.421,18.284,18.322,406394,0
2015-04-06,18.488,18.815,18.488,18.754,285096,0
2015-04-07,18.953,19.018,18.826,18.887,394938,0
2015-04-08,19.161,19.198,18.759,19.018,727424,0
2015-04-09,18.767,18.767,18.509,18.607,507529,0
2015-04-10,18.892,19.046,18.843,19.002,588797,0
2015-04-13,19.226,19.374,19.03,19.101,920770,0
2015-04-14,19.03,19.15,19.03,19.101,290204,0
2015-04-15,18.585,18.826,18.536,18.767,699032,0
2015-04-16,19.166,19.303,19.096,19.27,776588,0
2015-04-17,18.546,18.639,18.437,18.557,1074171,0
2015-04-20,19.008,19.106,18.739,18.925,694359,0
2015-04-21,19.205,19.264,19.172,19.248,381329,0
2015-04-22,19.577,19.867,19.573,19.802,550877,0
2015-04-23,19.637,19.737,19.522,19.671,445794,0
2015-04-24,19.682,19.82,19.682,19.765,406818,0
2015-04-27,19.972,20.109,19.939,20.088,705534,0
2015-04-28,19.786,19.872,19.775,19.82,391984,0
2015-04-29,19.765,19.798,19.573,19.644,439409,0
2015-04-30,19.479,19.573,19.298,19.408,738732,0
2015-05-01,19.512,19.512,19.303,19.456,227092,0
2015-05-04,19.413,19.54,19.385,19.517,390525,0
2015-05-05,18.887,18.904,18.488,18.557,543562,0
2015-05-06,18.531,18.536,18.092,18.119,926797,0
2015-05-07,17.835,18.163,17.791,18.009,795787,0
2015-05-08,18.261,18.557,18.173,18.515,255730,0
2015-05-11,18.991,19.018,18.81,18.925,491577,0
2015-05-12,18.909,19.052,18.87,18.976,413402,0
2015-05-13,18.843,18.942,18.749,18.826,197360,0
2015-05-14,18.838,19.002,18.838,18.976,282542,0
2015-05-15,18.887,18.887,18.689,18.754,496370,0
2015-05-18,18.651,18.661,18.454,18.639,159924,0
2015-05-19,19.063,19.134,18.892,19.035,528945,0
2015-05-20,18.897,19.123,18.897,19.078,342553,0
2015-05-21,19.259,19.54,19.216,19.358,465856,0
2015-05-22,19.731,19.852,19.659,19.814,442693,0
2015-05-26,20.422,20.494,20.114,20.147,710085,0
2015-05-27,20.147,20.258,20.093,20.208,670879,0
2015-05-28,19.123,19.517,18.832,19.401,1041291,0
2015-05-29,19.446,19.512,19.22,19.27,238583,0
2015-06-01,19.765,19.916,19.698,19.82,487782,0
2015-06-02,19.846,20.169,19.846,20.054,447549,0
2015-06-03,19.967,20.038,19.939,20.022,541372,0
2015-06-04,20.022,20.131,19.654,19.862,904173,0
2015-06-05,19.862,20.01,19.862,19.956,350215,0
2015-06-08,20.121,20.821,20.121,20.729,1205867,0
2015-06-09,20.329,20.685,20.329,20.597,415762,0
2015-06-10,20.526,20.757,20.526,20.624,702267,0
2015-06-11,20.718,20.833,20.685,20.749,271794,0
2015-06-12,20.789,20.877,20.696,20.713,377574,0
2015-06-15,20.361,20.361,20.109,20.203,660482,0
2015-06-16,19.786,19.792,19.584,19.698,598283,0
2015-06-17,19.857,19.95,19.77,19.781,435578,0
2015-06-18,19.32,19.418,19.193,19.309,639870,0
2015-06-19,18.333,18.557,18.288,18.366,1148411,0
2015-06-22,18.46,18.635,18.388,18.579,407124,0
2015-06-23,18.804,19.281,18.804,19.216,544605,0
2015-06-24,19.408,19.775,19.38,19.54,682917,0
2015-06-25,19.03,19.03,18.245,18.567,1360728,0
2015-06-26,17.555,17.675,17.379,17.438,1198388,0
2015-06-29,17.216,17.829,17.172,17.445,1446640,0
2015-06-30,18.169,18.612,18.107,18.595,785572,0
2015-07-01,17.663,18.59,17.599,18.585,672885,0
2015-07-02,17.824,18.224,17.627,18.092,601200,0
2015-07-06,17.764,17.819,17.391,17.472,1166285,0
2015-07-07,16.935,16.946,15.987,16.311,1715684,0
2015-07-08,15.465,15.641,15,15.153,1923806,0
2015-07-09,16.454,16.908,16.332,16.87,1542217,0
2015-07-10,17.604,17.681,17.29,17.391,1049730,0
2015-07-13,17.428,17.499,17.078,17.127,881553,0
2015-07-14,16.859,17.406,16.809,17.396,738330,0
2015-07-15,16.83,17.051,16.661,16.688,744976,0
2015-07-16,16.892,16.973,16.727,16.809,512735,0
2015-07-17,17.1,17.193,17.023,17.088,524592,0
2015-07-20,16.903,16.918,16.776,16.859,178756,0
2015-07-21,16.859,16.918,16.644,16.709,638593,0
2015-07-22,16.709,16.963,16.594,16.958,350031,0
2015-07-23,17.172,17.34,17.139,17.258,502338,0
2015-07-24,17.023,17.144,16.93,16.995,315375,0
2015-07-27,15.624,15.702,15.246,15.481,718121,0
2015-07-28,15.416,15.757,15.373,15.658,314828,0
