Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.7137,5.7335,5.6991,5.7261,345056,0
2005-02-28,5.7261,5.7655,5.6769,5.7016,204672,0
2005-03-01,5.7016,5.7137,5.6523,5.6523,392256,0
2005-03-02,5.6377,5.6377,5.5885,5.6304,141603,0
2005-03-03,5.6401,5.6451,5.559,5.6058,424811,0
2005-03-04,5.6058,5.6991,5.6032,5.6794,368656,0
2005-03-07,5.7016,5.7754,5.6769,5.7754,98878,0
2005-03-08,5.7754,5.7754,5.6401,5.6401,188806,0
2005-03-09,5.5786,5.5862,5.3821,5.4461,139160,0
2005-03-10,5.4189,5.4189,5.2962,5.3575,160728,0
2005-03-11,5.3575,5.4238,5.3428,5.3821,145265,0
2005-03-14,5.3698,5.3698,5.1979,5.2321,260828,0
2005-03-15,5.2468,5.2616,5.0676,5.0676,190026,0
2005-03-16,5.0477,5.0477,4.8855,5.0381,126957,0
2005-03-17,5.0134,5.0723,4.9397,5.0698,213626,0
2005-03-18,5.0676,5.1486,5.0676,5.1362,111491,0
2005-03-21,5.3575,5.3575,5.1166,5.1166,212813,0
2005-03-22,5.1832,5.1856,5.0381,5.0575,104165,0
2005-03-23,4.9668,4.9765,4.8659,4.9078,61443,0
2005-03-24,4.9175,5.0529,4.8708,4.9519,91555,0
2005-03-28,4.9519,5.0698,4.8659,4.9397,110679,0
2005-03-29,4.9152,4.9692,4.8685,4.8685,125328,0
2005-03-30,4.8292,5.1265,4.8292,5.0625,142416,0
2005-03-31,5.0871,5.1362,5.0011,5.0134,270187,0
2005-04-01,5.0823,5.1412,4.9152,5.0232,69989,0
2005-04-04,4.9569,5.0995,4.9152,5.0995,98469,0
2005-04-05,5.1362,5.2468,5.1362,5.1979,41910,0
2005-04-06,5.2468,5.2468,5.0381,5.0381,214846,0
2005-04-07,4.9886,5.0823,4.9668,5.0134,152996,0
2005-04-08,4.9886,5.0134,4.9519,5.0034,57783,0
2005-04-11,5.0011,5.161,5.0011,5.1362,37029,0
2005-04-12,5.134,5.1658,4.9939,5.161,544035,0
2005-04-13,5.161,5.2102,5.1143,5.2102,34182,0
2005-04-14,5.2345,5.3159,5.0282,5.0355,148929,0
2005-04-15,5.0111,5.0871,4.8905,5.0871,424000,0
2005-04-18,5.1486,5.1486,4.9765,5.0355,93996,0
2005-04-19,5.0871,5.3205,5.0823,5.2075,675056,0
2005-04-20,5.2544,5.5098,5.2027,5.3477,234786,0
2005-04-21,5.3477,5.3747,5.3305,5.3747,26449,0
2005-04-22,5.3993,5.4854,5.3993,5.4311,419930,0
2005-04-25,5.3821,5.4311,5.3328,5.4238,46385,0
2005-04-26,5.4804,5.5786,5.4804,5.5518,50455,0
2005-04-27,5.5762,5.8367,5.5518,5.8147,114342,0
2005-04-28,5.8392,5.8392,5.6647,5.7777,83417,0
2005-04-29,5.8392,5.8957,5.6621,5.7631,358079,0
2005-05-02,5.8121,5.8638,5.7261,5.8367,88703,0
2005-05-03,5.8858,6.0187,5.8858,5.8982,111897,0
2005-05-04,5.9473,6.0309,5.9375,5.9719,145265,0
2005-05-05,6.0703,6.0703,5.8858,5.8883,120038,0
2005-05-06,5.6917,5.8612,5.6917,5.7385,229090,0
2005-05-09,5.6968,5.7482,5.5983,5.6499,520840,0
2005-05-10,5.6894,5.7041,5.5786,5.6155,293786,0
2005-05-11,5.6155,5.6894,5.5665,5.6894,339356,0
2005-05-12,5.6523,5.6523,5.5786,5.5786,38656,0
2005-05-13,5.5541,5.5541,5.2395,5.3131,374759,0
2005-05-16,5.2887,5.4804,5.2887,5.4804,235599,0
2005-05-17,5.4311,5.4338,5.409,5.4338,15056,0
2005-05-18,5.4583,5.6252,5.4583,5.5665,41096,0
2005-05-19,5.6032,5.6032,5.5149,5.5171,39063,0
2005-05-20,5.4559,5.5025,5.3821,5.4534,81787,0
2005-05-23,5.3943,5.4189,5.2468,5.2839,163577,0
2005-05-24,5.2839,5.3328,5.2815,5.3205,211999,0
2005-05-25,5.3698,5.4804,5.3698,5.4779,56967,0
2005-05-26,5.5395,5.5786,5.5149,5.5665,27263,0
2005-05-27,5.5369,5.6941,5.5271,5.6621,95214,0
2005-05-31,5.7877,6.0948,5.7556,5.9964,222983,0
2005-06-01,5.994,6.1046,5.854,6.0726,169681,0
2005-06-02,6.107,6.3036,6.107,6.252,128990,0
2005-06-03,6.4019,6.4289,6.2373,6.2666,52492,0
2005-06-06,6.0703,6.1955,6.026,6.0408,97252,0
2005-06-07,6.0408,6.0408,5.7016,5.7016,125734,0
2005-06-08,5.7261,5.9473,5.7261,5.8392,129801,0
2005-06-09,5.8858,5.8858,5.5418,5.613,244956,0
2005-06-10,5.6523,5.7877,5.6277,5.7237,65919,0
2005-06-13,5.672,5.7631,5.5296,5.6523,202641,0
2005-06-14,5.7137,5.7137,5.5983,5.6523,91555,0
2005-06-15,5.6032,5.7261,5.5296,5.532,69584,0
2005-06-16,5.5541,5.6894,5.5541,5.6894,8544,0
2005-06-17,5.7287,5.8024,5.7237,5.7237,24415,0
2005-06-20,5.672,5.7137,5.5909,5.5909,762951,0
2005-06-21,5.5418,5.6769,5.5418,5.6032,228683,0
2005-06-22,5.4583,5.5665,5.3821,5.5518,75277,0
2005-06-23,5.505,5.6671,5.505,5.5812,84635,0
2005-06-24,5.5836,5.6523,5.5615,5.5615,75277,0
2005-06-27,5.6229,5.8883,5.5468,5.8465,165610,0
2005-06-28,5.8465,5.8465,5.785,5.7926,60632,0
2005-06-29,5.8417,5.9153,5.8367,5.9056,49236,0
2005-06-30,5.8982,5.9007,5.8121,5.8245,101726,0
2005-07-01,5.7998,5.8957,5.7998,5.8957,12207,0
2005-07-05,5.9473,6.0113,5.7728,5.7754,109867,0
2005-07-06,5.7186,5.7261,5.5468,5.5786,150556,0
2005-07-07,5.5541,5.7016,5.5541,5.7016,44760,0
2005-07-08,5.8121,5.9916,5.8121,5.9572,56967,0
2005-07-11,5.8982,6.2201,5.8982,6.1538,98469,0
2005-07-12,6.0801,6.1562,6.021,6.0457,99690,0
2005-07-13,5.9473,6.0653,5.9473,6.048,21161,0
2005-07-14,6.0235,6.0357,5.9252,6.021,275882,0
2005-07-15,6.0113,6.021,5.9744,6.0063,58595,0
2005-07-18,6.0087,6.0431,5.9964,6.0087,197757,0
2005-07-19,5.9719,5.9719,5.9105,5.9572,144453,0
2005-07-20,5.9326,6.107,5.9007,6.0825,157063,0
2005-07-21,6.1193,6.1905,6.1193,6.1833,52898,0
2005-07-22,6.1587,6.1684,6.048,6.048,81787,0
2005-07-25,6.048,6.1562,5.8489,6.0726,544035,0
2005-07-26,6.026,6.1463,6.026,6.1463,117596,0
2005-07-27,6.1094,6.1292,6.0136,6.107,158695,0
2005-07-28,6.1684,6.2915,6.1684,6.2915,54931,0
2005-07-29,6.2915,6.6354,6.2915,6.6158,83822,0
2005-08-01,6.633,6.633,6.4364,6.5618,127362,0
2005-08-02,6.5593,6.7975,6.5593,6.7486,67953,0
2005-08-03,6.7633,7.0533,6.7338,7.0065,172935,0
2005-08-04,6.8567,7.0213,6.8346,7.0188,163171,0
2005-08-05,7.0753,7.1146,6.9673,6.9696,41504,0
2005-08-08,6.9769,7.0753,6.9719,7.0335,134278,0
2005-08-09,7.0335,7.3358,7.0335,7.3114,139160,0
2005-08-10,7.4857,7.7634,7.4414,7.6601,244956,0
2005-08-11,7.6823,7.6823,7.0778,7.1344,461433,0
2005-08-12,6.832,7.0089,6.7583,6.9795,352790,0
2005-08-15,7.1268,7.3948,7.1023,7.3948,52083,0
2005-08-16,7.4317,7.6359,7.4071,7.6258,101321,0
2005-08-17,7.6184,7.719,7.5323,7.5694,260419,0
2005-08-18,7.6063,7.6283,7.4122,7.4194,154623,0
2005-08-19,7.4219,7.4883,6.9624,7.0409,217288,0
2005-08-22,7.1268,7.2547,7.0409,7.2499,419521,0
2005-08-23,7.0409,7.0902,6.9868,7.0409,122075,0
2005-08-24,6.9795,7.0409,6.7827,6.8739,138346,0
2005-08-25,6.8443,7.1367,6.8173,7.1221,102134,0
2005-08-26,7.0975,7.1121,7.0042,7.036,166018,0
2005-08-29,7.1023,7.1245,6.9648,7.0828,87485,0
2005-08-30,7.1442,7.1982,7.0802,7.0802,119632,0
2005-08-31,7.0902,7.2694,7.0802,7.2694,64292,0
2005-09-01,7.3114,7.3482,7.2942,7.3358,89925,0
2005-09-02,7.3727,7.4219,7.3654,7.3925,348313,0
2005-09-06,7.3727,7.3752,7.2252,7.2792,135093,0
2005-09-07,7.3727,7.3727,7.3236,7.3727,77312,0
2005-09-08,7.3432,7.3482,7.1637,7.2499,111491,0
2005-09-09,7.2547,7.4268,7.2547,7.4194,212405,0
2005-09-12,7.4342,7.4514,7.3972,7.4048,115968,0
2005-09-13,7.4096,7.4096,7.3236,7.3702,183107,0
2005-09-14,7.4096,7.4219,7.3678,7.4022,845959,0
2005-09-15,7.4489,7.7807,7.4489,7.7536,392666,0
2005-09-16,7.6922,7.7904,7.5718,7.6184,188806,0
2005-09-19,7.4219,7.6234,7.4219,7.6159,152182,0
2005-09-20,7.6159,7.6184,7.6011,7.6184,560309,0
2005-09-21,7.6184,7.6922,7.5718,7.6184,890719,0
2005-09-22,7.557,7.6159,7.5521,7.5941,391443,0
2005-09-23,7.6063,7.6184,7.5941,7.6184,592456,0
2005-09-26,7.6184,7.6676,7.5817,7.6184,586352,0
2005-09-27,7.6184,7.6184,7.5643,7.6184,447596,0
2005-09-28,7.6184,8.0731,7.6184,7.9872,619718,0
2005-09-29,7.9257,7.9502,7.8028,7.9502,922864,0
2005-09-30,7.8643,7.8668,7.8028,7.8273,442717,0
2005-10-03,7.8299,7.8299,7.7339,7.7781,443528,0
2005-10-04,7.793,7.8102,7.6751,7.6775,490730,0
2005-10-05,7.6453,7.6601,7.2252,7.2622,629077,0
2005-10-06,7.0434,7.213,6.7215,6.8787,356855,0
2005-10-07,7.0508,7.0998,6.9844,7.0556,600186,0
2005-10-10,7.1146,7.6063,7.1146,7.5323,757661,0
2005-10-11,7.5323,7.9085,7.5323,7.8815,908623,0
2005-10-12,7.8198,7.825,7.3727,7.4096,226648,0
2005-10-13,7.471,7.7536,7.471,7.7339,715340,0
2005-10-14,7.6947,7.7217,7.3702,7.6036,377610,0
2005-10-17,7.621,7.7339,7.5694,7.7167,487472,0
2005-10-18,8.0856,8.0856,7.535,7.535,167238,0
2005-10-19,7.5105,7.7217,7.4219,7.7217,721853,0
2005-10-20,7.6601,7.8198,7.4342,7.4613,298264,0
2005-10-21,7.5202,7.7241,7.4979,7.707,78536,0
2005-10-24,7.7438,7.8692,7.6481,7.6676,309250,0
2005-10-25,7.6481,7.6577,7.5448,7.6331,186768,0
2005-10-26,7.4342,7.5988,7.4342,7.5988,439458,0
2005-10-27,7.5915,7.5941,7.3972,7.4365,329188,0
2005-10-28,7.4365,7.6184,7.4365,7.5055,266113,0
2005-10-31,7.4464,7.8299,7.4464,7.6601,597341,0
2005-11-01,7.6676,8.046,7.6676,8.0117,216883,0
2005-11-02,8.0142,8.1591,7.9502,7.9872,168460,0
2005-11-03,8.0484,8.0607,7.9698,7.9797,159915,0
2005-11-04,7.992,8.3753,7.992,8.2573,242517,0
2005-11-07,8.2821,8.4911,8.2821,8.3459,473642,0
2005-11-08,8.309,8.6018,8.2573,8.5158,295418,0
2005-11-09,8.5769,8.6504,8.4194,8.4539,200198,0
2005-11-10,8.4566,8.5397,8.2377,8.3534,310878,0
2005-11-11,8.3655,8.3681,8.1861,8.2501,158286,0
2005-11-14,8.1591,8.2278,8.0484,8.1099,151369,0
2005-11-15,8.1099,8.1935,8.0682,8.0977,28074,0
2005-11-16,8.0731,8.0731,7.9995,8.0632,87079,0
2005-11-17,8.1099,8.2084,8.0779,8.1837,298667,0
2005-11-18,8.0362,8.0362,7.874,7.9232,118818,0
2005-11-21,7.9747,7.9747,7.7955,7.8051,227866,0
2005-11-22,7.7904,7.928,7.7339,7.8815,229904,0
2005-11-23,7.9059,8.1371,7.9059,8.1371,547288,0
2005-11-25,8.0238,8.0877,8.0019,8.0019,73246,0
2005-11-28,8.0903,8.0903,8.0019,8.0019,61036,0
2005-11-29,8.0607,8.3065,7.9995,8.3065,210368,0
2005-11-30,8.1911,8.4468,8.1714,8.4219,166831,0
2005-12-01,8.3557,8.736,8.3557,8.736,229499,0
2005-12-02,8.7342,8.9608,8.6504,8.8807,325930,0
2005-12-05,8.7251,8.736,8.6036,8.7003,155847,0
2005-12-06,8.8108,9.3462,8.7907,9.3462,531828,0
2005-12-07,9.2047,9.3674,8.9328,8.9328,218508,0
2005-12-08,8.9328,8.9328,8.6922,8.757,175786,0
2005-12-09,8.6018,8.6922,8.5397,8.6721,150960,0
2005-12-12,8.5919,8.6114,8.538,8.5744,104576,0
2005-12-13,8.5521,8.6949,8.5397,8.6949,118005,0
2005-12-14,8.6336,8.704,8.5425,8.5769,136722,0
2005-12-15,8.6141,8.7168,8.5938,8.6628,95214,0
2005-12-16,8.6504,8.9692,8.6504,8.9255,72019,0
2005-12-19,8.7662,8.7662,8.5548,8.7003,111491,0
2005-12-20,8.6877,8.9226,8.6018,8.6336,136314,0
2005-12-21,8.736,9.0651,8.736,8.9385,184737,0
2005-12-22,8.8965,8.8965,8.6018,8.757,250652,0
2005-12-23,8.736,8.84,8.6654,8.7616,108643,0
2005-12-27,8.5645,8.7926,8.5425,8.7589,60632,0
2005-12-28,8.7168,8.8346,8.638,8.7863,231123,0
2005-12-29,8.7735,9.0073,8.6628,8.7003,179037,0
2005-12-30,8.7981,8.8126,8.4911,8.5645,83009,0
2006-01-03,8.736,8.8892,8.6748,8.8082,329188,0
2006-01-04,8.8519,9.3385,8.8519,9.2735,333663,0
2006-01-05,9.3511,9.3627,9.1032,9.1751,191246,0
2006-01-06,9.2338,9.2406,9.176,9.176,109053,0
2006-01-09,9.1818,9.2513,8.958,9.2513,202236,0
2006-01-10,9.1424,9.2155,9.0678,9.1004,244550,0
2006-01-11,9.3171,9.661,9.3171,9.585,458583,0
2006-01-12,9.585,9.749,9.553,9.721,377610,0
2006-01-13,9.781,9.909,9.781,9.844,409347,0
2006-01-17,9.811,9.848,9.4992,9.56,172124,0
2006-01-18,9.547,9.752,9.533,9.752,371101,0
2006-01-19,9.732,9.835,9.711,9.781,320233,0
2006-01-20,9.806,10.346,9.793,10.054,421148,0
2006-01-23,9.999,9.999,9.891,9.904,107017,0
2006-01-24,9.904,10.334,9.904,10.297,398362,0
2006-01-25,10.359,10.421,10.261,10.329,143637,0
2006-01-26,10.297,10.297,10.135,10.18,384933,0
2006-01-27,10.297,10.323,10.133,10.175,135093,0
2006-01-30,10.149,10.567,10.076,10.451,279952,0
2006-01-31,10.401,10.576,10.374,10.532,169272,0
2006-02-01,10.323,10.329,10.211,10.29,135093,0
2006-02-02,10.323,10.334,10.186,10.248,92773,0
2006-02-03,9.878,10.186,9.833,10.167,152182,0
2006-02-06,10.248,10.377,10.248,10.371,85450,0
2006-02-07,10.161,10.348,10.056,10.103,118005,0
2006-02-08,10.002,10.02,9.916,9.953,406094,0
2006-02-09,10.196,10.211,10.146,10.211,76091,0
2006-02-10,10.253,10.683,10.253,10.683,147300,0
2006-02-13,10.445,10.65,10.421,10.612,172124,0
2006-02-14,10.767,10.767,10.529,10.532,208743,0
2006-02-15,10.567,10.567,10.224,10.317,104576,0
2006-02-16,10.277,10.28,10.002,10.125,465095,0
2006-02-17,10.421,10.724,10.421,10.592,222578,0
2006-02-21,10.624,10.71,10.209,10.256,264086,0
2006-02-22,10.317,10.692,10.314,10.55,121662,0
2006-02-23,10.421,10.74,10.421,10.727,188398,0
2006-02-24,10.689,11.137,10.689,11.056,118818,0
2006-02-27,11.281,11.501,11.258,11.467,82199,0
2006-02-28,11.39,11.456,11.212,11.281,149337,0
2006-03-01,11.329,11.759,11.329,11.648,307619,0
2006-03-02,11.648,11.661,11.478,11.492,211593,0
2006-03-03,11.329,11.683,11.326,11.573,346277,0
2006-03-06,11.305,11.305,10.863,10.925,401617,0
2006-03-07,10.912,10.912,10.578,10.617,169681,0
2006-03-08,10.617,10.642,10.304,10.556,183107,0
2006-03-09,10.789,10.926,10.268,10.295,292160,0
2006-03-10,10.408,10.532,10.392,10.445,482592,0
2006-03-13,10.628,10.628,10.408,10.491,237223,0
2006-03-14,10.516,10.936,10.516,10.886,411383,0
2006-03-15,10.886,10.947,10.825,10.912,529791,0
2006-03-16,11.036,11.036,10.699,10.765,464690,0
2006-03-17,10.789,10.837,10.705,10.837,112306,0
2006-03-20,10.715,10.767,10.668,10.752,275069,0
2006-03-21,10.727,10.813,10.653,10.659,441497,0
2006-03-22,10.679,10.749,10.679,10.747,157881,0
2006-03-23,10.689,10.757,10.668,10.685,27263,0
2006-03-24,10.752,10.806,10.727,10.759,244143,0
2006-03-27,10.567,10.656,10.293,10.619,292160,0
2006-03-28,10.432,10.561,10.341,10.48,475266,0
2006-03-29,10.532,10.578,10.406,10.556,353196,0
2006-03-30,10.556,10.634,10.501,10.526,166426,0
2006-03-31,10.519,10.599,10.256,10.323,246587,0
2006-04-03,10.323,10.532,10.323,10.526,403246,0
2006-04-04,10.747,11.03,10.715,11.03,1007908,0
2006-04-05,10.813,10.953,10.689,10.931,1067318,0
2006-04-06,10.922,10.922,10.813,10.896,562752,0
2006-04-07,10.896,10.896,10.747,10.851,679533,0
2006-04-10,10.925,10.949,10.752,10.789,530200,0
2006-04-11,10.813,10.936,10.571,10.656,354009,0
2006-04-12,10.639,10.807,10.574,10.798,164797,0
2006-04-13,10.792,10.792,10.702,10.702,79346,0
2006-04-17,10.732,10.852,10.679,10.689,76091,0
2006-04-18,10.813,11.01,10.767,10.936,181073,0
2006-04-19,10.953,10.981,10.685,10.752,145674,0
2006-04-20,10.77,10.888,10.765,10.825,212405,0
2006-04-21,10.837,11.241,10.837,11.135,116781,0
2006-04-24,10.888,10.888,10.74,10.837,378422,0
2006-04-25,10.899,10.899,10.681,10.702,295821,0
2006-04-26,10.679,10.77,10.656,10.685,161135,0
2006-04-27,10.535,10.539,9.55,10.146,1572284,0
2006-04-28,10.146,10.55,10.146,10.414,360112,0
2006-05-01,10.445,10.617,10.445,10.536,83009,0
2006-05-02,10.532,10.857,10.472,10.857,507411,0
2006-05-03,10.825,11.244,10.825,10.984,419930,0
2006-05-04,11.151,11.207,10.936,11.095,581063,0
2006-05-05,11.151,11.703,11.151,11.661,760507,0
2006-05-08,11.541,11.806,11.525,11.752,624602,0
2006-05-09,11.698,12.156,11.652,12.141,367844,0
2006-05-10,12.311,12.574,12.264,12.41,1611348,0
2006-05-11,12.534,12.556,11.671,11.723,789805,0
2006-05-12,11.415,11.456,11.22,11.456,496832,0
2006-05-15,10.692,11.084,10.679,10.792,367029,0
2006-05-16,11.244,11.269,10.813,10.825,315349,0
2006-05-17,10.74,10.74,10.161,10.401,311282,0
2006-05-18,10.48,10.668,10.13,10.592,322270,0
2006-05-19,10.689,10.831,10.443,10.565,496832,0
2006-05-22,10.017,10.041,9.3287,9.556,620938,0
2006-05-23,9.732,10.082,9.0678,9.0854,984309,0
2006-05-24,8.9692,9.1635,8.4911,8.8724,791838,0
2006-05-25,8.9328,9.4101,8.9328,9.3975,648609,0
2006-05-26,9.585,9.721,9.4863,9.599,453292,0
2006-05-30,9.2764,9.3385,8.9533,9.1172,624196,0
2006-05-31,9.1424,9.2629,9.0985,9.1153,230310,0
2006-06-01,9.3413,9.653,9.1096,9.585,194095,0
2006-06-02,9.866,9.866,9.624,9.741,745451,0
2006-06-05,9.741,9.866,9.582,9.582,307619,0
2006-06-06,9.695,9.695,9.3442,9.4992,264896,0
2006-06-07,9.4744,9.65,9.3752,9.4644,303962,0
2006-06-08,9.4535,9.4535,8.985,9.0612,602629,0
2006-06-09,9.153,9.2764,9.0567,9.0567,420744,0
2006-06-12,9.2406,9.2522,8.9226,9.0166,729173,0
2006-06-13,8.8373,8.8519,8.5716,8.8346,846771,0
2006-06-14,8.7735,8.8965,8.3065,8.5841,533859,0
2006-06-15,8.6185,8.9449,8.6185,8.9217,275477,0
2006-06-16,8.9449,8.9449,8.8108,8.8454,74463,0
2006-06-19,9.093,9.093,8.6256,8.7068,326747,0
2006-06-20,8.7068,8.7761,8.4937,8.5256,394697,0
2006-06-21,8.5744,8.7251,8.5592,8.6628,493170,0
2006-06-22,8.5645,8.638,8.4415,8.6018,303549,0
2006-06-23,8.5202,8.5894,8.3803,8.5548,289310,0
2006-06-26,8.5894,8.6114,8.4787,8.5202,207521,0
2006-06-27,8.57,8.6018,8.4688,8.5521,149337,0
2006-06-28,8.6018,8.6018,8.2403,8.3285,450037,0
2006-06-29,8.4787,8.8864,8.4787,8.8082,963958,0
2006-06-30,9.0287,9.0678,8.8668,8.9823,606290,0
2006-07-03,9.0538,9.656,9.0538,9.614,337328,0
2006-07-05,9.585,9.746,9.4198,9.64,593270,0
2006-07-06,9.635,9.786,9.621,9.767,383711,0
2006-07-07,9.793,9.793,9.635,9.695,341801,0
2006-07-10,9.715,9.823,9.624,9.685,200602,0
2006-07-11,9.556,9.658,9.3752,9.658,219319,0
2006-07-12,9.547,9.761,9.547,9.612,682384,0
2006-07-13,9.4485,9.58,9.4265,9.4295,379644,0
2006-07-14,9.3674,9.4724,8.9328,9.1568,372726,0
2006-07-17,9.0567,9.2609,9.0567,9.1405,282395,0
2006-07-18,9.258,9.2929,9.0678,9.2106,170085,0
2006-07-19,9.2232,9.619,9.2232,9.515,295418,0
2006-07-20,9.515,9.711,9.2309,9.258,511482,0
2006-07-21,9.2929,9.3385,8.9328,8.9608,336105,0
2006-07-24,9.0194,9.3627,9.0194,9.3413,282800,0
2006-07-25,9.2987,9.2987,9.0781,9.2823,318205,0
2006-07-26,9.2406,9.2735,9.0836,9.0902,449223,0
2006-07-27,9.2261,9.2842,9.093,9.1376,166831,0
2006-07-28,9.1943,9.4992,9.1789,9.2823,381678,0
2006-07-31,9.29,9.3114,9.1424,9.1635,517586,0
2006-08-01,9.1568,9.1568,8.9283,9.1271,185550,0
2006-08-02,9.1885,9.4169,9.1751,9.3287,206710,0
2006-08-03,9.1664,9.3171,9.1096,9.2648,435795,0
2006-08-04,9.4198,9.525,9.2648,9.3723,187990,0
2006-08-07,9.3888,9.621,9.3413,9.599,197757,0
2006-08-08,9.682,9.826,9.573,9.781,233972,0
2006-08-09,9.953,10.006,9.811,9.873,359705,0
2006-08-10,10.014,10.027,9.784,9.858,514329,0
2006-08-11,9.806,9.862,9.619,9.711,1180029,0
2006-08-14,9.658,9.709,9.3607,9.3782,201009,0
2006-08-15,9.4863,9.585,9.4614,9.511,391850,0
2006-08-16,9.682,9.891,9.609,9.873,691337,0
2006-08-17,9.575,9.619,9.4004,9.4295,387782,0
2006-08-18,9.4614,9.4614,9.2155,9.382,695811,0
2006-08-21,9.4043,9.501,9.3723,9.501,309657,0
2006-08-22,9.4614,9.4614,9.3016,9.3849,379644,0
2006-08-23,9.3539,9.3975,9.1664,9.2126,286868,0
2006-08-24,9.2609,9.2794,9.0678,9.1271,315758,0
2006-08-25,9.1588,9.3036,9.1271,9.2823,263267,0
2006-08-28,9.258,9.3674,9.1962,9.3627,173341,0
2006-08-29,9.3558,9.525,9.3558,9.4704,179854,0
2006-08-30,9.535,9.573,9.3782,9.3975,212813,0
2006-08-31,9.503,9.606,9.503,9.547,194095,0
2006-09-01,9.609,9.778,9.591,9.769,158695,0
2006-09-05,9.799,9.869,9.752,9.869,164390,0
2006-09-06,9.845,9.845,9.535,9.535,284429,0
2006-09-07,9.585,9.612,9.2764,9.3539,172124,0
2006-09-08,9.588,9.755,9.588,9.656,527349,0
2006-09-11,9.597,9.597,9.3385,9.3385,375578,0
2006-09-12,9.3588,9.3849,9.2609,9.2949,386152,0
2006-09-13,9.3142,9.4813,9.3114,9.4226,349536,0
2006-09-14,9.4226,9.528,9.2929,9.3646,201009,0
2006-09-15,9.4101,9.585,9.3627,9.535,270187,0
2006-09-18,9.573,9.818,9.531,9.773,559090,0
2006-09-19,9.77,9.77,9.609,9.645,421961,0
2006-09-20,9.645,9.706,9.4674,9.573,517586,0
2006-09-21,9.573,9.573,9.2387,9.4436,526946,0
2006-09-22,9.29,9.3385,9.0538,9.0567,282395,0
2006-09-25,9.1059,9.1424,8.7834,9.0678,308439,0
2006-09-26,9.1424,9.3723,9.1424,9.29,239667,0
2006-09-27,9.3385,9.4436,9.3287,9.3558,456958,0
2006-09-28,9.4614,9.682,9.4295,9.635,736906,0
2006-09-29,9.54,9.55,9.4396,9.4436,382085,0
2006-10-02,9.585,9.664,9.533,9.533,312096,0
2006-10-03,9.535,9.682,9.52,9.547,312913,0
2006-10-04,9.531,9.685,9.4833,9.59,808116,0
2006-10-05,9.732,9.953,9.706,9.864,951755,0
2006-10-06,9.726,9.884,9.709,9.884,181482,0
2006-10-09,9.869,9.951,9.781,9.788,110679,0
2006-10-10,9.831,9.985,9.806,9.956,152589,0
2006-10-11,9.866,10.054,9.831,9.844,386152,0
2006-10-12,9.86,10.079,9.86,10.066,260419,0
2006-10-13,10.073,10.073,9.932,9.977,345464,0
2006-10-16,9.99,10.027,9.918,9.942,347498,0
2006-10-17,9.907,9.923,9.661,9.793,282800,0
2006-10-18,9.904,9.916,9.501,9.535,297041,0
2006-10-19,9.547,9.609,9.3888,9.4246,447596,0
2006-10-20,9.4246,9.4565,9.3114,9.3917,225426,0
2006-10-23,9.4327,9.511,9.3917,9.511,235191,0
2006-10-24,9.56,9.609,9.4724,9.4932,334885,0
2006-10-25,9.4962,9.523,9.4101,9.4101,529383,0
2006-10-26,9.4863,9.4912,9.3365,9.3385,680347,0
2006-10-27,9.3627,9.413,9.3142,9.3385,621752,0
2006-10-30,9.3385,9.4386,9.258,9.3171,379236,0
2006-10-31,9.4004,9.4169,9.2794,9.3142,760916,0
2006-11-01,9.4198,9.4614,9.2968,9.3462,517586,0
2006-11-02,9.3462,9.413,9.322,9.3627,261641,0
2006-11-03,9.4744,9.599,9.4149,9.571,343019,0
2006-11-06,9.658,9.781,9.597,9.724,486255,0
2006-11-07,9.755,9.761,9.56,9.585,272219,0
2006-11-08,9.562,9.695,9.4932,9.621,320233,0
2006-11-09,9.709,9.744,9.578,9.621,492359,0
2006-11-10,9.866,9.916,9.656,9.77,632334,0
2006-11-13,9.784,9.784,9.645,9.781,345871,0
2006-11-14,9.953,10.052,9.902,10.052,332036,0
2006-11-15,10.161,10.189,10.031,10.161,218508,0
2006-11-16,10.164,10.189,10.006,10.011,551358,0
2006-11-17,9.916,9.988,9.856,9.939,588388,0
2006-11-20,10.027,10.027,9.904,9.929,276695,0
2006-11-21,9.909,9.909,9.831,9.878,277917,0
2006-11-22,10.006,10.05,9.916,9.929,201823,0
2006-11-24,9.929,9.929,9.821,9.831,192059,0
2006-11-27,9.833,9.833,9.515,9.582,327153,0
2006-11-28,9.4833,9.58,9.4396,9.568,474453,0
2006-11-29,9.682,9.729,9.671,9.676,492763,0
2006-11-30,9.703,9.744,9.671,9.709,312913,0
2006-12-01,9.732,9.77,9.56,9.709,354823,0
2006-12-04,9.721,9.767,9.633,9.669,685229,0
2006-12-05,9.918,10.076,9.841,9.858,655529,0
2006-12-06,9.977,10.076,9.904,9.907,632334,0
2006-12-07,10.175,10.234,10.054,10.151,631519,0
2006-12-08,10.186,10.186,9.988,9.988,310470,0
2006-12-11,10.199,10.309,10.149,10.189,520432,0
2006-12-12,10.323,10.351,10.096,10.164,644540,0
2006-12-13,10.224,10.351,10.224,10.245,329188,0
2006-12-14,10.506,10.571,10.368,10.418,395104,0
2006-12-15,10.715,10.737,10.359,10.391,384933,0
2006-12-18,10.392,10.476,10.314,10.359,277512,0
2006-12-19,10.248,10.256,10.13,10.211,340582,0
2006-12-20,10.175,10.285,10.028,10.094,253502,0
2006-12-21,10.113,10.113,9.899,9.964,363368,0
2006-12-22,10.041,10.103,9.953,10.027,130614,0
2006-12-26,10.076,10.113,10.047,10.064,348313,0
2006-12-27,10.073,10.209,10.064,10.098,875255,0
2006-12-28,10.236,10.248,10.125,10.17,788993,0
2006-12-29,10.12,10.192,10.028,10.071,342613,0
2007-01-03,10.383,10.395,9.965,10.027,991222,0
2007-01-04,10.054,10.1,9.884,9.886,839854,0
2007-01-05,10.011,10.011,9.4515,9.511,954602,0
2007-01-08,9.633,9.844,9.612,9.833,470386,0
2007-01-09,9.878,9.878,9.688,9.858,358485,0
2007-01-10,9.732,9.769,9.602,9.732,383711,0
2007-01-11,9.77,9.968,9.761,9.793,218508,0
2007-01-12,9.821,10.006,9.776,9.818,430914,0
2007-01-16,9.709,9.831,9.669,9.749,663667,0
2007-01-17,9.695,9.848,9.682,9.809,308028,0
2007-01-18,9.932,9.932,9.59,9.614,355229,0
2007-01-19,9.678,9.721,9.585,9.68,510667,0
2007-01-22,9.769,9.769,9.558,9.621,295006,0
2007-01-23,9.609,9.741,9.603,9.714,689705,0
2007-01-24,9.709,9.749,9.633,9.68,514329,0
2007-01-25,9.666,9.69,9.606,9.631,129396,0
2007-01-26,9.749,9.767,9.65,9.703,981051,0
2007-01-29,9.781,9.818,9.603,9.64,387374,0
2007-01-30,9.658,9.695,9.631,9.653,346684,0
2007-01-31,9.764,9.803,9.658,9.658,766612,0
2007-02-01,9.781,9.897,9.734,9.894,1848170,0
2007-02-02,10.076,10.076,9.942,10.034,662442,0
2007-02-05,10.1,10.106,9.964,9.977,552989,0
2007-02-06,10.161,10.317,10.12,10.317,878510,0
2007-02-07,10.256,10.317,10.066,10.186,1125096,0
2007-02-08,10.096,10.149,10.008,10.089,262049,0
2007-02-09,10.086,10.128,9.99,10.094,315758,0
2007-02-12,10.027,10.066,9.856,9.971,349613,0
2007-02-13,10.12,10.12,9.958,10.011,454512,0
2007-02-14,10.159,10.359,10.12,10.297,629891,0
2007-02-15,10.454,10.476,10.329,10.371,325524,0
2007-02-16,10.323,10.368,10.243,10.346,173748,0
2007-02-20,10.432,10.446,10.359,10.395,176598,0
2007-02-21,10.494,10.494,10.287,10.398,249027,0
2007-02-22,10.469,10.48,10.351,10.395,265712,0
2007-02-23,10.336,10.401,10.172,10.309,409753,0
2007-02-26,10.332,10.377,10.202,10.323,313727,0
2007-02-27,9.916,9.961,9.547,9.709,853688,0
2007-02-28,9.829,9.929,9.741,9.929,459399,0
2007-03-01,9.4386,9.862,9.4386,9.781,907810,0
2007-03-02,9.831,10.017,9.755,9.816,825206,0
2007-03-05,9.603,9.823,9.585,9.734,360112,0
2007-03-06,9.844,9.965,9.821,9.848,1852237,0
2007-03-07,9.942,9.988,9.856,9.909,394293,0
2007-03-08,10.062,10.107,9.961,9.997,211593,0
2007-03-09,10.138,10.138,9.995,10.086,171716,0
2007-03-12,10.056,10.133,10.039,10.133,161541,0
2007-03-13,10.052,10.064,9.891,9.934,212405,0
2007-03-14,9.958,10.117,9.848,10.117,1094579,0
2007-03-15,10.149,10.161,10.068,10.115,97252,0
2007-03-16,10.145,10.206,10.079,10.098,258387,0
2007-03-19,10.323,10.445,10.32,10.401,286464,0
2007-03-20,10.469,10.807,10.408,10.807,673839,0
2007-03-21,10.807,10.915,10.664,10.863,411383,0
2007-03-22,10.941,11.049,10.737,10.837,303962,0
2007-03-23,10.813,11.053,10.781,11.016,604255,0
2007-03-26,11.115,11.273,10.972,11.22,358079,0
2007-03-27,11.22,11.291,11.061,11.207,307619,0
2007-03-28,10.451,10.519,10.236,10.391,543215,0
2007-03-29,10.513,10.567,10.391,10.472,259197,0
2007-03-30,10.509,10.604,10.395,10.395,249027,0
2007-04-02,10.395,10.592,10.363,10.506,243332,0
2007-04-03,10.597,10.681,10.469,10.681,335699,0
2007-04-04,10.697,10.802,10.631,10.8,182699,0
2007-04-05,10.765,10.852,10.715,10.749,273441,0
2007-04-09,10.985,11.23,10.901,11.226,624602,0
2007-04-10,11.163,11.417,11.105,11.412,343835,0
2007-04-11,11.488,11.525,11.187,11.377,737313,0
2007-04-12,11.364,11.415,11.121,11.235,418298,0
2007-04-13,11.558,11.558,11.282,11.44,594086,0
2007-04-16,11.488,11.625,11.367,11.465,472008,0
2007-04-17,11.661,11.661,11.453,11.472,570890,0
2007-04-18,11.456,11.456,11.39,11.44,430914,0
2007-04-19,11.367,11.415,11.305,11.383,353605,0
2007-04-20,11.501,11.504,11.417,11.475,253502,0
2007-04-23,11.513,11.513,11.396,11.478,351566,0
2007-04-24,11.497,11.511,11.405,11.49,302330,0
2007-04-25,11.6,11.71,11.52,11.71,559090,0
2007-04-26,11.71,11.865,11.559,11.806,401617,0
2007-04-27,11.674,11.918,11.559,11.858,453292,0
2007-04-30,11.918,11.918,11.576,11.627,635180,0
2007-05-01,11.625,11.625,11.544,11.622,320233,0
2007-05-02,11.638,12.109,11.622,12.106,501308,0
2007-05-03,12.166,12.324,12.121,12.324,570072,0
2007-05-04,12.348,12.41,12.264,12.302,591641,0
2007-05-07,12.261,12.534,12.261,12.489,509446,0
2007-05-08,12.531,12.534,12.321,12.497,281171,0
2007-05-09,12.501,12.607,12.461,12.576,420744,0
2007-05-10,12.9,12.902,12.497,12.682,750743,0
2007-05-11,12.705,13.15,12.694,13.107,503752,0
2007-05-14,12.968,13.35,12.968,13.296,455331,0
2007-05-15,13.296,13.602,13.296,13.538,812187,0
2007-05-16,13.792,14.233,13.723,14.153,899265,0
2007-05-17,14.241,14.406,14.106,14.266,797538,0
2007-05-18,14.006,14.008,13.637,13.854,1337092,0
2007-05-21,13.89,14.003,13.755,13.78,713308,0
2007-05-22,13.75,13.774,13.481,13.57,560715,0
2007-05-23,13.563,13.809,13.326,13.362,745858,0
2007-05-24,13.088,13.177,12.836,13.018,1070570,0
2007-05-25,13.327,13.369,13.198,13.264,482592,0
2007-05-29,13.959,13.966,13.312,13.451,1394467,0
2007-05-30,13.307,13.575,13.273,13.516,595304,0
2007-05-31,13.54,13.913,13.383,13.75,599372,0
2007-06-01,13.908,14.101,13.823,14.082,309250,0
2007-06-04,13.89,13.895,13.721,13.762,575773,0
2007-06-05,13.888,13.888,13.43,13.618,365806,0
2007-06-06,13.476,13.51,13.27,13.392,461433,0
2007-06-07,13.283,13.484,12.78,12.92,384121,0
2007-06-08,12.971,13.568,12.932,13.545,268149,0
2007-06-11,13.591,13.989,13.516,13.892,253907,0
2007-06-12,13.836,13.875,13.375,13.415,362959,0
2007-06-13,13.639,13.784,13.481,13.771,338546,0
2007-06-14,14.008,14.178,13.935,14.04,408534,0
2007-06-15,14.281,14.603,14.184,14.526,758474,0
2007-06-18,14.5,14.743,14.298,14.684,347903,0
2007-06-19,14.731,14.868,14.534,14.713,345464,0
2007-06-20,14.781,14.781,14.38,14.426,517992,0
2007-06-21,14.487,15.163,14.426,15.163,472008,0
2007-06-22,15.056,15.134,14.743,14.876,557869,0
2007-06-25,14.781,14.92,14.433,14.564,345871,0
2007-06-26,14.756,15.092,14.512,14.645,398766,0
2007-06-27,14.503,14.75,14.446,14.605,341396,0
2007-06-28,14.713,15.096,14.713,14.939,246992,0
2007-06-29,14.932,15.154,14.77,14.925,235599,0
2007-07-02,14.925,15.395,14.925,15.393,316981,0
2007-07-03,15.438,15.679,15.403,15.414,183513,0
2007-07-05,15.32,15.32,14.823,15.132,416673,0
2007-07-06,15.305,15.305,14.972,15.237,327558,0
2007-07-09,15.531,15.531,15.174,15.218,162764,0
2007-07-10,14.944,15.125,14.829,14.93,261235,0
2007-07-11,14.858,15.215,14.858,15.152,286464,0
2007-07-12,15.28,15.679,15.196,15.625,318607,0
2007-07-13,15.652,15.887,15.491,15.759,156251,0
2007-07-16,15.741,15.741,15.376,15.521,232342,0
2007-07-17,15.687,15.827,15.58,15.698,321049,0
2007-07-18,15.61,16.195,15.61,15.947,614428,0
2007-07-19,16.097,16.151,16,16.13,228272,0
2007-07-20,16.075,16.163,15.95,15.96,293379,0
2007-07-23,16.058,16.334,16.058,16.188,242111,0
2007-07-24,15.883,16.084,15.064,15.174,582283,0
2007-07-25,15.283,15.602,14.895,15.332,565192,0
2007-07-26,14.745,14.918,13.637,14.07,1400572,0
2007-07-27,14.391,14.519,13.826,14.063,462244,0
2007-07-30,14.593,14.593,14.133,14.307,475671,0
2007-07-31,14.68,14.792,13.911,14.079,541999,0
2007-08-01,13.915,14.184,13.679,13.94,428064,0
2007-08-02,14.345,14.465,14.262,14.371,301517,0
2007-08-03,14.446,14.503,13.674,13.738,416267,0
2007-08-06,13.762,13.859,13.025,13.674,871185,0
2007-08-07,13.943,14.229,13.743,14.229,718597,0
2007-08-08,14.647,14.901,14.591,14.696,663667,0
2007-08-09,14.304,14.974,14.118,14.503,965996,0
2007-08-10,14.079,14.098,13.701,14.095,464281,0
2007-08-13,14.419,14.419,14.055,14.203,637217,0