2015-07-29,15.872,16.058,15.526,15.663,484828,0
2015-07-30,15.455,15.674,15.406,15.488,304795,0
2015-07-31,15.488,15.646,15.301,15.559,564902,0
2015-08-03,15.531,15.779,15.504,15.68,298840,0
2015-08-04,15.965,16.514,15.937,15.991,665408,0
2015-08-05,16.003,16.293,15.965,16.058,410771,0
2015-08-06,15.926,16.156,15.846,16.003,395462,0
2015-08-07,16.079,16.386,16.062,16.332,391984,0
2015-08-10,16.732,16.967,16.727,16.758,524226,0
2015-08-11,16.568,16.568,16.365,16.458,322130,0
2015-08-12,16.036,16.117,15.827,15.998,269226,0
2015-08-13,16.14,16.337,15.921,16.228,213958,0
2015-08-14,16.184,16.349,16.184,16.25,178025,0
2015-08-17,16.19,16.211,16.041,16.211,147382,0
2015-08-18,15.357,15.559,15.23,15.388,732531,0
2015-08-19,15.406,15.406,14.829,14.989,1008872,0
2015-08-20,14.78,14.78,14.544,14.55,596824,0
2015-08-21,14.253,14.32,14.036,14.123,821908,0
2015-08-24,12.363,12.955,12.061,12.615,1263195,0
2015-08-25,13.064,13.136,12.691,12.691,843249,0
2015-08-26,12.654,12.834,12.302,12.675,720491,0
2015-08-27,13.081,13.969,13.07,13.848,927885,0
2015-08-28,13.881,13.936,13.443,13.739,644064,0
2015-08-31,13.706,13.975,13.569,13.635,425911,0
2015-09-01,13.317,13.497,12.955,13.086,414602,0
2015-09-02,13.356,13.366,12.97,13.06,1248914,0
2015-09-03,13.376,13.597,13.312,13.426,1158808,0
2015-09-04,13.109,13.24,13.031,13.031,688571,0
2015-09-08,13.837,14.062,13.706,13.788,591168,0
2015-09-09,13.815,14.072,13.443,13.497,853282,0
2015-09-10,13.415,13.728,13.371,13.376,503757,0
2015-09-11,13.383,13.548,13.312,13.398,355869,0
2015-09-14,13.229,13.706,13.219,13.645,788164,0
2015-09-15,13.623,13.921,13.607,13.903,1258581,0
2015-09-16,14.221,14.682,14.221,14.611,598283,0
2015-09-17,14.831,15.127,14.732,14.953,956118,0
2015-09-18,14.872,14.885,14.41,14.491,702801,0
2015-09-21,14.571,14.925,14.538,14.925,325713,0
2015-09-22,14.724,14.811,14.484,14.63,344382,0
2015-09-23,14.63,14.991,14.491,14.585,363340,0
2015-09-24,14.443,14.771,14.443,14.771,300544,0
2015-09-25,14.839,15.019,14.63,14.825,398443,0
2015-09-28,14.711,15.107,14.658,14.758,622559,0
2015-09-29,14.818,14.839,14.484,14.531,229389,0
2015-09-30,14.63,15.046,14.597,15.025,489840,0
2015-10-01,15.334,15.355,14.858,15.033,601995,0
2015-10-02,15.033,15.669,14.999,15.582,482224,0
2015-10-05,15.688,16.137,15.636,15.969,492913,0
2015-10-06,15.883,16.332,15.757,16.244,386197,0
2015-10-07,16.406,16.934,16.359,16.6,739539,0
2015-10-08,16.311,16.406,16.07,16.117,460569,0
2015-10-09,16.158,16.218,15.942,16.016,284347,0
2015-10-12,16.237,16.439,16.232,16.38,259007,0
2015-10-13,16.318,16.66,16.251,16.311,161290,0
2015-10-14,16.177,16.291,16.077,16.084,170099,0
2015-10-15,16.52,16.727,16.406,16.727,280613,0
2015-10-16,16.74,16.908,16.473,16.888,227148,0
2015-10-19,16.794,16.962,16.579,16.948,374268,0
2015-10-20,16.941,17.069,16.754,16.794,127793,0
2015-10-21,16.487,16.66,16.384,16.384,296592,0
2015-10-22,16.613,16.888,16.613,16.686,105136,0
2015-10-23,16.967,17.142,16.967,17.128,269561,0
2015-10-26,17.155,17.183,16.82,16.854,1279409,0
2015-10-27,16.848,16.975,16.712,16.733,140679,0
2015-10-28,16.626,16.78,16.506,16.666,230583,0
2015-10-29,16.672,16.901,16.479,16.533,159348,0
2015-10-30,16.66,16.868,16.586,16.814,54210,0
2015-11-02,16.74,16.786,16.606,16.646,75020,0
2015-11-03,16.727,16.733,16.606,16.613,78853,0
2015-11-04,17.275,17.275,16.868,16.888,135687,0
2015-11-05,17.056,17.209,16.888,17.035,334226,0
2015-11-06,17.115,17.189,17.062,17.15,90650,0
2015-11-09,17.029,17.382,16.928,17.029,289609,0
2015-11-10,17.088,17.47,17.049,17.456,134856,0
2015-11-11,17.443,17.443,17.322,17.376,66159,0
2015-11-12,17.363,17.416,17.102,17.109,128582,0
2015-11-13,16.874,16.874,16.634,16.634,294650,0
2015-11-16,16.874,17.049,16.74,17.029,218487,0
2015-11-17,16.921,17.002,16.82,16.908,99013,0
2015-11-18,16.874,16.948,16.707,16.74,170248,0
2015-11-19,17.008,17.142,16.888,17.135,117233,0