2007-08-14,14.148,14.178,13.516,13.652,583094,0
2007-08-15,12.569,12.83,12.049,12.179,1021741,0
2007-08-16,11.059,11.437,10.325,11.251,1953150,0
2007-08-17,11.796,12.035,11.135,11.625,994072,0
2007-08-20,11.9,12.141,11.578,12.046,723479,0
2007-08-21,12.079,12.471,11.979,12.261,431318,0
2007-08-22,12.862,12.862,12.641,12.705,699879,0
2007-08-23,13.034,13.057,12.574,12.88,335699,0
2007-08-24,12.687,13.497,12.687,13.413,487472,0
2007-08-27,13.39,13.41,13.21,13.323,483408,0
2007-08-28,13.008,13.11,12.41,12.479,573737,0
2007-08-29,12.755,12.989,12.629,12.804,818698,0
2007-08-30,12.473,12.809,12.33,12.482,719411,0
2007-08-31,12.87,13.221,12.679,12.986,1507996,0
2007-09-04,12.78,13.037,12.713,12.793,873221,0
2007-09-05,12.646,12.744,12.408,12.448,1219093,0
2007-09-06,12.694,12.758,12.451,12.488,596521,0
2007-09-07,12.482,12.503,12.141,12.306,533452,0
2007-09-10,12.251,12.337,12.01,12.228,413414,0
2007-09-11,12.381,12.527,12.185,12.527,417487,0
2007-09-12,12.593,12.882,12.464,12.501,407313,0
2007-09-13,12.629,12.744,12.558,12.638,295006,0
2007-09-14,12.593,12.905,12.583,12.646,375168,0
2007-09-17,12.517,12.517,12.265,12.324,297041,0
2007-09-18,12.571,13.365,12.492,13.195,439458,0
2007-09-19,13.273,13.588,13.149,13.21,609951,0
2007-09-20,13.55,13.682,13.113,13.235,487882,0
2007-09-21,13.522,13.792,13.443,13.685,594489,0
2007-09-24,13.845,14.022,13.738,13.93,371913,0
2007-09-25,13.818,14.383,13.706,14.259,694998,0
2007-09-26,14.548,14.682,14.131,14.262,618093,0
2007-09-27,14.289,14.497,14.139,14.414,548105,0
2007-09-28,14.5,14.512,13.966,14.31,609139,0
2007-10-01,14.548,14.881,14.503,14.866,310064,0
2007-10-02,14.674,14.991,14.383,14.844,801605,0
2007-10-03,14.844,14.969,14.591,14.619,415049,0
2007-10-04,14.753,14.942,14.605,14.701,579029,0
2007-10-05,14.801,15.19,14.801,15.096,455738,0
2007-10-08,15.067,15.231,14.781,15.102,573332,0
2007-10-09,15.174,15.801,15.174,15.672,445560,0
2007-10-10,15.681,15.81,15.264,15.515,497240,0
2007-10-11,15.036,15.719,14.753,14.991,943210,0
2007-10-12,14.988,15.292,14.93,15.231,140384,0
2007-10-15,15.421,15.421,14.668,14.781,376795,0
2007-10-16,14.582,14.671,14.184,14.38,424811,0
2007-10-17,14.731,14.758,14.165,14.562,565599,0
2007-10-18,14.639,14.896,14.487,14.846,329188,0
2007-10-19,14.849,14.87,14.253,14.262,379236,0
2007-10-22,14.178,14.715,14.008,14.636,687265,0
2007-10-23,14.881,15.376,14.773,15.171,330817,0
2007-10-24,14.976,15.358,14.909,15.154,391850,0
2007-10-25,15.419,15.659,15.143,15.311,274254,0
2007-10-26,15.259,15.662,15.259,15.606,441497,0
2007-10-29,15.668,16.09,15.668,15.97,677503,0
2007-10-30,15.751,16.078,15.729,15.861,419521,0
2007-10-31,15.858,16.645,15.851,16.348,460210,0
2007-11-01,16.058,16.313,15.606,15.84,689300,0
2007-11-02,16.097,16.278,15.729,16.208,465503,0
2007-11-05,15.515,16.151,15.511,15.989,423645,0
2007-11-06,16.409,16.805,16.394,16.534,393481,0
2007-11-07,16.066,16.638,16.066,16.195,250943,0
2007-11-08,16.434,16.65,15.563,16.097,534266,0
2007-11-09,15.459,15.913,15.237,15.36,384185,0
2007-11-12,15.143,15.521,14.353,14.454,532234,0
2007-11-13,14.307,15.662,14.307,15.395,398494,0
2007-11-14,15.28,15.973,15.28,15.58,483574,0
2007-11-15,15.913,15.913,15.242,15.404,294235,0
2007-11-16,15.818,15.851,15.372,15.5,361743,0
2007-11-19,15.62,15.62,14.884,15.001,250246,0
2007-11-20,15.237,15.483,14.884,15.262,172037,0
2007-11-21,14.805,14.805,14.153,14.404,475307,0
2007-11-23,14.356,14.356,14.031,14.131,339848,0
2007-11-26,14.118,14.248,13.425,13.545,719611,0
2007-11-27,13.447,14.394,13.233,14.173,1034670,0
2007-11-28,14.443,14.658,14.38,14.616,868826,0
2007-11-29,14.616,14.923,14.465,14.503,587982,0
2007-11-30,14.868,15.177,14.543,14.65,643319,0
2007-12-03,14.812,14.866,14.352,14.658,429672,0
2007-12-04,14.289,15.146,14.11,15.026,644269,0
2007-12-05,15.183,15.332,15.114,15.165,755623,0
2007-12-06,15.327,15.588,14.934,15.492,384741,0
2007-12-07,15.463,15.599,15.323,15.574,292437,0
2007-12-10,15.729,15.799,15.483,15.749,421634,0
2007-12-11,15.947,15.947,14.966,15.136,718902,0
2007-12-12,15.363,15.822,15.007,15.171,503676,0
2007-12-13,14.748,14.944,14.557,14.696,362959,0
2007-12-14,14.497,14.844,14.331,14.438,277917,0
2007-12-17,14.278,14.278,13.457,13.771,546041,0
2007-12-18,13.774,13.991,13.249,13.771,643937,0
2007-12-19,13.768,14.089,13.61,13.784,386968,0
2007-12-20,13.932,14.15,13.568,13.924,380870,0
2007-12-21,14.126,14.371,13.885,14.055,402027,0
2007-12-24,14.055,14.463,14.055,14.385,133060,0
2007-12-26,14.383,14.694,14.19,14.525,421028,0
2007-12-27,14.668,14.818,14.492,14.532,286053,0
2007-12-28,14.701,14.701,14.066,14.066,319217,0
2007-12-31,13.915,14.224,13.915,13.924,243706,0
2008-01-02,13.789,14.118,13.492,13.841,768544,0
2008-01-03,14.057,14.155,13.762,13.968,496118,0
2008-01-04,13.966,13.966,13.468,13.667,448507,0
2008-01-07,13.759,13.841,13.301,13.396,666443,0
2008-01-08,13.664,13.895,13.433,13.436,753999,0
2008-01-09,13.572,14.115,13.334,14.115,675531,0
2008-01-10,14.12,15.111,14.008,14.661,720582,0
2008-01-11,14.72,14.72,14.04,14.331,666560,0
2008-01-14,14.573,14.573,13.868,13.981,507643,0
2008-01-15,13.957,14.099,13.688,13.932,586380,0
2008-01-16,14.018,14.077,13.481,13.506,617073,0
2008-01-17,13.516,13.879,12.902,12.905,606290,0
2008-01-18,12.865,13.227,12.664,12.812,638437,0
2008-01-22,12.289,12.936,11.674,12.747,941610,0
2008-01-23,12.354,13.018,12.015,12.7,905977,0
2008-01-24,12.851,13.326,12.73,13.189,712845,0
2008-01-25,13.514,13.516,12.804,13.04,405101,0
2008-01-28,12.91,13.746,12.644,13.447,571044,0
2008-01-29,13.644,13.644,13.206,13.208,425623,0
2008-01-30,12.968,13.015,12.454,12.741,1088065,0
2008-01-31,12.844,13.018,12.311,12.983,609543,0
2008-02-01,13.156,13.762,12.905,13.657,874797,0
2008-02-04,13.759,14.008,13.465,13.921,433763,0
2008-02-05,14.006,14.006,13.114,13.209,596299,0
2008-02-06,13.957,13.957,12.929,12.934,644016,0
2008-02-07,12.635,13.206,12.635,13.104,688945,0
2008-02-08,13.082,13.085,12.853,12.971,308294,0
2008-02-11,13.27,13.714,13.138,13.585,628938,0
2008-02-12,13.957,14.008,13.516,13.677,741788,0
2008-02-13,13.882,14.426,13.882,14.266,661558,0
2008-02-14,14.383,14.449,13.947,14.243,347636,0
2008-02-15,14.205,14.205,13.821,14.143,245527,0
2008-02-19,14.608,14.608,14.253,14.253,573754,0
2008-02-20,14.075,14.986,14.009,14.807,460268,0
2008-02-21,14.805,15.358,14.805,15.146,573721,0
2008-02-22,15.355,15.483,15.138,15.408,464458,0
2008-02-25,15.481,15.766,15.278,15.531,687605,0
2008-02-26,15.483,16.413,15.483,16.146,724324,0
2008-02-27,16.242,16.954,16.16,16.776,1556405,0
2008-02-28,16.628,17.065,16.325,16.455,1288456,0
2008-02-29,15.977,16.341,15.687,15.788,697153,0
2008-03-03,16.113,17.041,15.96,17.031,1151333,0
2008-03-04,17.016,17.08,16.347,17.009,1203289,0
2008-03-05,17.437,17.437,16.753,17.269,1552756,0
2008-03-06,17.164,17.204,16.65,16.764,813739,0
2008-03-07,15.874,16.097,15.557,15.749,986914,0
2008-03-10,15.662,15.704,15.19,15.404,1236738,0
2008-03-11,15.547,16.153,15.325,16.016,938736,0
2008-03-12,15.858,16.525,15.858,16.385,871366,0
2008-03-13,15.975,16.281,15.445,16.218,1277686,0
2008-03-14,16.138,16.369,15.408,15.786,1161472,0
2008-03-17,15.087,15.628,15.087,15.384,684477,0
2008-03-18,15.514,16.309,15.514,16.172,591641,0
2008-03-19,16.205,16.413,15.014,15.043,916416,0
2008-03-20,14.852,15.706,14.77,15.628,906925,0
2008-03-24,15.869,16.016,15.5,15.536,459805,0
2008-03-25,15.588,15.851,15.44,15.599,664481,0
2008-03-26,15.91,15.983,15.132,15.421,1033643,0
2008-03-27,15.165,15.709,15.152,15.18,815035,0
2008-03-28,15.338,15.421,14.72,14.961,961115,0
2008-03-31,14.792,15.18,14.792,14.986,657193,0
2008-04-01,15.237,15.877,15.087,15.877,805677,0
2008-04-02,16.273,16.71,15.906,16.515,988505,0
2008-04-03,16.776,17.077,16.203,16.583,801935,0
2008-04-04,17.152,17.579,17.104,17.45,2278007,0
2008-04-07,17.632,17.995,17.288,17.311,1826242,0
2008-04-08,16.866,16.931,16.707,16.761,1531781,0
2008-04-09,16.71,16.916,16.613,16.672,932711,0
2008-04-10,16.71,17.113,16.631,16.983,992765,0
2008-04-11,16.854,16.907,16.687,16.695,583642,0
2008-04-14,16.71,16.943,16.546,16.786,807488,0
2008-04-15,16.664,16.983,16.664,16.908,749956,0
2008-04-16,16.96,17.447,16.96,17.291,854221,0
2008-04-17,17.142,17.51,17.142,17.227,756928,0
2008-04-18,17.327,17.367,17.207,17.288,721266,0
2008-04-21,17.619,17.691,17.291,17.68,406278,0
2008-04-22,17.478,17.597,17.204,17.308,733972,0
2008-04-23,17.327,17.359,17.092,17.238,612723,0
2008-04-24,17.252,17.399,17.058,17.3,711108,0
2008-04-25,17.582,17.699,17.16,17.606,653849,0
2008-04-28,17.9,17.9,17.378,17.378,475358,0
2008-04-29,17.259,17.265,16.719,16.768,747872,0
2008-04-30,16.81,18.367,16.768,18.211,939683,0
2008-05-01,18.211,18.781,18.046,18.776,833561,0
2008-05-02,19.141,19.165,18.096,18.224,858820,0
2008-05-05,18.024,18.734,18.024,18.608,769497,0
2008-05-06,18.198,18.454,17.964,18.443,540683,0
2008-05-07,18.213,18.469,17.423,17.568,665394,0
2008-05-08,17.568,17.841,17.45,17.72,589316,0
2008-05-09,17.472,17.624,17.222,17.453,717799,0
2008-05-12,17.563,18.021,17.478,17.716,689640,0
2008-05-13,17.5,17.56,17.277,17.345,1067231,0
2008-05-14,17.345,17.414,17.247,17.338,642762,0
2008-05-15,17.313,17.661,17.297,17.635,405611,0
2008-05-16,17.83,18.187,17.694,18.063,640984,0
2008-05-19,18.405,18.405,17.571,17.759,630225,0
2008-05-20,17.576,17.635,17.388,17.512,558287,0
2008-05-21,17.353,17.543,17.178,17.25,442092,0
2008-05-22,17.325,17.817,17.308,17.375,215683,0
2008-05-23,17.606,17.606,16.957,17.211,358033,0
2008-05-27,17.227,17.38,16.805,16.989,447725,0
2008-05-28,17.056,17.417,16.858,17.3,512246,0
2008-05-29,17.302,17.645,17.082,17.136,324960,0
2008-05-30,17.085,17.405,17.067,17.067,608743,0
2008-06-02,16.877,17.154,16.729,16.79,470097,0
2008-06-03,16.954,17.019,16.407,16.606,611125,0
2008-06-04,16.672,16.957,16.465,16.863,518608,0
2008-06-05,17.563,17.571,17.044,17.571,566048,0
2008-06-06,17.812,17.812,17.028,17.031,663821,0
2008-06-09,17.202,17.546,17.093,17.369,397405,0
2008-06-10,17.134,17.134,16.344,16.502,778992,0
2008-06-11,16.465,16.469,16.061,16.146,968258,0
2008-06-12,16.103,16.427,15.975,16.232,550356,0
2008-06-13,16.458,16.458,15.975,15.975,326405,0
2008-06-16,16.103,16.255,15.975,16.042,511630,0
2008-06-17,16.223,16.268,15.997,16.042,679490,0
2008-06-18,16,16.158,15.55,15.679,1135636,0
2008-06-19,15.851,15.975,15.36,15.585,1051769,0
2008-06-20,15.363,15.393,15.032,15.043,706771,0
2008-06-23,15.043,15.174,14.846,15.004,611623,0
2008-06-24,15.234,15.387,14.998,15.205,412541,0
2008-06-25,15.262,15.983,15.262,15.861,742754,0
2008-06-26,15.61,16.138,15.559,15.916,975898,0
2008-06-27,15.913,17.17,15.759,17.17,3095683,0
2008-06-30,16.761,16.957,16.544,16.8,614472,0
2008-07-01,16.247,16.608,16,16.278,740108,0
2008-07-02,16.344,16.501,15.777,15.942,572390,0
2008-07-03,15.869,16.158,15.557,15.925,371208,0
2008-07-07,16.449,16.583,15.684,16.066,451920,0
2008-07-08,16.082,16.439,15.955,16.365,472504,0
2008-07-09,16.365,16.532,15.844,16.172,446599,0
2008-07-10,16.084,16.826,15.975,16.766,598278,0
2008-07-11,16.71,17.173,16.472,16.894,621436,0
2008-07-14,17.113,17.353,16.858,17.122,597197,0
2008-07-15,17.047,18.134,16.701,17.903,959958,0
2008-07-16,17.94,18.285,17.713,18.285,1223068,0
2008-07-17,18.408,18.41,16.957,17.127,1242014,0
2008-07-18,17.245,17.576,16.841,17.25,607480,0
2008-07-21,17.147,17.798,17.145,17.543,1306894,0
2008-07-22,17.418,17.753,17.313,17.629,750751,0
2008-07-23,17.621,17.753,17.285,17.434,363913,0
2008-07-24,17.523,17.582,17.072,17.268,313821,0
2008-07-25,17.247,17.705,16.983,17.227,284798,0
2008-07-28,17.297,17.327,17.006,17.077,220390,0
2008-07-29,17.259,17.388,16.896,17.388,367897,0
2008-07-30,17.464,17.584,17.327,17.443,285881,0
2008-07-31,17.11,17.863,17.093,17.429,662847,0
2008-08-01,17.325,17.492,17.027,17.19,237483,0
2008-08-04,17.096,17.252,16.858,17.124,261967,0
2008-08-05,16.986,17.122,16.833,16.941,302776,0
2008-08-06,16.938,17.009,16.71,16.891,229261,0
2008-08-07,16.908,16.924,16.501,16.596,268472,0
2008-08-08,16.661,16.707,16.097,16.663,369027,0
2008-08-11,16.764,16.764,15.679,15.679,672278,0
2008-08-12,15.83,15.847,15.36,15.456,935820,0
2008-08-13,15.522,15.955,15.478,15.825,2191707,0
2008-08-14,15.885,16.501,15.885,16.127,913840,0
2008-08-15,16.141,16.275,15.568,15.777,659439,0
2008-08-18,15.877,16.097,15.681,15.876,781025,0
2008-08-19,15.913,16.452,15.786,16.428,524701,0
2008-08-20,16.01,16.121,15.731,16.096,517232,0
2008-08-21,16.08,16.08,15.588,15.738,622653,0
2008-08-22,15.731,15.963,15.695,15.758,496690,0
2008-08-25,15.64,15.864,15.502,15.602,781655,0
2008-08-26,15.615,15.83,15.521,15.719,631854,0
2008-08-27,15.687,15.889,15.574,15.769,494145,0
2008-08-28,16.021,16.021,15.738,15.838,491267,0
2008-08-29,15.887,15.975,15.36,15.461,662040,0
2008-09-02,15.419,15.419,14.773,14.884,812211,0
2008-09-03,14.801,14.925,14.171,14.356,1159506,0
2008-09-04,14.377,14.377,13.578,13.765,1114136,0
2008-09-05,13.301,13.845,13.27,13.618,951023,0
2008-09-08,14.038,14.038,13.206,13.264,1244470,0
2008-09-09,13.028,13.266,12.624,12.624,1042218,0
2008-09-10,12.738,13.195,12.461,12.672,1681808,0
2008-09-11,12.29,12.669,12.179,12.41,962277,0
2008-09-12,12.558,13.213,12.386,13.001,1151740,0
2008-09-15,12.302,12.9,12.302,12.527,561118,0
2008-09-16,12.166,12.58,11.85,12.378,1164979,0
2008-09-17,12.101,12.101,11.335,11.362,1006479,0
2008-09-18,11.308,12.128,10.817,11.843,1443643,0
2008-09-19,13.206,14.991,11.921,13.388,1097599,0
2008-09-22,13.565,14.021,13.39,13.602,784882,0
2008-09-23,13.484,13.911,13.088,13.28,551285,0
2008-09-24,13.39,13.688,13.252,13.514,390721,0
2008-09-25,13.838,14.375,13.759,14.286,721195,0
2008-09-26,13.8,14.5,13.688,14.391,627914,0
2008-09-29,13.27,13.613,11.796,11.796,1593795,0
2008-09-30,12.954,14.035,12.758,13.727,1115537,0
2008-10-01,13.57,14.241,13.287,14.012,628201,0
2008-10-02,13.661,13.679,12.996,13.247,616706,0
2008-10-03,13.287,13.935,13.001,13.117,683592,0
2008-10-06,12.289,12.605,11.305,12.023,1022399,0
2008-10-07,12.286,12.286,11.059,11.317,732731,0
2008-10-08,10.567,10.668,9.585,9.831,1869560,0
2008-10-09,10.565,10.936,9.3016,9.585,1501749,0
2008-10-10,9.093,10.752,8.6408,9.1153,1684660,0
2008-10-13,9.3413,11.562,9.3413,11.215,995738,0
2008-10-14,12.182,12.289,10.872,11.615,975062,0
2008-10-15,11.11,11.11,9.99,10.052,742686,0
2008-10-16,10.228,11.18,9.888,11.042,709259,0
2008-10-17,10.813,11.634,10.522,10.715,390684,0
2008-10-20,10.926,11.315,10.837,11.315,323694,0
2008-10-21,10.695,10.743,10.138,10.253,758147,0
2008-10-22,9.4327,9.661,8.9924,9.2648,1163727,0
2008-10-23,9.0902,9.803,8.9896,9.537,747266,0
2008-10-24,8.8209,9.2794,8.5991,9.1424,572609,0
2008-10-27,8.9989,9.1943,8.6018,8.6682,814721,0
2008-10-28,9.3268,10.135,8.9356,10.135,817619,0
2008-10-29,10.175,10.851,9.835,10.556,720515,0
2008-10-30,11.276,11.58,10.949,11.49,500113,0
2008-10-31,11.082,11.273,10.674,10.759,322067,0
2008-11-03,10.721,11.059,10.464,10.985,327341,0
2008-11-04,11.335,12.041,11.305,11.525,412037,0
2008-11-05,10.997,11.233,10.368,10.467,578172,0
2008-11-06,10.563,10.762,9.788,10.154,614008,0
2008-11-07,10.475,10.789,10.297,10.679,447144,0
2008-11-10,10.519,10.773,9.793,10.172,474888,0
2008-11-11,10.05,10.411,9.752,10.094,491221,0
2008-11-12,9.648,9.816,9.3385,9.4912,692241,0
2008-11-13,9.709,10.224,9.093,10.205,1241484,0
2008-11-14,9.936,10.532,9.907,9.911,889106,0
2008-11-17,10.034,10.931,9.737,10.432,1001574,0
2008-11-18,10.657,10.874,10.323,10.699,716394,0
2008-11-19,10.383,10.563,9.99,10.076,799750,0
2008-11-20,9.746,10.406,9.2183,9.4043,923215,0
2008-11-21,9.864,10.65,9.58,10.504,904452,0
2008-11-24,10.569,11.056,10.532,10.666,841404,0
2008-11-25,11.006,11.092,10.501,10.674,773048,0
2008-11-26,10.674,11.37,10.563,11.305,556149,0
2008-11-28,11.003,11.098,10.599,10.683,319734,0
2008-12-01,10.076,10.28,9.77,9.814,566847,0
2008-12-02,10.115,10.597,9.983,10.597,444795,0
2008-12-03,10.274,10.677,10.107,10.601,451686,0
2008-12-04,10.558,10.712,9.971,10.323,477498,0
2008-12-05,10.022,10.813,9.833,10.664,468337,0
2008-12-08,10.915,11.151,10.265,10.398,483384,0
2008-12-09,10.297,10.536,9.875,10.002,470960,0
2008-12-10,10.226,10.398,9.932,10.028,339642,0
2008-12-11,9.904,10.483,9.831,9.939,807626,0
2008-12-12,10.031,10.336,9.841,10.285,514447,0
2008-12-15,10.089,10.196,9.844,10.022,374056,0
2008-12-16,9.974,10.919,9.926,10.708,497529,0
2008-12-17,10.202,10.303,9.951,9.975,441303,0
2008-12-18,10.202,10.295,9.831,9.977,363910,0
2008-12-19,10.041,10.383,10.041,10.226,558091,0
2008-12-22,9.98,10.054,9.732,9.818,306832,0
2008-12-23,9.878,9.923,9.633,9.732,560539,0
2008-12-24,9.68,9.737,9.556,9.633,366730,0
2008-12-26,9.709,9.711,9.4485,9.653,358659,0
2008-12-29,9.4327,9.518,9.2309,9.2648,563905,0
2008-12-30,9.715,9.715,9.3084,9.3142,994883,0
2008-12-31,9.1837,9.698,9.1837,9.602,338647,0
2009-01-02,9.597,10.076,9.553,9.911,527890,0
2009-01-05,10.002,10.234,9.831,10.047,557814,0
2009-01-06,10.306,10.536,9.918,10.385,1039271,0
2009-01-07,10.325,10.334,9.995,10.261,625975,0
2009-01-08,10.196,10.236,9.793,9.929,759870,0
2009-01-09,9.956,10.027,9.732,9.86,836314,0
2009-01-12,9.814,9.814,9.537,9.701,475263,0
2009-01-13,9.621,9.936,9.621,9.793,637726,0
2009-01-14,9.628,9.678,9.3385,9.575,442591,0
2009-01-15,9.575,9.99,9.2648,9.918,554326,0
2009-01-16,9.902,10.039,9.656,9.884,466507,0
2009-01-20,9.4396,9.535,9.12,9.2155,835077,0
2009-01-21,9.4101,9.993,9.2155,9.918,668049,0
2009-01-22,9.4863,9.744,9.4246,9.588,551503,0
2009-01-23,9.3287,9.739,9.2454,9.678,362893,0
2009-01-26,9.585,9.902,9.585,9.637,379358,0
2009-01-27,9.4962,9.685,9.4265,9.515,304934,0
2009-01-28,9.758,9.826,9.621,9.749,325540,0
2009-01-29,9.739,9.821,9.609,9.744,258857,0
2009-01-30,9.626,9.718,9.4466,9.4535,306004,0
2009-02-02,9.3385,9.573,9.2406,9.4793,260461,0
2009-02-03,9.3674,9.781,9.3442,9.764,688362,0
2009-02-04,9.645,9.968,9.597,9.838,1168789,0
2009-02-05,9.65,10.05,9.612,10.039,548926,0
2009-02-06,9.875,10.156,9.831,10.11,296899,0
2009-02-09,10.117,10.199,9.964,10.138,312546,0
2009-02-10,10.098,10.29,9.585,9.678,527100,0
2009-02-11,9.814,10.004,9.714,9.888,448754,0
2009-02-12,9.709,9.983,9.666,9.975,391337,0
2009-02-13,9.993,10.073,9.816,10.071,546430,0
2009-02-17,9.811,9.811,9.3646,9.4327,646865,0
2009-02-18,9.4515,9.4704,9.2823,9.4327,347779,0
2009-02-19,9.565,9.626,9.3859,9.4863,319182,0
2009-02-20,9.4863,9.631,9.3588,9.4644,395323,0
2009-02-23,9.4246,9.4932,8.6018,8.704,689515,0
2009-02-24,8.6922,9.258,8.6559,9.1913,454119,0
2009-02-25,8.8724,9.823,8.8724,9.58,576706,0
2009-02-26,9.814,9.944,9.729,9.767,323283,0
2009-02-27,9.633,9.862,9.575,9.633,297184,0
2009-03-02,9.591,9.591,9.176,9.2203,468085,0
2009-03-03,9.0147,9.1299,8.5841,8.7123,868678,0
2009-03-04,8.8154,9.3607,8.8108,9.2232,475293,0
2009-03-05,9.0073,9.0874,8.8218,8.958,254998,0
2009-03-06,8.8752,9.1501,8.7761,9.0147,1139647,0
2009-03-09,8.6922,9.0045,8.6877,8.7981,621442,0
2009-03-10,8.8892,9.2823,8.8864,9.2522,361169,0
2009-03-11,9.3752,9.413,9.1617,9.2261,967022,0
2009-03-12,9.2155,9.4485,9.1217,9.4396,597078,0
2009-03-13,9.545,9.594,9.2057,9.4485,320399,0
2009-03-16,9.543,9.767,9.3646,9.3975,455963,0
2009-03-17,9.4327,9.633,9.3511,9.624,474687,0
2009-03-18,9.624,9.947,9.4535,9.916,446898,0
2009-03-19,10.13,10.18,9.841,10.036,588651,0
2009-03-20,9.953,10.041,9.676,9.723,372023,0
2009-03-23,9.786,10.3,9.755,10.293,712446,0
2009-03-24,10.125,10.274,10.002,10.068,382825,0
2009-03-25,10.085,10.277,9.977,10.039,353806,0
2009-03-26,10.082,10.391,10.076,10.374,451054,0
2009-03-27,10.209,10.209,9.831,9.858,546059,0
2009-03-30,9.65,9.764,9.56,9.671,711234,0
2009-03-31,9.793,10.1,9.788,9.971,1018302,0
2009-04-01,9.878,10.32,9.831,10.309,580913,0
2009-04-02,10.567,10.863,10.509,10.743,677942,0
2009-04-03,10.922,11.226,10.822,11.182,756571,0
2009-04-06,11.084,11.317,11.03,11.163,723547,0
2009-04-07,10.915,11.286,10.759,11.107,740614,0
2009-04-08,11.233,11.588,11.233,11.39,517363,0
2009-04-09,11.738,11.811,11.509,11.674,669744,0
2009-04-13,11.666,11.786,11.495,11.615,417963,0
2009-04-14,11.432,11.472,11.098,11.128,488769,0
2009-04-15,11.084,11.244,10.955,11.171,435800,0
2009-04-16,11.458,11.664,11.246,11.472,498192,0
2009-04-17,11.485,11.627,11.405,11.497,241706,0
2009-04-20,11.278,11.278,10.993,11.056,375492,0
2009-04-21,10.993,11.337,10.909,11.326,230796,0
2009-04-22,11.355,11.559,11.297,11.377,280429,0
2009-04-23,11.495,11.513,11.244,11.39,271385,0
2009-04-24,11.71,11.72,11.373,11.511,373706,0
2009-04-27,11.34,11.463,11.061,11.215,487242,0
2009-04-28,11.061,11.618,11.061,11.532,342578,0
2009-04-29,11.648,12.059,11.586,11.718,465684,0
2009-04-30,11.72,11.72,11.084,11.184,554510,0
2009-05-01,11.253,11.596,11.061,11.559,307748,0
2009-05-04,11.593,11.841,11.492,11.839,456477,0
2009-05-05,11.873,11.906,11.522,11.759,286074,0
2009-05-06,11.671,12.182,11.637,12.081,485933,0
2009-05-07,12.074,12.268,11.708,11.991,763172,0
2009-05-08,12.189,12.189,11.745,11.992,525773,0
2009-05-11,11.811,11.914,11.637,11.868,277422,0
2009-05-12,12.133,12.166,11.703,11.845,377951,0
2009-05-13,11.573,11.824,11.456,11.564,213670,0
2009-05-14,11.59,11.932,11.551,11.808,232026,0
2009-05-15,11.698,11.736,11.233,11.532,399656,0
2009-05-18,11.674,12.005,11.674,11.938,214780,0
2009-05-19,11.762,11.762,11.377,11.383,856129,0
2009-05-20,11.658,11.698,11.38,11.488,914496,0
2009-05-21,11.422,11.612,11.376,11.598,261818,0
2009-05-22,11.648,11.784,11.511,11.773,166794,0
2009-05-26,11.544,11.764,11.507,11.7,356588,0
2009-05-27,11.792,11.797,11.425,11.49,377924,0
2009-05-28,11.588,11.789,11.518,11.782,262232,0
2009-05-29,11.841,12.148,11.738,12.101,474002,0
2009-06-01,12.212,12.446,12.111,12.182,487079,0
2009-06-02,12.215,12.339,11.985,12.076,574186,0
2009-06-03,11.932,11.936,11.511,11.7,363284,0
2009-06-04,11.784,12.018,11.736,11.953,310294,0
2009-06-05,12.081,12.081,11.606,11.897,336396,0
2009-06-08,11.72,12.041,11.685,11.941,565566,0
2009-06-09,12.194,12.223,11.918,12.01,471228,0
2009-06-10,12.177,12.218,11.992,12.172,580748,0
2009-06-11,12.257,12.884,12.254,12.744,385976,0
2009-06-12,12.646,12.755,12.238,12.585,494696,0
2009-06-15,12.29,12.333,11.861,12.068,502352,0
2009-06-16,12.166,12.166,11.786,11.843,542656,0
2009-06-17,11.726,11.904,11.49,11.88,380879,0
2009-06-18,11.743,11.971,11.68,11.914,415266,0
2009-06-19,12.049,12.115,11.811,11.88,271104,0
2009-06-22,11.741,11.814,11.516,11.558,361068,0
2009-06-23,11.658,11.773,11.527,11.551,264723,0
2009-06-24,11.738,11.797,11.625,11.767,322609,0
2009-06-25,11.786,12.109,11.664,12.109,283766,0
2009-06-26,12.076,12.264,11.969,12.233,284447,0
2009-06-29,12.177,12.264,11.982,11.997,494492,0
2009-06-30,12.106,12.156,11.839,11.904,243900,0
2009-07-01,12.221,12.334,12.103,12.125,244307,0
2009-07-02,12.021,12.238,11.824,11.991,204871,0
2009-07-06,11.738,11.963,11.562,11.895,359581,0
2009-07-07,11.924,11.979,11.612,11.664,279980,0
2009-07-08,11.688,11.85,11.428,11.606,418722,0
2009-07-09,12.169,12.169,11.556,11.615,218487,0
2009-07-10,11.447,11.718,11.447,11.68,207094,0
2009-07-13,11.652,11.796,11.405,11.658,177467,0
2009-07-14,11.703,11.716,11.244,11.355,439924,0
2009-07-15,11.49,11.997,11.49,11.963,448328,0
2009-07-16,11.848,12.304,11.755,12.197,482110,0
2009-07-17,12.413,12.461,12.179,12.278,260409,0
2009-07-20,12.426,12.549,12.386,12.508,400384,0
2009-07-21,12.607,12.632,12.169,12.346,425489,0
2009-07-22,12.29,12.394,12.146,12.257,310030,0
2009-07-23,12.448,12.669,12.324,12.544,321247,0
2009-07-24,12.482,12.574,12.302,12.574,224008,0
2009-07-27,12.617,12.726,12.464,12.609,259121,0
2009-07-28,12.495,12.759,12.302,12.744,491101,0
2009-07-29,12.54,12.738,12.431,12.672,383922,0
2009-07-30,12.793,12.965,12.793,12.859,264878,0
2009-07-31,12.9,13.025,12.802,12.924,251131,0
2009-08-03,13.21,13.565,13.128,13.545,373842,0
2009-08-04,13.535,14.055,13.462,14.022,1368958,0
2009-08-05,13.927,13.93,13.54,13.877,814832,0
2009-08-06,13.954,13.954,13.578,13.743,620582,0
2009-08-07,14.009,14.281,13.89,14.087,673978,0
2009-08-10,13.921,14.153,13.921,14.084,615791,0
2009-08-11,13.864,13.927,13.538,13.692,678297,0
2009-08-12,13.691,13.995,13.691,13.927,346320,0
2009-08-13,14.008,14.008,13.762,13.917,280846,0
2009-08-14,14.126,14.126,13.701,13.771,509740,0
2009-08-17,13.54,13.602,13.297,13.46,746756,0
2009-08-18,12.924,13.04,12.844,12.97,486517,0
2009-08-19,12.815,13.025,12.767,13.005,588819,0
2009-08-20,12.948,13.128,12.902,13.012,512872,0
2009-08-21,13.12,13.375,13.096,13.35,416170,0
2009-08-24,13.383,13.436,13.101,13.135,510922,0
2009-08-25,13.492,13.492,12.617,12.696,1125587,0
2009-08-26,12.826,12.968,12.685,12.924,370516,0
2009-08-27,12.971,13.104,12.741,13.037,290869,0
2009-08-28,13.33,13.33,12.718,12.741,529322,0
2009-08-31,12.772,13.005,12.685,12.862,420707,0
2009-09-01,12.857,13.023,12.659,12.7,445908,0
2009-09-02,12.667,12.784,12.589,12.713,316671,0
2009-09-03,12.716,12.792,12.607,12.741,362913,0
2009-09-04,12.79,12.908,12.741,12.865,405243,0
2009-09-08,13.061,13.13,12.878,12.996,424704,0
2009-09-09,13.104,13.177,12.806,12.847,524470,0
2009-09-10,12.908,13.096,12.876,13.047,351057,0
2009-09-11,13.002,13.2,12.965,13.03,343751,0
2009-09-14,13.03,13.162,12.951,13.117,282154,0
2009-09-15,13.107,13.244,13.025,13.123,498025,0
2009-09-16,13.28,13.334,13.192,13.323,528732,0
2009-09-17,13.273,13.395,13.146,13.227,561610,0
2009-09-18,13.462,13.462,13.162,13.162,541129,0
2009-09-21,13.334,13.334,13.057,13.169,363902,0
2009-09-22,13.2,13.287,13.099,13.21,325372,0
2009-09-23,13.221,13.36,13.025,13.068,414018,0
2009-09-24,13.138,13.149,12.884,12.959,288479,0
2009-09-25,12.965,13.27,12.951,13.244,387724,0
2009-09-28,13.242,13.331,13.189,13.247,223155,0
2009-09-29,13.235,13.28,13.117,13.21,256387,0
2009-09-30,13.327,13.436,13.256,13.273,360065,0
2009-10-01,13.321,13.369,13.047,13.099,254691,0
2009-10-02,12.983,13.357,12.951,13.307,507887,0
2009-10-05,13.46,13.712,13.413,13.712,537439,0
2009-10-06,13.807,13.968,13.659,13.859,466866,0
2009-10-07,13.757,13.87,13.621,13.841,226951,0
2009-10-08,13.895,13.927,13.748,13.927,232701,0
2009-10-09,13.944,14.241,13.875,14.084,394728,0
2009-10-12,14.168,14.475,14.163,14.337,299131,0
2009-10-13,14.165,14.436,14.098,14.419,366169,0
2009-10-14,14.438,14.72,14.438,14.715,420802,0
2009-10-15,14.576,14.753,14.497,14.682,270555,0
2009-10-16,14.369,14.953,14.331,14.812,400900,0
2009-10-19,14.68,14.861,14.492,14.658,471237,0
2009-10-20,14.366,14.366,13.706,14.104,715087,0
2009-10-21,14.092,14.483,13.898,14.084,436532,0
2009-10-22,14.38,14.38,13.802,14.066,282506,0
2009-10-23,14.193,14.193,13.841,13.892,382554,0
2009-10-26,13.866,14.11,13.454,13.628,486167,0
2009-10-27,13.618,13.716,13.454,13.46,314209,0
2009-10-28,13.55,13.637,13.025,13.13,1190176,0
2009-10-29,13.262,13.688,13.153,13.634,320813,0
2009-10-30,13.489,13.489,12.741,12.849,1035563,0
2009-11-02,13.256,13.256,12.741,12.948,383301,0
2009-11-03,12.917,13.144,12.716,13.107,464449,0
2009-11-04,13.187,13.405,13.12,13.219,554517,0
2009-11-05,13.634,13.634,13.345,13.632,296928,0
2009-11-06,13.641,13.727,13.516,13.727,391391,0
2009-11-09,14.021,14.098,13.895,14.018,397023,0
2009-11-10,14.006,14.131,13.823,14.115,472555,0
2009-11-11,14.217,14.278,13.991,14.108,385555,0
2009-11-12,14.268,14.268,13.516,13.733,512262,0
2009-11-13,13.618,13.954,13.588,13.823,359099,0
2009-11-16,14.231,14.316,13.995,14.307,604965,0
2009-11-17,14.34,14.395,14.12,14.371,509310,0
2009-11-18,14.745,14.745,14.213,14.298,371225,0
2009-11-19,14.313,14.489,14.021,14.19,391843,0
2009-11-20,14.222,14.298,14.021,14.184,237807,0
2009-11-23,14.197,14.337,14.184,14.295,313595,0
2009-11-24,14.253,14.304,14.06,14.236,324570,0
2009-11-25,14.239,14.519,14.181,14.456,292654,0
2009-11-27,13.826,14.449,13.823,14.307,851103,0
2009-11-30,14.347,14.353,13.885,14.108,1200203,0
2009-12-01,14.43,14.826,14.43,14.75,962563,0
2009-12-02,14.699,15.014,14.668,15.001,710828,0
2009-12-03,15.171,15.461,15.108,15.301,640279,0
2009-12-04,15.497,15.606,15.039,15.278,518981,0
2009-12-07,15.252,15.716,15.183,15.502,478783,0
2009-12-08,15.275,15.374,15.043,15.212,746725,0
2009-12-09,15.368,15.578,15.157,15.552,595388,0
2009-12-10,15.606,15.689,15.421,15.642,619470,0
2009-12-11,15.729,16.268,15.613,16.114,1004424,0
2009-12-14,16.16,16.341,15.975,16.291,902275,0
2009-12-15,15.675,15.945,15.404,15.539,1009728,0
2009-12-16,15.639,15.704,15.059,15.205,1598515,0
2009-12-17,15.049,15.252,14.873,14.998,664096,0
2009-12-18,14.694,14.934,14.576,14.849,826232,0
2009-12-21,14.878,15.304,14.818,14.934,626655,0
2009-12-22,14.988,15.21,14.928,15.166,507392,0
2009-12-23,15.183,15.237,14.976,15.215,406146,0
2009-12-24,15.273,15.419,15.187,15.419,131582,0
2009-12-28,15.552,15.552,15.187,15.193,368493,0
2009-12-29,15.229,15.376,15.157,15.218,564521,0
2009-12-30,15.152,15.45,15.073,15.34,633096,0
2009-12-31,15.252,15.404,15.183,15.183,163755,0
2010-01-04,15.492,15.945,15.483,15.864,615058,0
2010-01-05,15.889,15.975,15.628,15.7,532813,0
2010-01-06,15.746,15.963,15.713,15.82,378503,0
2010-01-07,15.702,15.702,15.421,15.483,529326,0
2010-01-08,15.435,16.035,15.419,16.003,540993,0
2010-01-11,15.889,16.172,15.843,16.111,506924,0
2010-01-12,15.942,16.27,15.876,16.09,347968,0
2010-01-13,16.026,16.124,15.731,15.835,503496,0
2010-01-14,15.735,15.81,15.656,15.7,398139,0
2010-01-15,15.713,15.713,15.372,15.445,397469,0
2010-01-19,15.254,15.576,15.059,15.434,665857,0
2010-01-20,15.227,15.355,14.944,15.332,530692,0
2010-01-21,15.234,15.248,14.798,14.892,441969,0