2015-11-20,17.302,17.302,17.056,17.142,123355,0
2015-11-23,17.49,17.986,17.47,17.945,1016567,0
2015-11-24,17.697,18.006,17.503,17.792,392768,0
2015-11-25,17.799,17.939,17.45,17.644,352894,0
2015-11-27,17.309,17.376,16.934,16.988,614838,0
2015-11-30,17.202,17.544,16.967,17.477,472366,0
2015-12-01,17.663,17.845,17.369,17.511,725566,0
2015-12-02,17.84,17.939,17.631,17.898,441971,0
2015-12-03,17.88,18.012,17.577,17.631,480403,0
2015-12-04,17.611,17.611,17.363,17.503,539272,0
2015-12-07,17.511,17.597,17.135,17.135,367977,0
2015-12-08,17.035,17.062,16.807,16.921,477882,0
2015-12-09,17.409,17.705,17.268,17.335,563167,0
2015-12-10,17.275,17.732,17.256,17.644,281061,0
2015-12-11,17.611,17.678,17.356,17.477,365438,0
2015-12-14,17.684,17.806,17.53,17.671,354990,0
2015-12-15,17.678,17.965,17.678,17.913,324221,0
2015-12-16,17.959,18.18,17.725,18.14,333031,0
2015-12-17,18.288,18.288,17.892,17.905,429655,0
2015-12-18,17.965,18.22,17.839,18.147,183948,0
2015-12-21,18.374,18.89,18.374,18.89,277028,0
2015-12-22,18.816,19.017,18.802,18.816,255121,0
2015-12-23,18.836,18.883,18.782,18.856,175924,0
2015-12-24,18.883,19.017,18.702,18.984,139084,0
2015-12-28,18.628,18.984,18.468,18.97,547031,0
2015-12-29,19.548,19.854,19.222,19.337,1508582,0
2015-12-30,19.385,19.433,18.955,18.955,690946,0
2015-12-31,19.051,19.289,18.61,19.06,471329,0
2016-01-04,18.16,18.476,17.892,18.313,667859,0
2016-01-05,18.313,18.535,17.978,17.987,448032,0
2016-01-06,18.093,18.16,17.231,17.432,657516,0
2016-01-07,16.599,16.896,16.399,16.733,717537,0
2016-01-08,16.676,16.705,16.035,16.082,902378,0
2016-01-11,16.044,16.237,15.681,16.035,384636,0
2016-01-12,16.102,16.255,16.006,16.054,152789,0
2016-01-13,15.987,16.169,15.623,15.671,270201,0
2016-01-14,15.844,16.274,15.815,16.265,244176,0
2016-01-15,15.623,15.743,15.255,15.345,411670,0
2016-01-19,15.767,15.911,15.537,15.623,353284,0
2016-01-20,15.316,15.403,14.542,15.316,371697,0
2016-01-21,15.212,15.556,15.097,15.374,77496,0
2016-01-22,15.316,15.594,15.269,15.307,562674,0
2016-01-25,15.297,15.297,15.135,15.154,155708,0
2016-01-26,14.924,15.068,14.781,15.03,233754,0
2016-01-27,14.934,14.972,14.609,14.637,226442,0
2016-01-28,14.771,14.781,14.566,14.656,186291,0
2016-01-29,14.915,15.212,14.915,15.212,211102,0
2016-02-01,14.886,14.924,14.733,14.79,137778,0
2016-02-02,14.656,14.766,14.551,14.742,236770,0
2016-02-03,14.742,15.068,14.58,14.934,221839,0
2016-02-04,14.982,15.183,14.665,14.991,216222,0
2016-02-05,14.924,14.934,14.58,14.609,91821,0
2016-02-08,14.561,14.609,14.187,14.36,182985,0
2016-02-09,14.101,14.101,13.824,14.062,186783,0
2016-02-10,13.594,14.312,13.536,14.072,298713,0
2016-02-11,13.833,13.929,13.45,13.785,253062,0
2016-02-12,13.977,14.12,13.805,13.977,91373,0
2016-02-16,14.36,14.59,14.273,14.417,190129,0
2016-02-17,14.609,15.03,14.503,14.905,118218,0
2016-02-18,14.963,15.508,14.79,14.838,233070,0
2016-02-19,14.886,15.279,14.867,14.924,141902,0
2016-02-22,15.154,15.527,15.087,15.241,197062,0
2016-02-23,15.135,15.212,15.011,15.049,90395,0
2016-02-24,15.126,15.222,14.771,15.202,134577,0
2016-02-25,14.694,15.116,14.694,14.963,211471,0
2016-02-26,15.116,15.116,14.571,14.742,227295,0
2016-02-29,14.733,14.819,14.58,14.704,73669,0
2016-03-01,14.848,15.039,14.735,14.982,130981,0
2016-03-02,15.193,15.193,14.972,15.154,147267,0
2016-03-03,15.135,15.275,15.107,15.26,130901,0
2016-03-04,15.326,15.929,15.222,15.834,142135,0
2016-03-07,15.786,15.786,15.547,15.681,138464,0
2016-03-08,15.748,15.748,15.202,15.279,169392,0
2016-03-09,15.374,15.547,15.202,15.326,221819,0
2016-03-10,15.336,15.533,15.126,15.279,138090,0
2016-03-11,15.499,15.594,15.374,15.518,119373,0
2016-03-14,15.604,15.623,15.388,15.527,152667,0
2016-03-15,15.502,15.554,15.355,15.408,59595,0
2016-03-16,15.279,15.681,15.279,15.671,125659,0
2016-03-17,15.671,15.873,15.537,15.834,93642,0
2016-03-18,15.929,16.226,15.929,16.169,180391,0