2010-01-22,14.807,14.998,14.588,14.743,424194,0
2010-01-25,14.807,14.988,14.748,14.876,293031,0
2010-01-26,15.018,15.018,14.595,14.715,399423,0
2010-01-27,14.745,14.818,14.436,14.639,391155,0
2010-01-28,14.682,14.72,14.5,14.525,444238,0
2010-01-29,14.677,14.813,14.401,14.522,681463,0
2010-02-01,14.529,14.912,14.391,14.87,280636,0
2010-02-02,14.984,15.052,14.807,14.974,264173,0
2010-02-03,14.823,14.996,14.661,14.734,873959,0
2010-02-04,14.634,14.745,14.278,14.329,671852,0
2010-02-05,14.509,14.534,14.048,14.454,629755,0
2010-02-08,14.345,14.614,14.236,14.34,330633,0
2010-02-09,14.856,14.991,14.684,14.855,348877,0
2010-02-10,15.114,15.174,14.846,15.094,365644,0
2010-02-11,14.907,15.32,14.762,15.259,272971,0
2010-02-12,15.076,15.421,14.928,15.393,347616,0
2010-02-16,15.756,15.818,15.603,15.679,235215,0
2010-02-17,15.735,15.801,15.561,15.599,449545,0
2010-02-18,15.668,15.864,15.518,15.855,296604,0
2010-02-19,15.698,15.887,15.62,15.675,347334,0
2010-02-22,15.844,15.876,15.434,15.545,276821,0
2010-02-23,15.475,15.557,15.288,15.335,343395,0
2010-02-24,15.435,15.438,15.168,15.273,179025,0
2010-02-25,14.979,15.239,14.876,15.18,316912,0
2010-02-26,15.187,15.424,15.082,15.347,259879,0
2010-03-01,15.608,15.847,15.552,15.844,435209,0
2010-03-02,16.026,16.09,15.872,15.874,760818,0
2010-03-03,15.986,16.155,15.716,15.844,665907,0
2010-03-04,15.936,15.936,15.545,15.675,673615,0
2010-03-05,15.851,15.963,15.749,15.906,663428,0
2010-03-08,15.967,16.05,15.746,15.764,770637,0
2010-03-09,15.014,15.39,14.994,15.32,738616,0
2010-03-10,15.323,15.596,15.262,15.349,645506,0
2010-03-11,15.379,15.403,15.248,15.327,586543,0
2010-03-12,15.352,15.408,15.267,15.366,618027,0
2010-03-15,15.311,15.366,15.234,15.317,168695,0
2010-03-16,15.347,15.467,15.264,15.411,380159,0
2010-03-17,15.483,15.687,15.372,15.654,437622,0
2010-03-18,15.483,15.568,15.25,15.311,540165,0
2010-03-19,15.311,15.311,14.884,14.972,533303,0
2010-03-22,14.909,15.371,14.75,15.32,440080,0
2010-03-23,15.283,15.461,15.237,15.406,268210,0
2010-03-24,15.398,15.398,15.004,15.043,528215,0
2010-03-25,15.152,15.202,14.734,14.762,574557,0
2010-03-26,14.807,14.849,14.623,14.745,502451,0
2010-03-29,15.012,15.174,14.849,15.171,436489,0
2010-03-30,15.171,15.184,15.029,15.092,771643,0
2010-03-31,15.125,15.16,14.93,14.976,538798,0
2010-04-01,15.17,15.344,15.079,15.308,362947,0
2010-04-05,15.36,15.7,15.358,15.656,483425,0
2010-04-06,15.414,15.749,15.414,15.709,491201,0
2010-04-07,15.719,15.719,15.508,15.599,593749,0
2010-04-08,15.593,15.593,15.34,15.36,893183,0
2010-04-09,15.374,15.469,15.273,15.332,406129,0
2010-04-12,15.481,15.502,15.18,15.25,417181,0
2010-04-13,15.304,15.363,15.082,15.25,423955,0
2010-04-14,15.301,15.395,15.239,15.39,343085,0
2010-04-15,15.332,15.384,15.212,15.239,398733,0
2010-04-16,15.227,15.245,14.958,15.067,558706,0
2010-04-19,15.136,15.18,14.912,15.134,384959,0
2010-04-20,15.082,15.154,14.966,14.986,364643,0
2010-04-21,14.988,15.064,14.765,14.901,616675,0
2010-04-22,14.896,15.029,14.699,14.988,660661,0
2010-04-23,14.922,15.114,14.808,15.114,579764,0
2010-04-26,15.146,15.231,15.033,15.09,341135,0
2010-04-27,15.114,15.114,14.745,14.753,739143,0
2010-04-28,14.961,15.231,14.836,15.067,475905,0
2010-04-29,15.25,15.403,15.136,15.304,491925,0
2010-04-30,15.352,15.424,15.237,15.285,239936,0
2010-05-03,15.447,15.593,15.275,15.561,410881,0
2010-05-04,15.528,15.528,14.816,14.866,492145,0
2010-05-05,14.623,14.743,14.395,14.548,1221065,0
2010-05-06,14.449,14.513,13.425,14.084,1237902,0
2010-05-07,14,14.734,13.901,14.441,1076230,0
2010-05-10,15.325,15.524,15.001,15.514,732400,0
2010-05-11,15.404,15.559,15.295,15.387,478074,0
2010-05-12,15.285,15.602,15.285,15.497,527014,0
2010-05-13,15.435,15.475,15.242,15.308,384594,0
2010-05-14,15.237,15.285,14.712,15.073,466900,0
2010-05-17,14.949,15.317,14.709,15.27,612542,0
2010-05-18,15.416,15.497,14.858,14.949,812460,0
2010-05-19,14.706,15.16,14.624,15.092,538522,0
2010-05-20,14.718,15.079,14.359,14.805,1272302,0
2010-05-21,14.446,15.205,14.441,15.193,704872,0
2010-05-24,15.114,15.29,14.807,14.866,349940,0
2010-05-25,14.483,14.753,14.352,14.68,693357,0
2010-05-26,14.703,15.187,14.562,14.816,899133,0
2010-05-27,15.02,15.138,14.855,15.018,545526,0
2010-05-28,14.923,15.136,14.805,14.833,766276,0
2010-06-01,14.75,15.004,14.658,14.671,445843,0
2010-06-02,14.809,15.165,14.619,15.134,608128,0
2010-06-03,15.426,15.426,14.76,15.036,870460,0
2010-06-04,14.991,15.108,14.87,14.991,426718,0
2010-06-07,14.958,15.387,14.958,15.157,301590,0
2010-06-08,15.157,15.368,15.114,15.368,421369,0
2010-06-09,15.36,15.393,15.202,15.239,525153,0
2010-06-10,15.55,15.746,15.483,15.726,640301,0
2010-06-11,15.679,15.925,15.613,15.925,475293,0
2010-06-14,15.975,16.084,15.853,15.95,436652,0
2010-06-15,16.087,16.564,15.997,16.523,518491,0
2010-06-16,16.228,16.653,16.216,16.643,762331,0
2010-06-17,16.61,16.695,16.388,16.663,613909,0
2010-06-18,16.786,16.824,16.608,16.721,601351,0
2010-06-21,16.833,16.934,16.658,16.802,644514,0
2010-06-22,16.824,17.204,16.561,16.645,418693,0
2010-06-23,16.436,16.501,16.166,16.404,466079,0
2010-06-24,16.409,16.698,16.175,16.464,498331,0
2010-06-25,16.558,16.807,16.392,16.768,365962,0
2010-06-28,16.784,16.976,16.648,16.934,556371,0
2010-06-29,16.523,16.631,16.22,16.488,568226,0
2010-06-30,16.583,16.793,16.379,16.455,415250,0
2010-07-01,16.35,16.54,16.078,16.523,500399,0
2010-07-02,16.685,16.965,16.588,16.776,710647,0
2010-07-06,17.11,17.242,16.8,17.033,622643,0
2010-07-07,17.127,17.327,17.058,17.173,501318,0
2010-07-08,17.082,17.136,16.695,16.844,407126,0
2010-07-09,16.844,17.117,16.844,17.033,334650,0
2010-07-12,16.918,17.085,16.664,16.824,643761,0
2010-07-13,17.127,17.127,16.831,16.936,468299,0
2010-07-14,16.833,16.883,16.49,16.631,575024,0
2010-07-15,16.631,16.663,16.465,16.633,285640,0
2010-07-16,16.653,16.69,16.378,16.483,395824,0
2010-07-19,16.633,16.761,16.49,16.703,592680,0
2010-07-20,16.687,17.127,16.583,17.012,506210,0
2010-07-21,17.019,17.077,16.824,16.891,351810,0
2010-07-22,17.142,17.185,16.938,16.999,794576,0
2010-07-23,16.901,17.067,16.901,17.028,1297077,0
2010-07-26,17.074,17.082,16.858,16.931,1801456,0
2010-07-27,16.934,17.006,16.528,16.921,2043005,0
2010-07-28,16.911,16.957,16.787,16.872,447682,0
2010-07-29,16.957,17.096,16.875,17.027,424932,0
2010-07-30,17.019,17.327,17.019,17.172,957730,0
2010-08-02,17.348,17.68,17.311,17.657,688789,0
2010-08-03,17.627,17.694,17.389,17.475,659937,0
2010-08-04,17.45,17.694,17.372,17.694,438211,0
2010-08-05,17.694,17.694,17.45,17.673,230626,0
2010-08-06,17.571,17.686,17.395,17.443,324816,0
2010-08-09,17.691,17.71,17.495,17.686,537100,0
2010-08-10,17.635,17.868,17.455,17.784,322196,0
2010-08-11,17.731,17.731,17.402,17.571,409705,0
2010-08-12,17.429,17.614,17.227,17.535,737737,0
2010-08-13,17.678,17.678,17.448,17.466,464987,0
2010-08-16,17.739,17.935,17.475,17.92,448913,0
2010-08-17,18.137,18.432,18.071,18.357,695269,0
2010-08-18,18.436,18.881,18.383,18.849,743719,0
2010-08-19,18.26,18.262,17.638,17.883,1009242,0
2010-08-20,17.699,17.817,17.479,17.809,568395,0
2010-08-23,18.247,18.247,17.565,17.608,397282,0
2010-08-24,17.399,17.619,17.204,17.48,482441,0
2010-08-25,17.35,17.619,17.329,17.543,483768,0
2010-08-26,17.595,17.83,17.584,17.629,504680,0
2010-08-27,17.739,17.993,17.739,17.94,808601,0
2010-08-30,17.915,17.94,17.675,17.728,410012,0
2010-08-31,17.497,17.674,17.448,17.518,770388,0
2010-09-01,17.608,17.937,17.52,17.935,915084,0
2010-09-02,18.071,18.093,17.673,17.761,734665,0
2010-09-03,18.024,18.024,17.647,17.753,404411,0
2010-09-07,17.79,17.937,17.647,17.75,419878,0
2010-09-08,17.905,18.013,16.833,16.888,1575004,0
2010-09-09,17.129,17.417,16.978,17.38,1116632,0
2010-09-10,17.411,17.455,17.282,17.35,367394,0
2010-09-13,17.423,17.549,17.219,17.38,520513,0
2010-09-14,17.518,17.597,17.288,17.453,753396,0
2010-09-15,17.53,17.691,17.378,17.655,322343,0
2010-09-16,17.576,17.576,17.35,17.417,446581,0
2010-09-17,17.417,17.455,17.279,17.332,287739,0
2010-09-20,17.455,17.527,17.327,17.51,313685,0
2010-09-21,17.378,17.483,17.268,17.408,437906,0
2010-09-22,17.478,17.624,17.291,17.338,508440,0
2010-09-23,17.216,17.405,17.19,17.216,661035,0
2010-09-24,17.327,17.388,17.056,17.085,705908,0
2010-09-27,17.093,17.132,16.847,16.856,1032627,0
2010-09-28,16.851,17.208,16.836,17.182,834715,0
2010-09-29,17.498,17.498,17.08,17.11,782832,0
2010-09-30,17.291,17.323,17.136,17.299,624439,0
2010-10-01,17.414,17.688,17.362,17.595,734221,0
2010-10-04,17.645,17.805,17.51,17.768,833157,0
2010-10-05,17.87,18.226,17.863,18.112,1124777,0
2010-10-06,18.221,18.221,18.011,18.105,575484,0
2010-10-07,18.213,18.213,17.784,17.88,619722,0
2010-10-08,17.82,18.028,17.774,17.959,575837,0
2010-10-11,17.99,18.105,17.975,18.05,366048,0
2010-10-12,18.191,18.196,17.905,18.193,387032,0
2010-10-13,18.211,18.308,18.082,18.137,1489921,0
2010-10-14,18.124,18.191,17.88,18.048,702646,0
2010-10-15,18.152,18.26,18.055,18.184,912772,0
2010-10-18,17.999,18.229,17.985,18.066,1028321,0
2010-10-19,17.779,17.958,17.582,17.737,1124327,0
2010-10-20,17.774,18.057,17.774,18.009,912265,0
2010-10-21,17.861,18.004,17.716,17.905,794756,0
2010-10-22,17.953,17.953,17.643,17.699,294376,0
2010-10-25,17.753,17.871,17.552,17.601,851202,0
2010-10-26,17.563,17.88,17.538,17.768,439764,0
2010-10-27,17.675,17.795,17.614,17.793,378845,0
2010-10-28,17.922,17.922,17.661,17.718,324389,0
2010-10-29,17.716,17.848,17.615,17.653,291876,0
2010-11-01,17.629,17.795,17.629,17.686,409682,0
2010-11-02,17.82,18.055,17.815,18.025,275512,0
2010-11-03,17.745,17.844,17.475,17.702,791220,0
2010-11-04,17.844,18.063,17.803,18.063,532346,0
2010-11-05,17.961,17.988,17.817,17.958,307631,0
2010-11-08,17.664,17.92,17.645,17.877,347468,0
2010-11-09,17.828,17.981,17.657,17.737,453702,0
2010-11-10,18.071,18.137,17.787,18.071,561885,0
2010-11-11,17.571,17.765,17.498,17.63,566040,0
2010-11-12,17.592,17.722,17.523,17.579,357570,0
2010-11-15,17.8,17.8,17.645,17.688,255809,0
2010-11-16,17.397,17.506,17.11,17.24,1104869,0
2010-11-17,17.322,17.492,17.265,17.432,383350,0
2010-11-18,17.614,17.678,17.434,17.592,374409,0
2010-11-19,17.52,17.67,17.434,17.661,251407,0
2010-11-22,17.532,17.708,17.344,17.579,581585,0
2010-11-23,17.515,17.515,17.173,17.335,403253,0
2010-11-24,17.409,17.557,17.372,17.478,713789,0
2010-11-26,17.327,17.426,17.297,17.408,171834,0
2010-11-29,17.325,17.348,17.047,17.311,587432,0
2010-11-30,17.145,17.572,17.142,17.451,448507,0
2010-12-01,17.659,17.795,17.576,17.694,520881,0
2010-12-02,17.771,17.779,17.664,17.761,526246,0
2010-12-03,17.812,18.308,17.8,18.262,783643,0
2010-12-06,18.163,18.279,18.063,18.159,484963,0
2010-12-07,18.181,18.184,17.898,17.961,390273,0
2010-12-08,18.082,18.082,17.724,17.892,315387,0
2010-12-09,17.841,17.858,17.506,17.667,356442,0
2010-12-10,17.68,17.702,17.372,17.606,422033,0
2010-12-13,17.608,17.782,17.582,17.742,308487,0
2010-12-14,17.838,17.892,17.696,17.883,335320,0
2010-12-15,17.724,17.847,17.632,17.718,371748,0
2010-12-16,17.888,17.94,17.779,17.922,346180,0
2010-12-17,17.905,18.041,17.784,18.041,348119,0
2010-12-20,17.825,17.915,17.508,17.645,565929,0
2010-12-21,17.927,18.031,17.838,17.978,391983,0
2010-12-22,17.905,18.002,17.835,17.999,238838,0
2010-12-23,17.949,18.103,17.918,18.053,212742,0
2010-12-27,18.063,18.134,18.013,18.057,164941,0
2010-12-28,18.115,18.184,18.055,18.078,170458,0
2010-12-29,18.186,18.483,18.101,18.461,542123,0
2010-12-30,18.742,18.985,18.69,18.9,747190,0
2010-12-31,18.776,18.986,18.769,18.877,293335,0
2011-01-03,18.991,19.014,18.806,18.968,476457,0
2011-01-04,18.931,18.955,18.739,18.955,591175,0
2011-01-05,18.751,18.876,18.678,18.769,450084,0
2011-01-06,18.759,18.84,18.582,18.809,360251,0
2011-01-07,18.955,18.96,18.728,18.86,402819,0
2011-01-10,18.643,18.793,18.485,18.665,499504,0
2011-01-11,18.63,18.847,18.614,18.841,338339,0
2011-01-12,18.869,19.143,18.827,19.086,401140,0
2011-01-13,19.249,19.434,19.196,19.304,332766,0
2011-01-14,19.169,19.316,19.078,19.252,396824,0
2011-01-18,19.186,19.252,19.046,19.198,367887,0
2011-01-19,19.172,19.285,19.024,19.131,308305,0
2011-01-20,18.894,19.135,18.852,18.944,349693,0
2011-01-21,18.97,19.068,18.826,18.859,240732,0
2011-01-24,18.801,19.222,18.801,19.196,387271,0
2011-01-25,19.223,19.223,18.849,18.976,468634,0
2011-01-26,18.973,18.973,18.818,18.922,502352,0
2011-01-27,18.751,18.981,18.493,18.678,787890,0
2011-01-28,18.332,18.48,18.265,18.423,597548,0
2011-01-31,18.465,18.527,18.354,18.479,782252,0
2011-02-01,18.408,18.651,18.408,18.565,385535,0
2011-02-02,18.469,18.575,18.308,18.353,425140,0
2011-02-03,18.363,18.469,18.255,18.338,361990,0
2011-02-04,18.31,18.31,18.041,18.166,278070,0
2011-02-07,17.882,18.156,17.833,18.093,496653,0
2011-02-08,18.041,18.224,18.007,18.224,252913,0
2011-02-09,18.102,18.132,17.925,18.079,523900,0
2011-02-10,17.908,18.078,17.903,18.069,381097,0
2011-02-11,17.883,18.199,17.883,18.199,679142,0
2011-02-14,18.038,18.19,17.99,18.06,454434,0
2011-02-15,17.983,18.115,17.946,18.025,544999,0
2011-02-16,18.021,18.41,18.002,18.36,433422,0
2011-02-18,18.59,18.721,18.541,18.64,405019,0
2011-02-22,18.558,18.857,18.526,18.691,717226,0
2011-02-23,18.759,18.761,18.378,18.532,623654,0
2011-02-24,18.685,18.984,18.653,18.946,539695,0
2011-02-25,19.1,19.155,18.911,19.105,741996,0
2011-02-28,19.224,19.48,19.134,19.471,644788,0
2011-03-01,19.414,19.5,19.275,19.346,610078,0
2011-03-02,19.191,19.277,18.988,19.154,587886,0
2011-03-03,19.293,19.4,19.154,19.395,350008,0
2011-03-04,19.421,19.758,19.333,19.748,609289,0
2011-03-07,19.823,19.833,19.525,19.674,470970,0
2011-03-08,19.562,19.755,19.427,19.571,410249,0
2011-03-09,19.583,19.695,19.341,19.464,650526,0
2011-03-10,19.304,19.62,19.219,19.514,594849,0
2011-03-11,19.434,19.748,19.434,19.653,516323,0
2011-03-14,19.649,20.1,19.441,20.095,849739,0
2011-03-15,19.577,20.08,19.429,19.878,750740,0
2011-03-16,19.758,19.81,19.049,19.149,772539,0
2011-03-17,19.216,19.253,19.068,19.086,626428,0
2011-03-18,19.349,19.533,19.224,19.474,1597765,0
2011-03-21,19.684,19.775,19.61,19.775,468866,0
2011-03-22,19.764,20.055,19.668,20.055,521371,0
2011-03-23,19.914,20.268,19.827,20.208,462555,0
2011-03-24,20.201,20.303,20.078,20.263,428855,0
2011-03-25,20.279,20.381,20.142,20.295,302832,0
2011-03-28,20.276,20.35,20.197,20.307,486991,0
2011-03-29,20.044,20.436,20.03,20.436,777099,0
2011-03-30,20.505,21.146,20.458,21.074,847319,0
2011-03-31,21.203,21.491,21.178,21.483,914079,0
2011-04-01,21.428,21.741,21.42,21.633,922402,0
2011-04-04,21.79,21.994,21.697,21.832,679916,0
2011-04-05,21.933,22.328,21.776,22.207,751797,0
2011-04-06,22.157,22.159,21.464,21.51,712918,0
2011-04-07,21.54,21.799,21.54,21.695,461410,0
2011-04-08,21.864,21.927,21.502,21.607,382006,0
2011-04-11,21.595,21.686,21.128,21.181,658528,0
2011-04-12,21.166,21.705,21.121,21.557,797735,0
2011-04-13,21.876,21.878,21.211,21.49,664887,0
2011-04-14,21.477,21.859,21.422,21.793,433817,0
2011-04-15,21.697,21.823,21.526,21.787,413420,0
2011-04-18,21.981,22.707,21.853,22.686,1627237,0
2011-04-19,22.556,22.705,22.407,22.55,855720,0
2011-04-20,22.771,23.053,22.535,22.869,610043,0
2011-04-21,23.08,23.08,22.702,22.846,423108,0
2011-04-25,22.869,22.927,22.678,22.831,469470,0
2011-04-26,22.904,22.99,22.791,22.889,513725,0
2011-04-27,22.956,23.005,22.699,23.005,656105,0
2011-04-28,22.653,22.786,22.511,22.707,660935,0
2011-04-29,22.653,22.668,22.161,22.194,1272322,0
2011-05-02,22.431,22.556,22.346,22.445,915323,0
2011-05-03,22.385,22.506,22.141,22.193,701478,0
2011-05-04,22.464,22.515,22.108,22.195,803396,0
2011-05-05,22.141,22.182,21.705,21.785,986197,0
2011-05-06,22.442,22.523,22.24,22.429,642261,0
2011-05-09,22.483,22.483,22.253,22.476,769115,0
2011-05-10,22.556,22.827,22.553,22.656,294046,0
2011-05-11,22.532,22.589,22.121,22.282,631722,0
2011-05-12,22.553,22.656,22.308,22.569,421355,0
2011-05-13,22.556,22.556,21.894,22.379,465350,0
2011-05-16,22.151,22.581,22.138,22.405,648988,0
2011-05-17,22.204,22.488,22.141,22.339,554131,0
2011-05-18,22.343,22.603,22.204,22.506,404380,0
2011-05-19,22.523,22.676,22.376,22.511,429650,0
2011-05-20,22.409,22.606,22.287,22.429,360639,0
2011-05-23,22.077,22.209,21.864,22.01,793677,0
2011-05-24,22.015,22.054,21.859,22.015,578128,0
2011-05-25,21.968,22.01,21.84,21.927,600278,0
2011-05-26,21.895,22.02,21.853,21.999,464781,0
2011-05-27,22.044,22.105,21.864,22.031,394537,0
2011-05-31,22.194,22.194,21.959,22.013,429093,0
2011-06-01,21.991,21.991,21.667,21.695,856861,0
2011-06-02,21.813,22.394,21.761,22.373,672547,0
2011-06-03,22.237,22.606,22.237,22.376,587781,0
2011-06-06,22.256,22.275,21.782,21.815,443832,0
2011-06-07,21.881,22.046,21.843,21.925,340480,0
2011-06-08,22.182,22.182,21.729,21.753,283510,0
2011-06-09,21.829,21.829,21.609,21.648,284669,0
2011-06-10,21.585,21.623,21.06,21.152,836328,0
2011-06-13,21.211,21.399,21.158,21.344,488672,0
2011-06-14,21.285,21.458,21.239,21.351,630222,0
2011-06-15,21.211,21.244,20.745,20.925,987938,0
2011-06-16,20.829,21.016,20.523,20.889,979246,0
2011-06-17,21.045,21.264,20.917,21.217,610929,0
2011-06-20,21.153,21.304,21.069,21.271,434202,0
2011-06-21,21.292,21.494,21.258,21.428,370392,0
2011-06-22,21.407,21.52,21.287,21.338,293343,0
2011-06-23,21.054,21.241,20.925,21.187,554786,0
2011-06-24,21.128,21.226,21.054,21.114,410929,0
2011-06-27,21.114,21.137,20.977,20.993,621855,0
2011-06-28,20.993,21.497,20.97,21.49,461523,0
2011-06-29,21.54,21.738,21.369,21.708,487656,0
2011-06-30,21.693,21.872,21.561,21.804,554315,0
2011-07-01,21.626,21.889,21.415,21.836,763690,0
2011-07-05,21.662,21.941,21.618,21.813,525244,0
2011-07-06,21.624,21.804,21.45,21.748,605463,0
2011-07-07,21.799,22.046,21.557,21.769,920337,0
2011-07-08,21.729,21.729,21.475,21.656,612772,0
2011-07-11,21.422,21.565,21.166,21.512,893832,0
2011-07-12,21.39,21.717,21.216,21.599,728752,0
2011-07-13,21.618,21.979,21.557,21.919,816923,0
2011-07-14,21.873,21.963,21.782,21.85,507294,0
2011-07-15,21.859,21.979,21.691,21.821,394899,0
2011-07-18,21.609,21.746,21.369,21.428,899810,0
2011-07-19,21.592,21.709,21.342,21.631,462036,0
2011-07-20,21.595,21.723,21.482,21.723,390902,0
2011-07-21,21.829,22.054,21.782,21.933,435088,0
2011-07-22,21.813,22.015,21.723,21.933,366651,0
2011-07-25,21.963,22.121,21.933,22.01,565718,0
2011-07-26,22.122,22.122,21.858,21.998,413446,0
2011-07-27,21.829,21.829,21.601,21.679,659814,0
2011-07-28,21.584,21.631,21.421,21.584,535459,0
2011-07-29,21.483,21.826,21.39,21.748,370285,0
2011-08-01,21.957,21.957,21.536,21.761,665501,0
2011-08-02,21.756,21.966,21.568,21.834,830792,0
2011-08-03,21.85,21.867,21.505,21.799,968251,0
2011-08-04,21.732,21.732,20.796,20.851,1076839,0
2011-08-05,20.968,21.038,20.25,20.672,1315090,0
2011-08-08,20.006,20.066,18.516,18.9,1524508,0
2011-08-09,19.164,20.066,18.818,20.066,913938,0
2011-08-10,19.58,20.149,19.128,19.181,869198,0
2011-08-11,18.86,19.175,18.761,18.809,1033226,0
2011-08-12,18.955,19.267,18.846,18.917,707747,0
2011-08-15,19.167,19.728,19.167,19.697,593640,0
2011-08-16,19.721,20.048,19.47,20.001,669527,0
2011-08-17,20.273,20.446,20.18,20.422,826161,0
2011-08-18,19.829,20.056,19.587,19.878,769567,0
2011-08-19,19.792,20.196,19.502,19.532,497341,0
2011-08-22,19.891,19.891,19.228,19.353,651786,0
2011-08-23,19.322,19.596,19.205,19.58,555290,0
2011-08-24,19.604,19.792,19.408,19.587,335832,0
2011-08-25,19.549,19.587,19.103,19.189,422350,0
2011-08-26,19.228,19.821,19.15,19.672,733701,0
2011-08-29,20.086,20.174,19.744,20.156,651082,0
2011-08-30,19.986,20.329,19.97,20.25,511345,0
2011-08-31,20.422,20.648,20.344,20.617,468182,0
2011-09-01,20.672,20.881,20.501,20.665,750129,0
2011-09-02,20.313,20.414,19.994,20.118,383644,0
2011-09-06,19.478,19.97,19.47,19.97,687794,0
2011-09-07,20.118,20.29,19.977,20.29,296468,0
2011-09-08,20.125,20.29,19.852,19.908,324264,0
2011-09-09,19.549,19.604,19.267,19.431,396958,0
2011-09-12,19.189,19.353,19.025,19.322,570420,0
2011-09-13,19.353,19.353,18.963,19.089,424654,0
2011-09-14,19.08,19.345,18.752,19.222,536473,0
2011-09-15,19.644,19.644,19.222,19.252,365516,0
2011-09-16,19.159,19.532,19.159,19.245,670155,0
2011-09-19,18.948,18.986,18.644,18.94,1103250,0
2011-09-20,18.917,19.222,18.721,19.072,616572,0
2011-09-21,19.011,19.111,18.621,18.627,505182,0
2011-09-22,18.011,18.011,17.263,17.444,1289227,0
2011-09-23,17.444,17.857,17.364,17.824,619249,0
2011-09-26,17.933,17.958,17.521,17.918,700858,0
2011-09-27,18.237,18.332,18.16,18.285,651389,0
2011-09-28,18.261,18.323,17.762,17.801,454500,0
2011-09-29,17.989,18.16,17.637,17.973,726968,0
2011-09-30,17.625,17.84,17.278,17.278,789163,0
2011-10-03,17.279,17.615,17.184,17.327,725817,0
2011-10-04,17.193,17.327,16.725,17.309,898303,0
2011-10-05,17.349,17.599,17.029,17.574,469259,0
2011-10-06,17.777,18.081,17.659,18.042,469677,0
2011-10-07,18.292,18.41,17.84,17.902,455267,0
2011-10-10,18.332,18.41,18.198,18.316,407326,0
2011-10-11,18.175,18.418,18.067,18.223,296356,0
2011-10-12,18.427,18.839,18.402,18.644,522115,0
2011-10-13,18.567,18.809,18.285,18.744,787778,0
2011-10-14,18.86,18.972,18.792,18.963,357480,0
2011-10-17,18.761,18.792,18.348,18.402,445767,0
2011-10-18,18.534,19.018,18.292,18.933,587943,0
2011-10-19,18.823,19.096,18.706,18.831,499663,0
2011-10-20,18.815,18.948,18.479,18.706,435587,0
2011-10-21,18.933,19.392,18.908,19.314,455596,0
2011-10-24,19.252,19.915,19.228,19.774,499333,0
2011-10-25,19.563,19.563,19.15,19.353,478739,0
2011-10-26,19.54,19.829,19.353,19.752,472587,0
2011-10-27,20.29,20.414,20.048,20.125,556812,0
2011-10-28,20.001,20.514,20.001,20.398,368904,0
2011-10-31,20.273,20.579,20.118,20.273,535220,0
2011-11-01,19.314,19.783,18.37,19.611,692220,0
2011-11-02,19.86,20.235,19.821,20.033,229699,0
2011-11-03,20.079,20.204,19.878,20.102,331124,0
2011-11-04,19.596,19.878,19.33,19.712,505319,0
2011-11-07,20.273,20.617,20.212,20.617,498591,0
2011-11-08,20.313,20.462,20.118,20.344,444166,0
2011-11-09,20.033,20.313,19.962,20.086,368511,0
2011-11-10,20.258,20.258,19.891,20.204,450237,0
2011-11-11,20.375,20.976,20.313,20.867,1210796,0
2011-11-14,20.352,20.438,20.093,20.125,541262,0
2011-11-15,20.235,20.508,19.821,20.188,459889,0
2011-11-16,20.064,20.414,19.915,20.133,328334,0
2011-11-17,20.298,20.446,19.792,19.869,350907,0
2011-11-18,19.93,20.025,19.774,19.93,388992,0
2011-11-21,19.644,19.728,19.376,19.644,288052,0
2011-11-22,19.604,19.97,19.423,19.728,345297,0
2011-11-23,19.502,19.502,18.979,19.135,476624,0
2011-11-25,19.072,19.478,19.049,19.064,207319,0
2011-11-28,19.735,20.071,19.644,20.016,375866,0
2011-11-29,20.102,20.227,19.618,19.712,637736,0
2011-11-30,20.62,20.662,20.195,20.542,661780,0
2011-12-01,20.064,20.359,20.025,20.064,538517,0
2011-12-02,20.204,20.321,19.821,19.945,295584,0
2011-12-05,20.258,20.47,19.891,20.446,468935,0
2011-12-06,20.462,20.867,20.273,20.757,450349,0
2011-12-07,20.735,20.898,20.711,20.821,302851,0
2011-12-08,20.579,20.726,20.422,20.54,253081,0
2011-12-09,20.483,20.875,20.483,20.867,347718,0
2011-12-12,20.548,20.843,20.305,20.843,443146,0
2011-12-13,20.742,20.851,20.54,20.711,360693,0
2011-12-14,20.579,20.851,20.514,20.54,563507,0
2011-12-15,20.656,21.295,20.656,21.132,443082,0
2011-12-16,21.038,21.373,21.022,21.249,466041,0
2011-12-19,21.171,21.373,21.085,21.132,337697,0
2011-12-20,21.741,21.983,21.531,21.819,591870,0
2011-12-21,21.608,21.904,21.406,21.795,548890,0
2011-12-22,21.912,22.217,21.841,22.06,533124,0
2011-12-23,22.186,22.286,22.083,22.161,326714,0
2011-12-27,22.451,22.488,22.325,22.372,417710,0
2011-12-28,22.442,22.442,21.92,21.966,477560,0
2011-12-29,21.983,22.13,21.819,21.912,525908,0
2011-12-30,21.93,22.132,21.883,22.004,305634,0
2012-01-03,22.177,22.286,21.881,21.935,464604,0
2012-01-04,21.99,22.311,21.952,22.161,378262,0
2012-01-05,22.083,22.254,21.849,22.146,502708,0
2012-01-06,22.146,22.233,21.804,21.849,204667,0
2012-01-09,22.194,22.311,22.06,22.208,381963,0
2012-01-10,22.403,22.482,22.101,22.115,538908,0
2012-01-11,22.154,22.233,21.896,22.137,308511,0
2012-01-12,22.122,22.341,22.122,22.271,294921,0
2012-01-13,22.06,22.341,21.881,22.302,269184,0
2012-01-17,22.559,22.559,21.927,22.115,464512,0
2012-01-18,22.168,22.746,22.029,22.746,392013,0
2012-01-19,22.637,22.708,22.379,22.497,499107,0
2012-01-20,22.488,22.84,22.434,22.793,314351,0
2012-01-23,22.848,22.888,22.576,22.668,323064,0
2012-01-24,22.661,22.904,22.576,22.755,397128,0
2012-01-25,22.817,23.074,22.497,23.059,234719,0
2012-01-26,23.004,23.09,22.755,22.856,277291,0
2012-01-27,22.871,23.138,22.7,23.105,222051,0
2012-01-30,22.863,22.956,22.708,22.934,232741,0
2012-01-31,23.144,23.241,22.992,23.13,427215,0
2012-02-01,23.363,23.598,23.206,23.573,631656,0
2012-02-02,23.48,23.651,23.324,23.534,600003,0
2012-02-03,23.402,23.52,23.324,23.426,539968,0
2012-02-06,23.177,23.806,23.081,23.776,411668,0
2012-02-07,23.776,24.291,23.723,24.244,455896,0
2012-02-08,24.198,24.282,23.9,24.073,255856,0
2012-02-09,24.136,24.222,23.831,24.166,255062,0
2012-02-10,24.049,24.253,23.947,24.121,435893,0
2012-02-13,24.4,24.65,24.322,24.555,583901,0
2012-02-14,24.634,24.65,24.222,24.322,314374,0
2012-02-15,24.634,24.799,24.33,24.439,392212,0
2012-02-16,24.472,24.799,24.392,24.696,363304,0
2012-02-17,24.891,25.188,24.844,25.071,270084,0
2012-02-21,25.188,25.274,24.542,24.837,373067,0
2012-02-22,24.705,25.117,24.705,24.939,391690,0
2012-02-23,24.992,25.017,24.783,24.799,263117,0
2012-02-24,24.9,25.258,24.844,25.243,278733,0
2012-02-27,25.197,25.298,25.064,25.197,244557,0
2012-02-28,25.291,25.533,25.274,25.501,339286,0
2012-02-29,25.499,25.595,25.242,25.282,519818,0
2012-03-01,25.265,25.656,25.212,25.618,575492,0
2012-03-02,25.499,25.54,25.162,25.258,649893,0
2012-03-05,25.353,25.727,25.117,25.656,437025,0
2012-03-06,25.202,25.676,25.113,25.629,982751,0
2012-03-07,25.368,25.422,25.017,25.049,352937,0
2012-03-08,25.274,25.435,25.058,25.218,470025,0
2012-03-09,25.141,25.68,25.117,25.594,444385,0
2012-03-12,25.337,25.547,25.197,25.453,904773,0
2012-03-13,25.501,25.703,25.329,25.694,720677,0
2012-03-14,25.344,25.633,25.001,25.204,563253,0
2012-03-15,25.376,25.438,24.962,25.134,717860,0
2012-03-16,25.101,25.101,24.516,24.775,537208,0
2012-03-19,24.55,24.923,24.516,24.775,588504,0
2012-03-20,24.423,24.525,24.089,24.238,762502,0
2012-03-21,24.049,24.516,24.049,24.472,572592,0
2012-03-22,24.392,24.439,23.996,24.166,547574,0
2012-03-23,24.222,24.245,23.923,24.078,462677,0
2012-03-26,24.261,24.369,24.128,24.315,684534,0
2012-03-27,24.494,24.534,24.213,24.261,581097,0
2012-03-28,24.261,24.315,23.853,24.058,745685,0
2012-03-29,23.488,23.862,23.27,23.806,1026692,0
2012-03-30,23.738,23.852,23.53,23.595,968355,0
2012-04-02,23.565,24.33,23.48,24.206,758366,0
2012-04-03,24.342,24.479,23.877,23.981,575478,0
2012-04-04,23.836,23.86,23.61,23.803,726605,0
2012-04-05,23.738,24.119,23.738,24.043,392884,0
2012-04-09,23.86,24.149,23.803,23.972,397114,0
2012-04-10,23.908,23.981,23.706,23.827,449910,0
2012-04-11,23.869,23.956,23.41,23.459,604919,0
2012-04-12,23.49,23.7,22.911,23.064,1465928,0
2012-04-13,22.775,23.064,22.678,22.767,1413654,0
2012-04-16,22.784,22.896,22.445,22.582,1116509,0
2012-04-17,22.582,22.686,22.292,22.357,955969,0
2012-04-18,22.317,22.493,22.044,22.116,987985,0
2012-04-19,22.051,22.38,21.898,22.059,1053364,0
2012-04-20,22.124,22.292,22.068,22.124,754819,0
2012-04-23,21.859,21.963,21.697,21.85,499706,0
2012-04-24,22.068,22.18,21.916,22.083,521429,0
2012-04-25,22.156,22.695,22.148,22.566,1069283,0
2012-04-26,22.485,22.55,22.171,22.388,826908,0
2012-04-27,22.606,22.784,22.462,22.719,524582,0
2012-04-30,22.695,22.71,22.396,22.663,612990,0
2012-05-01,22.669,22.695,22.251,22.259,555439,0
2012-05-02,22.213,22.47,21.923,22.445,732714,0
2012-05-03,22.462,22.55,22.102,22.251,638377,0
2012-05-04,22.059,22.284,22.018,22.083,422879,0
2012-05-07,21.963,22.204,21.948,21.98,580047,0
2012-05-08,21.763,22.004,21.697,21.819,779130,0
2012-05-09,21.627,21.786,21.441,21.513,711912,0
2012-05-10,21.665,21.795,21.538,21.601,939122,0
2012-05-11,21.49,21.867,21.49,21.697,629138,0
2012-05-14,21.36,21.393,20.637,20.669,962784,0
2012-05-15,20.501,20.757,20.34,20.445,772297,0
2012-05-16,20.902,21.022,20.662,20.91,613216,0
2012-05-17,20.975,21.047,20.437,20.501,563414,0
2012-05-18,20.628,20.702,20.009,20.235,645782,0
2012-05-21,19.722,19.866,19.135,19.295,1821697,0
2012-05-22,19.061,19.48,19.03,19.248,1081825,0
2012-05-23,19.207,19.343,18.773,19.135,761157,0
2012-05-24,19.239,19.423,18.997,19.102,441368,0
2012-05-25,19.312,19.369,19.07,19.239,470417,0
2012-05-29,19.649,19.649,19.287,19.423,592773,0
2012-05-30,19.207,19.254,18.989,19.102,523560,0
2012-05-31,19.415,19.777,19.239,19.528,1001446,0
2012-06-01,19.223,19.375,18.965,18.965,870898,0
2012-06-04,19.159,19.415,19.127,19.369,947033,0
2012-06-05,19.643,19.649,19.312,19.351,503116,0
2012-06-06,19.215,19.471,19.183,19.471,526255,0
2012-06-07,19.552,19.722,19.432,19.609,412973,0
2012-06-08,19.335,19.514,19.046,19.471,534852,0
2012-06-11,19.521,19.583,19.231,19.262,433721,0
2012-06-12,19.423,19.897,19.248,19.85,840682,0
2012-06-13,19.939,20.172,19.746,19.939,750571,0
2012-06-14,20.066,20.123,19.857,19.986,532453,0
2012-06-15,20.333,20.742,20.308,20.678,868635,0
2012-06-18,20.051,20.349,19.914,20.274,513721,0
2012-06-19,20.333,20.645,20.268,20.292,571482,0
2012-06-20,20.461,20.612,20.22,20.274,692297,0
2012-06-21,20.34,20.47,19.825,19.875,478303,0
2012-06-22,20.009,20.009,19.343,19.375,653488,0
2012-06-25,19.287,19.552,19.215,19.456,492555,0
2012-06-26,19.415,19.593,19.351,19.456,412883,0