2016-03-21,16.389,16.753,16.317,16.647,292863,0
2016-03-22,16.647,16.666,16.485,16.58,208918,0
2016-03-23,16.628,16.628,16.159,16.159,207949,0
2016-03-24,16.035,16.082,15.834,15.996,88841,0
2016-03-28,16.006,16.058,15.948,15.948,77911,0
2016-03-29,15.882,16.006,15.853,15.929,228552,0
2016-03-30,16.14,16.514,16.13,16.198,121671,0
2016-03-31,16.293,16.332,16.13,16.198,191761,0
2016-04-01,15.967,16.322,15.916,16.313,130658,0
2016-04-04,16.226,16.394,16.111,16.284,112829,0
2016-04-05,16.274,16.428,16.13,16.178,154281,0
2016-04-06,16.265,16.514,16.265,16.504,109596,0
2016-04-07,16.37,16.37,16.111,16.15,116271,0
2016-04-08,16.37,16.37,16.226,16.245,91014,0
2016-04-11,16.504,16.543,16.332,16.332,131765,0
2016-04-12,16.456,16.562,16.371,16.495,126673,0
2016-04-13,16.657,16.887,16.657,16.801,202782,0
2016-04-14,16.916,16.916,16.705,16.705,166112,0
2016-04-15,16.762,16.906,16.705,16.705,97055,0
2016-04-18,16.791,16.992,16.753,16.944,220251,0
2016-04-19,17.031,17.375,16.991,17.04,138117,0
2016-04-20,16.848,16.896,16.705,16.733,183960,0
2016-04-21,16.695,16.732,16.332,16.38,110318,0
2016-04-22,16.351,16.495,16.274,16.321,112646,0
2016-04-25,16.389,16.389,16.178,16.207,46224,0
2016-04-26,16.236,16.437,16.236,16.408,85241,0
2016-04-27,16.303,16.571,16.178,16.543,133018,0
2016-04-28,16.466,16.523,16.293,16.322,126981,0
2016-04-29,16.322,16.37,16.178,16.37,108864,0
2016-05-02,16.37,16.514,16.332,16.495,84378,0
2016-05-03,16.495,16.495,16.293,16.303,117951,0
2016-05-04,16.303,16.59,16.303,16.408,164534,0
2016-05-05,16.552,16.695,16.466,16.514,97026,0
2016-05-06,16.293,16.37,16.093,16.13,110425,0
2016-05-09,16.082,16.102,15.7,15.757,280298,0
2016-05-10,15.939,16.313,15.844,16.313,170477,0
2016-05-11,16.159,16.274,15.863,15.911,99457,0
2016-05-12,15.929,16.351,15.873,16.274,203396,0
2016-05-13,16.082,16.265,16.063,16.178,71567,0
2016-05-16,16.226,16.543,16.226,16.351,131541,0
2016-05-17,16.37,16.418,16.274,16.341,87595,0
2016-05-18,16.284,16.408,16.178,16.37,142235,0
2016-05-19,16.313,16.313,16.102,16.121,136082,0
2016-05-20,16.169,16.303,16.13,16.188,93154,0
2016-05-23,16.217,16.217,16.082,16.178,121773,0
2016-05-24,16.044,16.332,16.044,16.207,114975,0
2016-05-25,16.313,16.422,16.111,16.217,168483,0
2016-05-26,16.15,16.23,15.996,16.102,106048,0
2016-05-27,16.217,16.217,16.082,16.102,183768,0
2016-05-31,16.552,16.632,16.418,16.552,225319,0
2016-06-01,16.504,16.543,16.341,16.408,110575,0
2016-06-02,16.38,16.638,16.341,16.543,130636,0
2016-06-03,16.58,16.676,16.389,16.638,159439,0
2016-06-06,16.618,16.743,16.562,16.676,156455,0
2016-06-07,16.743,16.916,16.718,16.791,109651,0
2016-06-08,16.829,16.93,16.753,16.791,132233,0
2016-06-09,16.781,16.801,16.628,16.657,175200,0
2016-06-10,16.533,16.618,16.313,16.514,314576,0
2016-06-13,16.351,16.38,16.111,16.15,222007,0
2016-06-14,16.265,16.34,16.17,16.274,225101,0
2016-06-15,16.284,16.456,16.13,16.13,290536,0
2016-06-16,16.13,16.237,15.939,16.188,351045,0
2016-06-17,16.121,16.361,16.083,16.322,223974,0
2016-06-20,16.504,16.743,16.37,16.59,225938,0
2016-06-21,16.543,16.618,16.466,16.599,182019,0
2016-06-22,16.609,16.714,16.571,16.609,157735,0
2016-06-23,16.695,16.954,16.609,16.911,168596,0
2016-06-24,16.14,16.635,16.035,16.188,405751,0
2016-06-27,16.313,16.401,16.148,16.274,168007,0
2016-06-28,16.571,16.848,16.562,16.81,200303,0
2016-06-29,17.098,17.279,16.992,17.213,268874,0
2016-06-30,16.992,17.279,16.766,17.098,246504,0
2016-07-01,17.136,17.222,16.428,16.59,201907,0
2016-07-05,16.543,16.743,16.543,16.685,183289,0
2016-07-06,16.618,16.944,16.618,16.896,148516,0
2016-07-07,16.801,16.954,16.781,16.877,246885,0
2016-07-08,17.021,17.203,16.944,17.05,235617,0
2016-07-11,17.079,17.184,16.944,17.088,210087,0
2016-07-12,17.25,17.48,17.241,17.413,326891,0
2016-07-13,17.365,17.499,17.231,17.231,194965,0
2016-07-14,17.289,17.432,17.269,17.384,166070,0
2016-07-15,17.471,17.471,17.184,17.317,102720,0
2016-07-18,17.308,17.452,17.25,17.413,246546,0
2016-07-19,17.375,17.451,17.25,17.279,124465,0
2016-07-20,17.308,17.442,17.28,17.442,139603,0
2016-07-21,17.384,17.504,17.346,17.394,109912,0
2016-07-22,17.375,17.471,17.308,17.356,138225,0
2016-07-25,17.365,17.404,17.178,17.375,152048,0
2016-07-26,17.528,17.624,17.442,17.499,183383,0
2016-07-27,17.375,17.509,17.308,17.356,160773,0
2016-07-28,17.442,17.519,17.419,17.452,61039,0
2016-07-29,17.538,17.797,17.538,17.662,129206,0
2016-08-01,17.538,17.672,17.461,17.471,161750,0
2016-08-02,17.404,17.605,17.404,17.547,200460,0
2016-08-03,17.509,17.585,17.423,17.48,85595,0
2016-08-04,17.567,17.615,17.499,17.519,145232,0
2016-08-05,17.48,17.624,17.423,17.576,119879,0
2016-08-08,17.586,17.633,17.519,17.557,83866,0
2016-08-09,17.662,17.691,17.538,17.624,134404,0
2016-08-10,17.615,17.615,17.48,17.48,81725,0
2016-08-11,17.499,17.605,17.499,17.557,106887,0
2016-08-12,17.701,17.758,17.538,17.624,123502,0
2016-08-15,17.978,18.274,17.978,18.237,232154,0
2016-08-16,18.218,18.265,18.016,18.122,182359,0
2016-08-17,18.026,18.078,17.911,17.968,157811,0
2016-08-18,18.035,18.141,18.016,18.083,113047,0
2016-08-19,18.035,18.035,17.882,18.016,81337,0
2016-08-22,18.007,18.112,17.949,18.083,315064,0
2016-08-23,18.17,18.226,18.12,18.203,142817,0
2016-08-24,18.218,18.313,18.198,18.294,101575,0
2016-08-25,18.15,18.285,17.997,18.102,64538,0
2016-08-26,18.198,18.198,18.102,18.17,80457,0
2016-08-29,18.131,18.381,18.131,18.333,88638,0
2016-08-30,18.294,18.333,18.237,18.246,75893,0
2016-08-31,18.265,18.4,18.246,18.246,119206,0
2016-09-01,18.237,18.381,18.218,18.237,94734,0
2016-09-02,18.409,18.448,18.303,18.381,58488,0
2016-09-06,18.543,18.552,18.438,18.486,102096,0
2016-09-07,18.658,18.734,18.486,18.621,149742,0
2016-09-08,18.706,18.849,18.672,18.801,170823,0
2016-09-09,18.782,18.811,18.227,18.371,178308,0
2016-09-12,18.208,18.279,18.059,18.17,133444,0
2016-09-13,18.007,18.083,17.404,17.519,256133,0
2016-09-14,17.586,17.92,17.586,17.873,135622,0
2016-09-15,18.4,18.658,18.189,18.486,294033,0
2016-09-16,18.658,18.658,18.438,18.552,190774,0
2016-09-19,18.667,18.83,18.61,18.667,349977,0
2016-09-20,18.763,18.763,18.61,18.61,232265,0
2016-09-21,18.753,18.763,18.638,18.715,168272,0
2016-09-22,18.888,18.888,18.571,18.648,236245,0
2016-09-23,18.667,18.774,18.59,18.658,188042,0
2016-09-26,18.505,18.667,18.467,18.467,103838,0
2016-09-27,18.524,18.524,18.428,18.505,72987,0
2016-09-28,18.601,18.711,18.482,18.691,193982,0
2016-09-29,18.671,18.671,18.292,18.332,151613,0
2016-09-30,18.512,18.671,18.482,18.671,111847,0
2016-10-03,18.671,18.811,18.292,18.382,187204,0
2016-10-04,18.502,18.591,18.432,18.581,77166,0
2016-10-05,18.661,18.691,18.452,18.571,88063,0
2016-10-06,18.661,18.674,18.272,18.462,86668,0
2016-10-07,18.422,18.463,18.222,18.302,106180,0
2016-10-10,18.432,18.531,18.397,18.492,53480,0
2016-10-11,18.442,18.442,18.128,18.202,199272,0
2016-10-12,18.172,18.312,18.132,18.272,74817,0
2016-10-13,18.102,18.212,18.022,18.182,107591,0
2016-10-14,18.162,18.322,18.132,18.182,57460,0
2016-10-17,18.042,18.052,17.673,17.683,109026,0
2016-10-18,17.833,18.132,17.833,18.042,127759,0
2016-10-19,18.002,18.152,17.932,18.102,67328,0
2016-10-20,18.022,18.212,17.982,18.102,65848,0
2016-10-21,18.122,18.182,18.072,18.182,63409,0
2016-10-24,18.192,18.312,18.102,18.102,90603,0
2016-10-25,18.092,18.242,18.072,18.152,52798,0
2016-10-26,18.142,18.292,18.072,18.242,69403,0
2016-10-27,18.262,18.292,18.172,18.212,37739,0
2016-10-28,18.172,18.222,18.112,18.172,54022,0
2016-10-31,18.122,18.172,18.022,18.022,50142,0
2016-11-01,18.222,18.232,18.076,18.082,52660,0
2016-11-02,17.972,18.072,17.863,17.873,89531,0
2016-11-03,17.962,18.072,17.927,17.952,49314,0
2016-11-04,17.922,18.052,17.833,18.032,53920,0
2016-11-07,18.132,18.322,18.092,18.272,133448,0
2016-11-08,18.212,18.212,17.773,18.042,98098,0