2012-06-27,19.56,19.809,19.521,19.634,455580,0
2012-06-28,19.689,19.754,19.448,19.634,809959,0
2012-06-29,20.098,20.251,19.906,20.082,903140,0
2012-07-02,20.333,20.702,20.172,20.669,785631,0
2012-07-03,19.967,20.039,19.684,19.785,505460,0
2012-07-05,19.793,19.85,19.392,19.535,528313,0
2012-07-06,19.415,19.528,19.127,19.198,376260,0
2012-07-09,19.198,19.335,18.997,19.135,419691,0
2012-07-10,19.392,19.448,18.604,18.702,711915,0
2012-07-11,18.822,18.853,18.041,18.147,1646682,0
2012-07-12,18.001,18.106,17.728,17.937,1504391,0
2012-07-13,18.074,18.338,18.024,18.338,615408,0
2012-07-16,18.307,18.411,17.937,18.338,449460,0
2012-07-17,18.363,18.468,18.114,18.307,1156966,0
2012-07-18,18.243,18.411,18.147,18.298,1427531,0
2012-07-19,18.363,18.756,18.283,18.748,740158,0
2012-07-20,18.573,18.702,18.194,18.595,996170,0
2012-07-23,18.227,18.428,18.049,18.147,672065,0
2012-07-24,18.234,18.267,17.824,17.904,629000,0
2012-07-25,18.041,18.099,17.783,17.858,438737,0
2012-07-26,18.314,18.371,18.139,18.275,506843,0
2012-07-27,18.685,18.957,18.612,18.886,1459151,0
2012-07-30,18.685,18.901,18.668,18.764,422623,0
2012-07-31,18.869,18.965,18.565,18.595,652498,0
2012-08-01,18.829,18.829,18.428,18.531,1211435,0
2012-08-02,18.322,18.475,18.033,18.267,1250017,0
2012-08-03,18.573,18.844,18.475,18.635,985473,0
2012-08-06,18.834,19.206,18.735,19.033,1171440,0
2012-08-07,19.11,19.343,19.079,19.11,665651,0
2012-08-08,19.159,19.254,18.886,19.127,830060,0
2012-08-09,19.684,19.785,19.454,19.569,484212,0
2012-08-10,19.702,19.768,19.561,19.719,755707,0
2012-08-13,19.684,19.709,19.429,19.585,407361,0
2012-08-14,19.702,19.719,19.454,19.578,546040,0
2012-08-15,19.604,19.637,19.42,19.535,618543,0
2012-08-16,19.703,19.941,19.628,19.84,783059,0
2012-08-17,19.875,19.924,19.566,19.637,355895,0
2012-08-20,19.652,19.652,19.185,19.193,685747,0
2012-08-21,19.338,19.399,19.161,19.304,748501,0
2012-08-22,19.236,19.313,18.981,19.101,495858,0
2012-08-23,19.033,19.092,18.77,18.861,479725,0
2012-08-24,18.837,19.058,18.77,18.948,348559,0
2012-08-27,18.752,18.904,18.607,18.617,484274,0
2012-08-28,18.694,18.694,18.302,18.48,827973,0
2012-08-29,18.396,18.446,17.997,18.124,532619,0
2012-08-30,18.081,18.081,17.64,17.699,596563,0
2012-08-31,17.308,17.886,17.308,17.818,1070821,0
2012-09-04,18.192,18.269,17.862,18.132,1046793,0
2012-09-05,18.174,18.387,17.886,18.277,759411,0
2012-09-06,18.422,19.313,18.387,19.313,1255374,0
2012-09-07,19.296,19.474,18.931,19.084,551176,0
2012-09-10,19.177,19.338,18.981,19.007,759667,0
2012-09-11,18.904,19.474,18.855,19.042,1157950,0
2012-09-12,18.515,18.786,17.801,18.743,2215983,0
2012-09-13,18.633,19.185,18.498,19.185,942106,0
2012-09-14,19.169,19.959,19.117,19.822,1101809,0
2012-09-17,19.721,19.756,19.449,19.518,586840,0
2012-09-18,19.261,19.73,19.193,19.61,505811,0
2012-09-19,19.652,19.652,19.346,19.44,312589,0
2012-09-20,19.449,19.449,19.101,19.202,254667,0
2012-09-21,19.177,19.193,18.898,18.998,682639,0
2012-09-24,18.998,19.101,18.964,19.101,437024,0
2012-09-25,19.108,19.253,18.998,19.049,721330,0
2012-09-26,19.117,19.304,18.922,19.066,760126,0
2012-09-27,19.28,19.28,18.743,19.066,535633,0
2012-09-28,19.066,19.101,18.574,18.607,737333,0
2012-10-01,18.735,19.033,18.676,18.778,570819,0
2012-10-02,18.889,18.981,18.726,18.821,715783,0
2012-10-03,19.016,19.016,18.694,18.77,656270,0
2012-10-04,18.795,18.812,18.524,18.617,429176,0
2012-10-05,18.812,18.879,18.48,18.531,382568,0
2012-10-08,18.589,18.71,18.328,18.676,405386,0
2012-10-09,18.651,18.703,18.251,18.413,413433,0
2012-10-10,18.438,18.548,18.218,18.269,462416,0
2012-10-11,18.488,18.541,18.353,18.456,525148,0
2012-10-12,18.515,19.185,18.387,19.108,694467,0
2012-10-15,19.169,19.449,19.092,19.356,1005141,0
2012-10-16,19.533,19.61,19.313,19.38,517537,0
2012-10-17,19.465,19.525,19.253,19.365,497526,0
2012-10-18,19.415,19.721,19.287,19.695,445852,0
2012-10-19,19.618,19.686,19.432,19.533,360289,0
2012-10-22,19.271,19.804,19.253,19.797,852289,0
2012-10-23,19.628,19.721,19.44,19.61,473481,0
2012-10-24,19.814,19.84,19.399,19.422,545838,0
2012-10-25,19.66,19.747,19.593,19.67,337538,0
2012-10-26,19.637,19.814,19.533,19.695,479120,0
2012-10-31,19.747,19.78,19.484,19.78,394001,0
2012-11-01,19.78,20.034,19.703,20.001,705120,0
2012-11-02,20.179,20.179,19.432,19.645,308235,0
2012-11-05,19.338,19.533,19.22,19.389,302618,0
2012-11-06,19.432,19.559,19.185,19.304,256594,0
2012-11-07,19.321,19.321,19.042,19.202,427822,0
2012-11-08,19.075,19.321,18.71,18.71,549963,0
2012-11-09,18.548,18.66,18.26,18.379,410864,0
2012-11-12,18.353,18.379,18.115,18.132,333618,0
2012-11-13,18.209,18.43,18.022,18.15,351978,0
2012-11-14,18.124,18.319,17.624,17.733,357811,0
2012-11-15,17.581,17.743,17.376,17.624,379183,0
2012-11-16,17.827,18.124,17.792,18.055,525498,0
2012-11-19,18.132,18.269,17.767,17.853,259415,0
2012-11-20,17.853,17.946,17.624,17.894,198288,0
2012-11-21,17.709,17.87,17.64,17.843,264446,0
2012-11-23,18.09,18.26,17.989,18.09,182361,0
2012-11-26,18.184,18.488,17.955,18.107,1414766,0
2012-11-27,18.422,18.633,18.234,18.404,567631,0
2012-11-28,18.174,18.379,18.055,18.328,293125,0
2012-11-29,18.293,18.524,18.251,18.438,369885,0
2012-11-30,18.251,18.548,18.158,18.548,633755,0
2012-12-03,18.387,18.498,18.1,18.218,533031,0
2012-12-04,18.26,18.515,18.227,18.319,370397,0
2012-12-05,18.124,18.548,18.09,18.387,354606,0
2012-12-06,18.124,18.583,18.09,18.43,1116624,0
2012-12-07,18.132,18.396,18.081,18.31,703734,0
2012-12-10,18.107,18.43,18.005,18.37,532415,0
2012-12-11,18.361,18.567,18.353,18.446,371101,0
2012-12-12,18.456,18.703,18.293,18.37,689735,0
2012-12-13,18.548,18.676,18.209,18.26,476838,0
2012-12-14,18.039,18.158,17.862,18.081,757038,0
2012-12-17,18.115,18.251,18.055,18.166,302670,0
2012-12-18,18.107,18.251,18.005,18.124,500695,0
2012-12-19,18.269,18.302,18.1,18.184,801091,0
2012-12-20,18.192,18.199,17.912,17.919,908499,0
2012-12-21,17.835,17.961,17.64,17.961,719375,0
2012-12-24,17.843,17.928,17.537,17.647,202198,0
2012-12-26,17.997,18.073,17.751,17.783,456149,0
2012-12-27,17.894,17.919,17.624,17.835,479275,0
2012-12-28,17.605,17.809,17.581,17.674,537299,0
2012-12-31,17.743,17.835,17.461,17.801,341177,0
2013-01-02,17.862,18.422,17.792,18.396,579187,0
2013-01-03,18.361,18.567,18.243,18.337,320291,0
2013-01-04,18.09,18.124,17.624,17.843,796447,0
2013-01-07,17.368,17.479,17.223,17.402,799520,0
2013-01-08,17.046,17.105,16.774,16.841,944446,0
2013-01-09,16.96,17.274,16.96,17.274,515499,0
2013-01-10,17.299,17.479,17.223,17.402,412180,0
2013-01-11,17.189,17.386,17.139,17.386,333063,0
2013-01-14,17.376,17.615,17.358,17.555,589679,0
2013-01-15,17.394,17.565,17.317,17.529,575142,0
2013-01-16,17.343,17.665,17.284,17.571,464167,0
2013-01-17,17.656,17.87,17.624,17.759,447393,0
2013-01-18,17.818,17.928,17.64,17.835,670985,0
2013-01-22,17.919,18.047,17.835,17.989,364420,0
2013-01-23,18.047,18.1,17.937,18.005,574950,0
2013-01-24,18.005,18.022,17.792,17.912,439681,0
2013-01-25,17.989,17.989,17.792,17.894,353569,0
2013-01-28,17.835,17.894,17.512,17.87,445001,0
2013-01-29,17.928,18.005,17.699,17.946,694182,0
2013-01-30,17.683,17.886,17.471,17.605,638077,0
2013-01-31,17.479,17.656,17.358,17.589,719753,0
2013-02-01,17.504,17.955,17.479,17.87,1025771,0
2013-02-04,17.598,17.64,17.495,17.504,297137,0
2013-02-05,17.647,17.725,17.437,17.452,490548,0
2013-02-06,17.41,17.471,17.292,17.445,350450,0
2013-02-07,17.437,17.598,17.267,17.333,325999,0
2013-02-08,17.368,17.41,17.046,17.299,421057,0
2013-02-11,17.317,17.317,17.095,17.173,166694,0
2013-02-12,17.148,17.199,16.824,16.918,411371,0
2013-02-13,16.96,17.427,16.927,17.232,607086,0
2013-02-14,17.189,17.189,17.079,17.114,330995,0
2013-02-15,17.189,17.257,17.07,17.079,185601,0
2013-02-19,17.046,17.274,16.985,17.012,425313,0
2013-02-20,17.079,17.105,16.705,16.799,307176,0
2013-02-21,16.698,16.748,16.392,16.442,428450,0
2013-02-22,16.68,16.858,16.459,16.757,709219,0
2013-02-25,16.936,17.139,16.901,16.927,638683,0
2013-02-26,17.07,17.267,16.867,17.241,595905,0
2013-02-27,17.199,17.241,17.063,17.165,396483,0
2013-02-28,17.087,17.427,16.876,17.427,887907,0
2013-03-01,17.02,17.199,16.85,17.199,580499,0
2013-03-04,17.156,17.267,17.02,17.223,403104,0
2013-03-05,17.257,17.292,17.148,17.223,606321,0
2013-03-06,17.333,17.683,17.267,17.631,1046649,0
2013-03-07,17.989,18.804,17.946,18.43,1341537,0
2013-03-08,18.471,18.471,18.15,18.269,704907,0
2013-03-11,18.302,18.31,18.124,18.174,273900,0
2013-03-12,18.286,18.422,18.234,18.302,386265,0
2013-03-13,18.43,18.531,18.166,18.269,316733,0
2013-03-14,18.26,18.446,18.227,18.286,458855,0
2013-03-15,18.166,18.234,18.03,18.132,401017,0
2013-03-18,18.039,18.132,17.886,17.902,317773,0
2013-03-19,18.047,18.047,17.665,17.912,380072,0
2013-03-20,17.333,17.427,17.232,17.41,787391,0
2013-03-21,17.368,17.376,17.079,17.173,463272,0
2013-03-22,17.055,17.232,16.893,17.012,452790,0
2013-03-25,17.139,17.317,17.095,17.148,393809,0
2013-03-26,17.232,17.581,17.139,17.565,521493,0
2013-03-27,16.995,17.699,16.96,17.631,731698,0
2013-03-28,17.665,17.835,17.537,17.783,299946,0
2013-04-01,17.624,17.717,17.452,17.615,310724,0
2013-04-02,17.699,17.792,17.571,17.615,246844,0
2013-04-03,17.529,17.759,17.522,17.725,373395,0
2013-04-04,17.792,17.912,17.665,17.774,356066,0
2013-04-05,17.647,18.218,17.565,18.132,532608,0
2013-04-08,18.1,18.31,17.87,18.286,485848,0
2013-04-09,18.48,18.761,18.43,18.642,618917,0
2013-04-10,18.77,19.007,18.567,18.624,397565,0
2013-04-11,18.617,18.617,18.319,18.361,333666,0
2013-04-12,18.37,18.48,18.243,18.387,290508,0
2013-04-15,18.158,18.158,17.894,17.902,567020,0
2013-04-16,18.013,18.404,17.989,18.302,307648,0
2013-04-17,18.26,18.286,17.937,17.955,351529,0
2013-04-18,17.902,18.15,17.656,17.961,342994,0
2013-04-19,18.1,18.199,17.928,18.184,330825,0
2013-04-22,18.124,18.132,17.865,17.942,219348,0
2013-04-23,17.977,18.393,17.977,18.297,318061,0
2013-04-24,18.254,18.532,18.211,18.376,303000,0
2013-04-25,18.323,18.645,18.263,18.61,520768,0
2013-04-26,18.549,18.601,18.245,18.272,209979,0
2013-04-29,18.272,18.357,18.054,18.211,392068,0
2013-04-30,18.22,18.689,18.201,18.584,551875,0
2013-05-01,18.559,18.575,18.393,18.497,264724,0
2013-05-02,18.741,18.854,18.454,18.722,319286,0
2013-05-03,18.941,19.018,18.722,18.749,278060,0
2013-05-06,18.698,18.731,18.541,18.559,287964,0
2013-05-07,18.68,18.976,18.671,18.932,295596,0
2013-05-08,19.037,19.105,18.654,18.741,302319,0
2013-05-09,18.766,18.836,18.497,18.61,293831,0
2013-05-10,18.654,18.689,18.471,18.654,163937,0
2013-05-13,18.635,18.923,18.584,18.836,206207,0
2013-05-14,18.758,19.219,18.749,19,431088,0
2013-05-15,18.889,19.061,18.811,18.983,298106,0
2013-05-16,19.01,19.27,18.914,19.148,382908,0
2013-05-17,19.044,19.322,18.983,19.105,310642,0
2013-05-20,19.148,19.331,19.037,19.113,282913,0
2013-05-21,19.183,19.582,19.079,19.505,368026,0
2013-05-22,19.565,19.973,19.523,19.591,544432,0
2013-05-23,19.495,19.582,19.2,19.548,283629,0
2013-05-24,19.53,19.86,19.313,19.783,413381,0
2013-05-28,19.799,19.799,19.479,19.627,588064,0
2013-05-29,19.548,19.565,18.889,18.904,471666,0
2013-05-30,18.966,19.191,18.844,18.966,348533,0
2013-05-31,18.733,18.92,18.361,18.485,580394,0
2013-06-03,18.254,18.497,18.002,18.385,725042,0
2013-06-04,18.393,18.471,18.236,18.307,522920,0
2013-06-05,18.385,18.463,18.054,18.297,307320,0
2013-06-06,18.211,18.376,18.107,18.297,221923,0
2013-06-07,18.037,18.22,17.733,18.159,361696,0
2013-06-10,18.037,18.045,17.767,17.959,432460,0
2013-06-11,17.603,17.794,17.368,17.645,385528,0
2013-06-12,17.663,17.663,17.09,17.238,343563,0
2013-06-13,17.351,17.637,17.307,17.637,255788,0
2013-06-14,17.673,17.881,16.942,17.072,406041,0
2013-06-17,17.09,17.177,16.9,17.004,338480,0
2013-06-18,16.864,16.976,16.379,16.473,701461,0
2013-06-19,16.44,16.717,15.814,15.841,891182,0
2013-06-20,15.17,15.344,14.876,15.057,848493,0
2013-06-21,15.048,15.057,14.545,14.738,735072,0
2013-06-24,14.58,14.858,14.33,14.676,429189,0
2013-06-25,14.823,15.277,14.823,15.231,651418,0
2013-06-26,15.554,15.945,15.511,15.848,619944,0
2013-06-27,16.248,16.369,15.994,16.125,1010909,0
2013-06-28,15.796,16.013,15.657,15.883,986706,0
2013-07-01,15.98,16.038,15.675,15.754,744488,0
2013-07-02,15.823,15.9,15.31,15.545,542822,0
2013-07-03,15.535,15.702,15.327,15.648,1008334,0
2013-07-05,15.475,15.571,15.179,15.336,643132,0
2013-07-08,15.399,15.745,15.336,15.554,300688,0
2013-07-09,15.587,15.667,15.526,15.587,222254,0
2013-07-10,15.475,15.745,15.423,15.675,366959,0
2013-07-11,15.927,15.994,15.814,15.98,214535,0
2013-07-12,16.004,16.083,15.648,15.779,291821,0
2013-07-15,15.614,16.196,15.614,16.134,284167,0
2013-07-16,16.301,16.301,15.866,16.048,272633,0
2013-07-17,16.171,16.551,16.118,16.43,461535,0
2013-07-18,16.473,16.673,16.448,16.648,289964,0
2013-07-19,16.345,16.535,16.301,16.336,737940,0
2013-07-22,16.465,16.735,16.422,16.657,317082,0
2013-07-23,16.829,16.855,16.604,16.665,224846,0
2013-07-24,16.717,16.717,16.031,16.143,732591,0
2013-07-25,16.161,16.682,16.075,16.682,319650,0
2013-07-26,16.657,16.673,16.309,16.388,861534,0
2013-07-29,16.336,16.613,16.282,16.586,365454,0
2013-07-30,16.527,16.56,16.178,16.248,318034,0
2013-07-31,16.031,16.187,15.848,16.066,459600,0
2013-08-01,16.111,16.352,15.883,16.326,432000,0
2013-08-02,16.317,16.422,16.048,16.083,329734,0
2013-08-05,15.866,16.066,15.832,15.953,344165,0
2013-08-06,15.945,15.945,15.554,15.606,281119,0
2013-08-07,15.58,15.814,15.545,15.614,303902,0
2013-08-08,15.789,16.292,15.597,16.257,455623,0
2013-08-09,16.273,16.483,16.092,16.369,566735,0
2013-08-12,16.457,16.665,16.23,16.388,632686,0
2013-08-13,16.196,16.396,16.092,16.309,570150,0
2013-08-14,16.301,16.352,16.048,16.257,327588,0
2013-08-15,15.657,15.735,15.241,15.414,488886,0
2013-08-16,15.285,15.31,14.895,14.981,365524,0
2013-08-19,15.007,15.057,14.353,14.407,750973,0
2013-08-20,14.443,14.676,14.433,14.529,303451,0
2013-08-21,14.477,14.564,13.99,14.042,419671,0
2013-08-22,14.095,14.372,14.016,14.304,265449,0
2013-08-23,14.359,14.679,14.298,14.624,305708,0
2013-08-26,14.624,14.653,14.351,14.413,291561,0
2013-08-27,14.28,14.555,14.28,14.502,512397,0
2013-08-28,14.537,14.829,14.43,14.458,304662,0
2013-08-29,14.458,14.679,14.316,14.458,304779,0
2013-08-30,14.51,14.519,14.174,14.458,452225,0
2013-09-03,14.59,14.811,14.475,14.528,461761,0
2013-09-04,14.519,14.599,14.359,14.492,483228,0
2013-09-05,14.555,14.961,14.555,14.804,488105,0
2013-09-06,15.043,15.173,14.953,15.043,470363,0
2013-09-09,15.158,15.652,15.158,15.547,293309,0
2013-09-10,15.581,15.636,15.2,15.37,621957,0
2013-09-11,15.132,15.219,15.033,15.2,305472,0
2013-09-12,15.183,15.282,15.049,15.104,254423,0
2013-09-13,15.112,15.112,14.961,15.058,357322,0
2013-09-16,15.236,15.315,15.043,15.112,469864,0