2016-11-09,17.733,18.132,17.733,18.012,117267,0
2016-11-10,18.052,18.132,17.613,17.783,167762,0
2016-11-11,17.833,17.982,17.593,17.982,119108,0
2016-11-14,17.922,17.932,17.233,17.693,167263,0
2016-11-15,17.813,17.952,17.683,17.882,131535,0
2016-11-16,17.882,17.952,17.882,17.922,65586,0
2016-11-17,17.873,18.072,17.873,17.922,52396,0
2016-11-18,17.922,17.922,17.793,17.813,93444,0
2016-11-21,17.992,18.182,17.992,18.022,151976,0
2016-11-22,18.112,18.168,17.887,18.032,91002,0
2016-11-23,18.002,18.022,17.794,17.912,50867,0
2016-11-25,18.092,18.222,17.992,18.152,280599,0
2016-11-28,18.222,18.472,18.162,18.332,134013,0
2016-11-29,18.332,18.591,18.282,18.591,277546,0
2016-11-30,18.591,18.678,18.262,18.382,97779,0
2016-12-01,18.392,18.622,18.392,18.571,75901,0
2016-12-02,18.462,18.522,18.372,18.452,70355,0
2016-12-05,18.422,18.472,18.102,18.232,125876,0
2016-12-06,18.132,18.132,17.892,17.892,155752,0
2016-12-07,17.992,18.342,17.972,18.152,186630,0
2016-12-08,18.052,18.132,17.982,18.042,90507,0
2016-12-09,18.052,18.122,17.998,18.122,49928,0
2016-12-12,17.793,17.828,17.573,17.583,158119,0
2016-12-13,17.603,17.673,17.403,17.433,152917,0
2016-12-14,17.373,17.563,17.323,17.347,71737,0
2016-12-15,17.273,17.293,17.084,17.094,142359,0
2016-12-16,17.044,17.094,16.954,17.074,130932,0
2016-12-19,17.104,17.214,17.014,17.204,115442,0
2016-12-20,17.174,17.174,17.024,17.054,167480,0
2016-12-21,17.184,17.433,17.094,17.393,135373,0
2016-12-22,17.373,17.423,17.074,17.134,73259,0
2016-12-23,17.064,17.114,16.995,17.014,199898,0
2016-12-27,17.024,17.094,16.967,17.094,292475,0
2016-12-28,17.124,17.129,16.974,17.024,193226,0
2016-12-29,17.114,17.119,16.984,17.024,123185,0
2016-12-30,17.124,17.124,16.914,16.964,163512,0
2017-01-03,17.104,17.423,17.104,17.423,94847,0
2017-01-04,17.473,17.622,17.473,17.523,104397,0
2017-01-05,17.493,17.753,17.493,17.713,129055,0
2017-01-06,17.593,17.643,17.323,17.393,120538,0
2017-01-09,17.413,17.433,17.373,17.413,54801,0
2017-01-10,17.413,17.523,17.373,17.443,95944,0
2017-01-11,17.353,17.417,17.273,17.373,89526,0
2017-01-12,17.333,17.403,17.273,17.403,53252,0
2017-01-13,17.333,17.423,17.273,17.333,51592,0
2017-01-17,17.413,17.423,17.303,17.363,110336,0
2017-01-18,17.373,17.543,17.333,17.463,79110,0
2017-01-19,17.443,17.623,17.403,17.613,128897,0
2017-01-20,17.623,17.653,17.533,17.633,55763,0
2017-01-23,17.643,17.664,17.573,17.643,101196,0
2017-01-24,17.563,17.743,17.523,17.693,182311,0
2017-01-25,17.743,18.122,17.743,17.982,64489,0
2017-01-26,18.022,18.072,17.912,18.052,70151,0
2017-01-27,18.062,18.232,17.982,18.012,48510,0
2017-01-30,17.972,18.082,17.823,17.982,242614,0
2017-01-31,17.803,18.042,17.803,17.982,72306,0
2017-02-01,17.902,17.972,17.902,17.952,46509,0
2017-02-02,17.962,18.142,17.954,18.012,127487,0
2017-02-03,18.012,18.042,17.932,18.042,110754,0
2017-02-06,18.072,18.072,17.972,18.012,82367,0
2017-02-07,18.012,18.212,18.012,18.122,97649,0
2017-02-08,18.212,18.252,18.113,18.162,83758,0
2017-02-09,18.222,18.272,18.222,18.232,47584,0
2017-02-10,18.322,18.362,18.212,18.212,110601,0
2017-02-13,18.242,18.342,18.242,18.312,52042,0
2017-02-14,18.402,18.412,18.222,18.292,78479,0
2017-02-15,18.262,18.372,18.232,18.372,47731,0
2017-02-16,18.342,18.372,18.304,18.322,43256,0
2017-02-17,18.272,18.312,18.232,18.292,36998,0
2017-02-21,18.372,18.571,18.322,18.571,164898,0
2017-02-22,18.641,18.661,18.502,18.591,70558,0
2017-02-23,18.571,18.621,18.492,18.492,63838,0
2017-02-24,18.492,18.56,18.452,18.492,78685,0
2017-02-27,18.482,18.492,18.422,18.462,43594,0
2017-02-28,18.382,18.522,18.382,18.512,46444,0
2017-03-01,18.512,18.571,18.486,18.551,54084,0
2017-03-02,18.472,18.472,18.262,18.372,72360,0
2017-03-03,18.272,18.352,18.242,18.332,45549,0
2017-03-06,18.292,18.322,18.132,18.232,208359,0
2017-03-07,18.272,18.412,18.242,18.412,171891,0
2017-03-08,18.462,18.472,18.322,18.362,76033,0
2017-03-09,18.292,18.31,18.112,18.242,70110,0
2017-03-10,18.262,18.314,18.145,18.232,52340,0
2017-03-13,18.322,18.372,18.3,18.342,67079,0
2017-03-14,18.452,18.512,18.322,18.472,184118,0
2017-03-15,18.482,18.621,18.462,18.611,105040,0
2017-03-16,18.611,18.671,18.571,18.621,99929,0
2017-03-17,18.512,18.571,18.382,18.422,102904,0
2017-03-20,18.432,18.611,18.432,18.541,36480,0
2017-03-21,18.641,18.711,18.581,18.611,90929,0
2017-03-22,18.681,18.821,18.656,18.791,79424,0
2017-03-23,18.771,19.061,18.771,19.061,140910,0
2017-03-24,19.031,19.151,19.011,19.081,120805,0
2017-03-27,19.031,19.061,18.971,19.061,84472,0
2017-03-28,18.971,19.171,18.971,19.001,90061,0
2017-03-29,18.921,19.081,18.901,19.061,69977,0
2017-03-30,18.971,19.061,18.911,18.971,95981,0
2017-03-31,18.981,19.2,18.971,19.19,101315,0
2017-04-03,19.29,19.55,19.28,19.53,111238,0
2017-04-04,19.53,19.57,19.47,19.52,84083,0
2017-04-05,19.67,19.68,19.41,19.46,219168,0
2017-04-06,19.45,19.51,19.34,19.51,79041,0
2017-04-07,19.49,19.565,19.36,19.43,124539,0
2017-04-10,19.37,19.37,19.3,19.36,174911,0
2017-04-11,19.27,19.4,19.23,19.35,206779,0
2017-04-12,19.37,19.395,19.27,19.27,119313,0
2017-04-13,19.31,19.41,19.31,19.32,78120,0
2017-04-17,19.33,19.37,19.22,19.36,100298,0
2017-04-18,19.22,19.35,19.161,19.18,81078,0
2017-04-19,19.161,19.309,19.161,19.19,83901,0
2017-04-20,19.32,19.49,19.31,19.45,55656,0
2017-04-21,19.43,19.49,19.4,19.49,37718,0
2017-04-24,19.47,19.48,19.385,19.41,77144,0
2017-04-25,19.36,19.48,19.29,19.29,76910,0
2017-04-26,19.38,19.45,19.35,19.35,45326,0
2017-04-27,19.37,19.46,19.37,19.46,40488,0
2017-04-28,19.47,19.54,19.438,19.53,69533,0
2017-05-01,19.48,19.76,19.48,19.76,75387,0
2017-05-02,19.77,19.839,19.685,19.839,120186,0
2017-05-03,19.73,19.79,19.67,19.71,80100,0
2017-05-04,19.72,19.72,19.5,19.57,164885,0
2017-05-05,19.47,19.64,19.39,19.64,118770,0
2017-05-08,19.8,20.299,19.73,19.77,285171,0
2017-05-09,19.949,20.069,19.869,19.889,176072,0
2017-05-10,19.999,20.169,19.929,20.009,227845,0
2017-05-11,20.149,20.249,19.939,19.959,128132,0
2017-05-12,20.069,20.069,19.899,19.929,106937,0
2017-05-15,20.069,20.644,19.979,20.488,175310,0
2017-05-16,20.518,21.317,20.518,21.137,242206,0
2017-05-17,20.978,21.058,19.929,20.199,240285,0
2017-05-18,19.989,20.439,19.989,20.299,118328,0
2017-05-19,20.389,20.968,20.359,20.648,166940,0
2017-05-22,20.808,20.938,20.768,20.798,152144,0
2017-05-23,20.868,20.868,20.748,20.788,53635,0
2017-05-24,20.768,20.788,20.469,20.618,123539,0
2017-05-25,20.768,20.958,20.628,20.898,102432,0
2017-05-26,20.958,20.958,20.798,20.858,56462,0
2017-05-30,20.958,20.959,20.718,20.728,80034,0
2017-05-31,20.768,20.776,20.568,20.608,162694,0
2017-06-01,20.728,21.187,20.728,20.848,112565,0
2017-06-02,20.938,21.098,20.842,21.098,60681,0
2017-06-05,20.918,20.998,20.74,20.928,81396,0
2017-06-06,20.928,20.968,20.892,20.908,48096,0
2017-06-07,21.058,21.367,21.058,21.367,196912,0
2017-06-08,21.577,22.356,21.467,22.286,298195,0
2017-06-09,22.615,23.664,22.565,22.715,436244,0
2017-06-12,22.735,22.741,22.056,22.296,284231,0
2017-06-13,22.266,22.475,22.076,22.086,138970,0
2017-06-14,22.016,22.096,21.777,21.886,159742,0
2017-06-15,21.806,21.806,21.387,21.607,232199,0
2017-06-16,21.547,21.737,21.447,21.667,90385,0
2017-06-19,22.515,23.664,22.435,22.975,716171,0
2017-06-20,24.313,24.662,23.374,23.464,991736,0
2017-06-21,23.963,23.963,22.875,22.965,467846,0
2017-06-22,23.214,23.913,23.114,23.324,455191,0
2017-06-23,22.925,22.935,22.154,22.216,809243,0
2017-06-26,22.266,22.685,22.116,22.316,424042,0
2017-06-27,22.316,22.595,22.076,22.116,245078,0
2017-06-28,22.08,22.6,22.01,22.57,178047,0
2017-06-29,22.57,22.62,22.16,22.37,121126,0
2017-06-30,22.36,22.48,22.3,22.37,127240,0
2017-07-03,22.43,22.48,22.3301,22.46,142060,0
2017-07-05,22.4,22.81,22.4,22.62,139861,0
2017-07-06,22.48,22.48,22.2601,22.36,102713,0
2017-07-07,22.4,22.56,22.3,22.44,122625,0
2017-07-10,22.44,22.49,21.98,22.1,309704,0
2017-07-11,22.03,22.43,22.03,22.18,173189,0
2017-07-12,22.24,22.31,22.1,22.27,168085,0
2017-07-13,22.2,22.54,22.1,22.47,173376,0
2017-07-14,22.49,22.67,22.33,22.5,204578,0
2017-07-17,22.3501,22.45,22.11,22.23,217390,0
2017-07-18,22.25,22.28,21.87,21.98,197457,0
2017-07-19,22.23,22.32,22.0987,22.19,538678,0
2017-07-20,22.2,22.259,22.06,22.19,115897,0
2017-07-21,22.15,22.33,22.1101,22.24,100209,0
2017-07-24,22.24,22.37,22.1946,22.21,119544,0
2017-07-25,22.25,22.34,22.1366,22.22,113515,0
2017-07-26,22.22,22.3,22.09,22.23,109240,0
2017-07-27,22.29,22.29,22.04,22.06,137446,0
2017-07-28,22.19,22.35,22.1,22.35,89397,0
2017-07-31,22.31,22.35,22.1,22.28,124414,0
2017-08-01,22.28,22.28,22.055,22.18,138109,0
2017-08-02,22.15,22.18,22.1,22.1,72383,0
2017-08-03,22.1,22.11,21.82,21.87,163290,0
2017-08-04,21.81,21.84,21.33,21.45,391035,0
2017-08-07,21.46,21.66,21.42,21.59,143564,0
2017-08-08,21.66,21.83,21.63,21.81,133156,0
2017-08-09,21.6,21.77,21.6,21.62,175270,0
2017-08-10,21.46,21.54,21.15,21.23,300028,0
2017-08-11,21.02,21.39,21.02,21.37,108222,0
2017-08-14,21.4,21.8,21.4,21.68,117237,0
2017-08-15,21.7,21.77,21.65,21.68,123932,0
2017-08-16,21.66,22.01,21.66,22.01,142996,0
2017-08-17,21.96,22,21.62,21.64,130694,0
2017-08-18,21.6,21.88,21.5784,21.78,103843,0
2017-08-21,21.82,22.06,21.81,22,100100,0
2017-08-22,22.17,22.24,22.05,22.24,119495,0
2017-08-23,22.18,22.3,22.13,22.14,130393,0
2017-08-24,22.02,22.2,22,22.14,74318,0
2017-08-25,22.27,22.69,22.27,22.48,190275,0
2017-08-28,22.64,22.84,22.64,22.67,111781,0
2017-08-29,22.62,22.9,22.6001,22.82,126926,0
2017-08-30,22.97,23.07,22.79,22.93,100737,0
2017-08-31,22.93,23.0399,22.83,22.85,128104,0
2017-09-01,22.87,23.5,22.86,23.2,166696,0
2017-09-05,23.15,23.49,23.0101,23.27,149166,0
2017-09-06,23.27,23.4704,23.26,23.39,81207,0
2017-09-07,23.43,23.7999,23.43,23.63,135751,0
2017-09-08,23.63,23.78,23.532,23.58,45440,0
2017-09-11,23.61,23.7,23.39,23.55,133169,0
2017-09-12,23.6,23.6,23.47,23.48,33505,0
2017-09-13,23.42,23.4399,23.12,23.12,93731,0
2017-09-14,23.03,23.2,23.001,23.14,66577,0
2017-09-15,23.1,23.18,23.0385,23.09,101087,0
2017-09-18,23.13,23.2,23.095,23.15,70757,0
2017-09-19,23.1,23.15,23.035,23.0699,95999,0
2017-09-20,22.84,23.1099,22.7,23.07,122931,0
2017-09-21,22.94,23.31,22.94,23.3099,97678,0
2017-09-22,23.29,23.87,23.25,23.85,266097,0
2017-09-25,23.66,23.66,23.02,23.31,151912,0
2017-09-26,23.37,23.37,23.26,23.29,50255,0
2017-09-27,23.29,23.3876,23.08,23.19,73853,0
2017-09-28,23.07,23.09,22.91,23.03,108629,0
2017-09-29,23.53,23.9,23.34,23.86,357050,0
2017-10-02,24,24,23.59,23.82,264026,0
2017-10-03,23.93,24.26,23.93,24.11,297413,0
2017-10-04,24.24,24.33,24.04,24.3,234658,0
2017-10-05,24.3,24.3,23.72,23.94,371803,0
2017-10-06,23.67,24.08,23.67,24.03,186332,0
2017-10-09,24.13,24.13,23.95,24.08,132718,0
2017-10-10,24.2,24.2,23.92,23.96,178855,0
2017-10-11,23.95,24.17,23.95,24.17,65986,0
2017-10-12,24.19,24.37,24.1,24.33,122374,0
2017-10-13,24.38,24.51,24.27,24.39,71208,0
2017-10-16,24.39,24.39,24.15,24.16,85024,0
2017-10-17,24.16,24.16,23.9876,24.12,74483,0
2017-10-18,24.27,24.3016,24.13,24.23,111801,0
2017-10-19,24.1,24.24,23.98,24.02,136422,0
2017-10-20,24.11,24.269,24,24.08,146948,0
2017-10-23,24.14,24.22,24.04,24.08,129861,0
2017-10-24,24.29,24.46,24.19,24.21,127759,0
2017-10-25,24.2,24.49,24.2,24.41,114936,0
2017-10-26,24.39,24.63,24.35,24.57,84275,0
2017-10-27,24.58,24.68,24.36,24.46,84187,0
2017-10-30,24.45,24.48,24.26,24.46,102859,0
2017-10-31,24.5,24.5,24.27,24.36,38029,0
2017-11-01,24.36,24.36,24.09,24.12,65992,0
2017-11-02,24.15,24.1699,24,24.04,73979,0
2017-11-03,24.04,24.09,23.8,23.9,132789,0
2017-11-06,23.91,24,23.91,23.91,108564,0
2017-11-07,24.08,24.24,24.04,24.24,80255,0
2017-11-08,24.22,24.22,23.98,24.08,88881,0
2017-11-09,24.08,24.09,23.8,23.85,121264,0
2017-11-10,23.84,24.29,23.84,24.26,96567,0