2013-09-17,15.192,15.405,15.183,15.315,250634,0
2013-09-18,15.351,15.917,15.236,15.848,313007,0
2013-09-19,15.786,15.855,15.563,15.679,343334,0
2013-09-20,15.741,15.766,15.254,15.263,540241,0
2013-09-23,15.288,15.547,15.288,15.493,266744,0
2013-09-24,15.493,15.626,15.422,15.512,257386,0
2013-09-25,15.448,15.448,15.254,15.351,278251,0
2013-09-26,15.405,15.44,15.158,15.273,255574,0
2013-09-27,15.132,15.246,15.076,15.076,348105,0
2013-09-30,15.148,15.387,15.104,15.273,623111,0
2013-10-01,15.405,15.475,15.158,15.2,418602,0
2013-10-02,15.298,15.688,15.273,15.643,303266,0
2013-10-03,15.537,15.555,15.377,15.502,331682,0
2013-10-04,15.405,15.493,15.37,15.377,207681,0
2013-10-07,15.315,15.422,15.192,15.273,208127,0
2013-10-08,15.273,15.475,15.219,15.246,196647,0
2013-10-09,15.37,15.547,15.343,15.485,295525,0
2013-10-10,15.636,16.06,15.6,15.996,372969,0
2013-10-11,16.005,16.166,15.945,16.139,260684,0
2013-10-14,15.972,16.316,15.954,16.211,364469,0
2013-10-15,16.078,16.192,15.766,15.821,476659,0
2013-10-16,16.015,16.246,16.015,16.086,630182,0
2013-10-17,16.113,16.174,15.996,16.121,166438,0
2013-10-18,16.025,16.22,15.996,16.069,382960,0
2013-10-21,16.113,16.166,15.996,16.113,224812,0
2013-10-22,16.105,16.369,16.051,16.29,219872,0
2013-10-23,16.369,16.379,16.121,16.156,129500,0
2013-10-24,16.041,16.041,15.581,15.679,451897,0
2013-10-25,15.776,15.882,15.714,15.776,382733,0
2013-10-28,15.855,15.927,15.714,15.812,252855,0
2013-10-29,15.786,15.812,15.6,15.714,252442,0
2013-10-30,15.563,15.652,15.458,15.547,191468,0
2013-10-31,15.465,15.485,14.944,14.944,547714,0
2013-11-01,14.927,15.166,14.873,15.158,406502,0
2013-11-04,15.183,15.254,14.98,15.015,264710,0
2013-11-05,14.829,14.934,14.732,14.741,200524,0
2013-11-06,14.794,14.856,14.528,14.572,378140,0
2013-11-07,14.713,14.767,14.359,14.394,362127,0
2013-11-08,14.253,14.253,13.856,14.085,699170,0
2013-11-11,14.129,14.218,14.041,14.218,309095,0
2013-11-12,14.095,14.413,14.032,14.174,549229,0
2013-11-13,14.29,14.394,14.271,14.342,406127,0
2013-11-14,14.653,14.794,14.599,14.633,519908,0
2013-11-15,14.572,14.847,14.572,14.804,202392,0
2013-11-18,14.98,15.104,14.829,14.997,496293,0
2013-11-19,15.024,15.058,14.669,14.696,343405,0
2013-11-20,14.653,14.819,14.44,14.475,365409,0
2013-11-21,14.342,14.608,14.298,14.519,650237,0
2013-11-22,14.599,14.971,14.581,14.847,857312,0
2013-11-25,14.696,14.804,14.618,14.633,321255,0
2013-11-26,14.696,14.838,14.43,14.804,638286,0
2013-11-27,14.776,14.883,14.608,14.653,371571,0
2013-11-29,14.492,14.669,14.475,14.669,158327,0
2013-12-02,14.483,14.502,14.148,14.201,551832,0
2013-12-03,14.095,14.21,13.881,14.032,539114,0
2013-12-04,13.865,14.014,13.695,13.714,472314,0
2013-12-05,13.757,14.148,13.75,13.97,375684,0
2013-12-06,14.129,14.174,14.041,14.139,356306,0
2013-12-09,14.069,14.351,14.069,14.335,486775,0
2013-12-10,14.235,14.298,14.218,14.253,271260,0
2013-12-11,14.129,14.148,13.819,13.837,622001,0
2013-12-12,13.872,14.059,13.802,14.041,413570,0
2013-12-13,14.006,14.325,13.97,14.325,453553,0
2013-12-16,14.12,14.449,14.051,14.227,542912,0
2013-12-17,14.156,14.475,14.12,14.475,626017,0
2013-12-18,14.325,14.599,14.085,14.51,403749,0
2013-12-19,14.111,14.342,14.095,14.262,356865,0
2013-12-20,14.235,14.475,14.227,14.368,354774,0
2013-12-23,14.298,14.502,14.298,14.43,236688,0
2013-12-24,14.298,14.394,14.174,14.359,268267,0
2013-12-26,14.29,14.29,14.103,14.129,233386,0
2013-12-27,14.174,14.218,13.961,14.165,469315,0
2013-12-30,14.174,14.335,14.041,14.307,1537334,0
2013-12-31,14.192,14.378,14.165,14.174,350502,0
2014-01-02,14.006,14.014,13.563,13.563,451878,0
2014-01-03,13.917,13.935,13.695,13.829,382753,0
2014-01-06,13.535,13.811,13.447,13.642,312517,0
2014-01-07,13.9,13.9,13.544,13.581,359896,0
2014-01-08,13.554,13.633,13.483,13.554,422400,0
2014-01-09,13.456,13.492,13.325,13.44,362616,0
2014-01-10,13.412,13.829,13.412,13.767,334805,0
2014-01-13,13.722,13.819,13.59,13.67,320901,0
2014-01-14,13.802,13.961,13.731,13.9,445025,0
2014-01-15,13.961,14.059,13.926,13.935,353799,0
2014-01-16,14.041,14.139,13.9,14.103,292374,0
2014-01-17,14.051,14.085,13.926,13.926,434299,0
2014-01-21,13.731,13.961,13.617,13.872,443442,0
2014-01-22,13.89,14.165,13.881,14.12,497624,0
2014-01-23,14.103,14.103,13.661,13.784,421803,0
2014-01-24,13.412,13.483,13.208,13.36,399689,0
2014-01-27,13.483,13.686,13.412,13.42,501452,0
2014-01-28,13.511,13.599,13.36,13.42,439921,0
2014-01-29,13.103,13.325,13.059,13.148,369574,0
2014-01-30,13.263,13.279,12.962,13.059,607151,0
2014-01-31,13.041,13.27,13.005,13.05,1096323,0
2014-02-03,13.103,13.148,12.713,12.837,640752,0
2014-02-04,12.828,13.023,12.802,12.934,446357,0
2014-02-05,12.696,12.784,12.607,12.713,483874,0
2014-02-06,12.855,13.254,12.855,13.156,596951,0
2014-02-07,13.351,13.43,13.237,13.351,569236,0
2014-02-10,13.129,13.27,12.962,13.041,382813,0
2014-02-11,12.917,13.288,12.909,13.254,706237,0
2014-02-12,13.041,13.113,12.634,12.847,826753,0
2014-02-13,12.43,12.837,12.412,12.811,395503,0
2014-02-14,12.776,12.942,12.527,12.597,850689,0
2014-02-18,11.713,11.828,11.332,11.376,923550,0
2014-02-19,11.535,12.084,11.526,11.987,737626,0
2014-02-20,12.412,12.776,12.314,12.624,889115,0
2014-02-21,12.58,12.881,12.509,12.554,483382,0
2014-02-24,12.546,12.634,12.298,12.341,389982,0
2014-02-25,12.358,12.412,12.102,12.138,539268,0
2014-02-26,12.412,12.464,12.2,12.412,680199,0
2014-02-27,12.439,13.076,12.395,12.952,2744083,0
2014-02-28,12.828,12.847,12.615,12.731,704667,0
2014-03-03,12.588,12.688,12.377,12.634,426932,0
2014-03-04,12.731,12.837,12.527,12.651,487151,0
2014-03-05,12.66,12.704,12.377,12.456,495910,0
2014-03-06,12.634,13.014,12.615,12.828,514142,0
2014-03-07,12.678,12.678,12.253,12.412,771074,0
2014-03-10,12.307,12.333,11.828,11.916,586009,0
2014-03-11,12.076,12.307,12.076,12.209,436583,0
2014-03-12,12.128,12.615,12.084,12.588,911844,0
2014-03-13,12.837,13.279,12.811,13.093,1506942,0
2014-03-14,12.802,12.819,12.572,12.811,732273,0
2014-03-17,12.811,12.881,12.58,12.634,282860,0
2014-03-18,12.5,12.909,12.439,12.819,539864,0
2014-03-19,12.863,13.041,12.678,12.758,410173,0
2014-03-20,12.828,13.103,12.546,13.005,448924,0
2014-03-21,12.837,13.288,12.837,13.014,451161,0
2014-03-24,13.093,13.27,13.031,13.156,556582,0
2014-03-25,12.971,13.535,12.971,13.502,808683,0
2014-03-26,13.511,13.652,13.403,13.412,495642,0
2014-03-27,13.678,14.335,13.571,14.227,976326,0
2014-03-28,14.555,14.934,14.404,14.669,1084859,0
2014-03-31,14.537,14.679,14.43,14.458,1023076,0
2014-04-01,14.555,14.653,14.051,14.253,652845,0
2014-04-02,14.28,14.776,14.235,14.688,514117,0
2014-04-03,14.873,14.873,14.368,14.545,489850,0
2014-04-04,14.934,15.112,14.679,14.732,537631,0
2014-04-07,14.864,15.094,14.696,14.864,653677,0
2014-04-08,15.132,15.192,14.784,14.829,488119,0
2014-04-09,14.776,14.997,14.394,14.732,442600,0
2014-04-10,14.713,15.049,14.661,14.883,451357,0
2014-04-11,14.899,15.148,14.829,15.033,609386,0
2014-04-14,15.122,15.502,15.007,15.298,554297,0
2014-04-15,15.325,15.636,14.908,15.6,1182614,0
2014-04-16,15.094,15.758,15.068,15.387,583374,0
2014-04-17,15.377,15.521,15.236,15.37,538631,0
2014-04-21,15.448,15.75,15.377,15.555,336055,0
2014-04-22,15.59,15.812,15.485,15.537,330262,0
2014-04-23,15.527,15.537,15.254,15.448,478788,0
2014-04-24,15.573,15.636,15.405,15.573,400102,0
2014-04-25,15.512,15.512,15.2,15.254,482495,0
2014-04-28,15.219,15.44,15.094,15.333,505063,0
2014-04-29,15.643,15.786,15.2,15.21,709686,0
2014-04-30,15.149,15.349,15.122,15.294,573667,0
2014-05-01,15.268,15.422,15.056,15.304,176128,0
2014-05-02,15.313,15.759,15.24,15.687,582618,0
2014-05-05,15.605,15.778,15.368,15.459,342486,0
2014-05-06,15.669,16.079,15.669,15.952,440336,0
2014-05-07,15.805,16.171,15.768,16.071,570705,0
2014-05-08,16.025,16.098,15.706,15.751,402317,0
2014-05-09,15.669,15.768,15.285,15.349,426539,0
2014-05-12,15.34,15.65,15.34,15.577,363766,0
2014-05-13,15.633,15.825,15.432,15.495,292195,0
2014-05-14,15.56,15.943,15.551,15.614,359118,0
2014-05-15,15.44,15.495,14.984,15.122,307436,0
2014-05-16,15.396,15.459,15.222,15.322,399615,0
2014-05-19,15.194,15.194,14.829,14.857,325473,0
2014-05-20,14.811,14.956,14.684,14.701,235751,0
2014-05-21,14.674,14.848,14.519,14.647,357981,0
2014-05-22,14.875,15.021,14.719,14.994,421704,0
2014-05-23,14.901,14.994,14.647,14.711,251094,0
2014-05-27,14.956,14.984,14.4,14.41,400032,0
2014-05-28,14.383,14.774,14.291,14.711,403579,0
2014-05-29,14.711,14.938,14.711,14.901,438315,0
2014-05-30,14.857,15.048,14.528,14.665,934713,0
2014-06-02,14.601,15.013,14.546,14.611,617896,0
2014-06-03,14.582,14.747,14.574,14.684,440478,0
2014-06-04,14.701,14.757,14.611,14.711,340357,0
2014-06-05,14.819,14.966,14.803,14.948,217330,0
2014-06-06,15.477,15.796,15.34,15.669,448144,0
2014-06-09,15.641,16.563,15.614,16.445,869261,0
2014-06-10,16.49,16.727,16.326,16.563,538700,0
2014-06-11,16.618,16.745,16.481,16.59,487831,0
2014-06-12,16.553,16.637,16.336,16.407,284259,0
2014-06-13,16.381,16.91,16.345,16.655,411015,0
2014-06-16,16.234,16.5,16.208,16.49,430566,0
2014-06-17,16.381,16.508,16.143,16.253,330722,0
2014-06-18,16.563,17.011,16.536,16.929,488450,0
2014-06-19,16.818,17.092,16.618,16.718,220642,0
2014-06-20,16.608,16.936,16.481,16.764,315577,0
2014-06-23,16.599,16.672,16.336,16.427,199681,0
2014-06-24,16.463,16.7,16.435,16.517,258288,0
2014-06-25,16.8,16.982,16.655,16.727,327988,0
2014-06-26,16.645,16.774,16.563,16.718,188484,0
2014-06-27,16.637,16.818,16.427,16.682,263493,0
2014-06-30,16.517,16.7,16.371,16.608,382733,0
2014-07-01,16.645,16.755,16.299,16.336,381833,0
2014-07-02,16.308,16.326,15.834,15.952,338496,0
2014-07-03,15.805,15.996,15.742,15.988,223083,0
2014-07-07,16.279,16.381,16.133,16.353,360804,0
2014-07-08,16.427,16.536,16.262,16.299,192999,0
2014-07-09,16.208,16.599,16.208,16.508,188084,0
2014-07-10,16.527,16.618,16.39,16.573,239485,0
2014-07-11,16.582,16.672,16.455,16.527,201938,0
2014-07-14,16.672,16.973,16.545,16.901,559688,0
2014-07-15,16.901,17.038,16.599,16.7,470296,0
2014-07-16,16.892,16.92,16.435,16.536,399034,0
2014-07-17,16.435,16.445,16.025,16.116,541460,0
2014-07-18,16.783,16.81,16.471,16.59,1681515,0
2014-07-21,16.764,17.065,16.508,17.048,528831,0
2014-07-22,17.101,17.285,16.955,17.219,710493,0
2014-07-23,16.982,17.092,16.708,16.901,375646,0
2014-07-24,16.992,17.321,16.965,17.248,336307,0
2014-07-25,17.065,17.157,16.901,17.011,273352,0
2014-07-28,16.965,17.238,16.929,17.229,263214,0
2014-07-29,16.929,17.119,16.708,16.774,234482,0
2014-07-30,16.7,16.81,16.463,16.5,263224,0
2014-07-31,15.896,16.189,15.843,15.996,332859,0
2014-08-01,15.887,16.371,15.887,16.371,297089,0
2014-08-04,16.398,16.435,16.161,16.435,249919,0
2014-08-05,16.042,16.345,15.805,15.924,240073,0
2014-08-06,15.796,15.961,15.605,15.834,228031,0
2014-08-07,15.742,15.943,15.633,15.751,292475,0
2014-08-08,15.614,16.052,15.495,16.025,349013,0
2014-08-11,16.108,16.381,16.108,16.316,214970,0
2014-08-12,16.217,16.262,16.116,16.161,145074,0
2014-08-13,16.27,16.427,15.759,15.906,420420,0
2014-08-14,15.924,16.244,15.916,16.079,189513,0
2014-08-15,16.517,16.718,16.308,16.5,336152,0
2014-08-18,16.737,16.992,16.563,16.936,486233,0
2014-08-19,16.901,17.065,16.892,16.982,500827,0
2014-08-20,16.965,17.75,16.965,17.558,404706,0
2014-08-21,17.776,17.951,17.522,17.795,433079,0
2014-08-22,17.804,17.822,17.357,17.604,292574,0
2014-08-25,17.869,17.988,17.667,17.895,327647,0
2014-08-26,18.142,18.426,17.895,18.205,612154,0
2014-08-27,18.442,18.607,18.197,18.426,484921,0
2014-08-28,18.433,18.553,18.133,18.26,437077,0
2014-08-29,18.416,18.553,18.296,18.38,510756,0
2014-09-02,18.197,18.416,17.922,18.078,393305,0
2014-09-03,18.123,18.26,17.922,18.069,615834,0
2014-09-04,18.178,18.233,17.795,17.895,379859,0
2014-09-05,17.859,17.96,17.71,17.783,362634,0
2014-09-08,17.774,17.783,17.021,17.04,415393,0
2014-09-09,16.611,16.798,16.285,16.35,458985,0
2014-09-10,16.323,16.35,15.942,16.23,568148,0
2014-09-11,16.313,16.379,16.091,16.239,337524,0
2014-09-12,15.894,15.932,15.383,15.447,509816,0
2014-09-15,15.523,15.635,15.365,15.587,493073,0
2014-09-16,15.884,16.36,15.857,16.239,684543,0
2014-09-17,16.248,16.313,15.727,15.783,381636,0
2014-09-18,15.447,15.783,15.317,15.466,457365,0
2014-09-19,15.662,15.773,15.308,15.736,1064815,0
2014-09-22,15.151,15.224,14.918,15.066,323746,0
2014-09-23,15.187,15.365,14.824,15.039,373058,0
2014-09-24,14.843,15.253,14.797,15.177,552508,0
2014-09-25,15.039,15.215,14.891,14.908,199478,0
2014-09-26,14.891,15.41,14.722,15.374,451308,0
2014-09-29,14.536,14.833,14.396,14.489,454449,0
2014-09-30,14.332,14.582,14.202,14.471,497659,0
2014-10-01,14.202,14.323,13.698,13.773,529772,0
2014-10-02,13.801,14.033,13.605,13.857,324081,0
2014-10-03,13.652,14.211,13.652,14.145,309649,0
2014-10-06,15.569,15.597,14.954,15.244,767813,0
2014-10-07,15.736,15.867,15.457,15.578,562211,0
2014-10-08,16.063,16.202,15.187,15.56,395931,0
2014-10-09,15.867,15.979,15.282,15.308,426891,0
2014-10-10,15.253,15.299,14.891,14.908,272213,0
2014-10-13,15.177,15.922,15.161,15.569,367158,0
2014-10-14,15.308,15.764,15.168,15.56,311139,0
2014-10-15,15.03,15.123,14.228,14.536,532940,0
2014-10-16,13.941,14.313,13.838,14.062,557067,0
2014-10-17,14.406,14.898,14.108,14.833,336596,0
2014-10-20,14.415,14.48,14.247,14.35,254570,0
2014-10-21,13.652,14.126,13.625,13.763,456158,0
2014-10-22,13.838,14.116,13.504,13.736,249796,0
2014-10-23,13.234,13.27,12.479,12.823,705615,0
2014-10-24,13.01,13.922,12.964,13.661,442340,0
2014-10-27,12.237,12.87,12.051,12.581,942457,0
2014-10-28,12.991,13.392,12.823,13.262,433759,0
2014-10-29,13.504,13.819,13.383,13.652,637093,0
2014-10-30,14.062,14.202,13.81,14.043,341801,0
2014-10-31,13.597,13.884,13.456,13.867,464230,0
2014-11-03,13.373,13.456,13.056,13.335,549357,0
2014-11-04,13.4,13.746,13.262,13.577,239206,0
2014-11-05,13.355,13.549,13.196,13.504,755704,0
2014-11-06,13.196,13.355,13.056,13.13,349053,0
2014-11-07,13.206,13.466,13.206,13.466,345927,0
2014-11-10,13.549,13.689,13.206,13.27,264502,0
2014-11-11,13.335,13.364,13.13,13.335,194687,0
2014-11-12,13.4,13.597,13.14,13.186,275650,0
2014-11-13,13.243,13.298,12.787,12.898,283323,0
2014-11-14,12.823,12.973,12.647,12.739,344280,0
2014-11-17,12.843,12.935,12.581,12.694,315364,0
2014-11-18,12.73,12.898,12.609,12.833,766189,0
2014-11-19,13.54,13.698,13.15,13.549,466749,0
2014-11-20,13.652,14.043,13.383,13.633,401328,0
2014-11-21,14.228,14.881,14.164,14.769,670564,0
2014-11-24,14.507,14.648,14.323,14.358,279476,0
2014-11-25,14.787,14.797,14.033,14.154,542658,0
2014-11-26,14.396,14.489,14.154,14.453,394189,0
2014-11-28,14.48,14.489,14.164,14.304,271213,0
2014-12-01,13.819,13.847,13.456,13.559,405088,0
2014-12-02,13.597,13.782,13.456,13.568,845139,0
2014-12-03,13.652,13.959,13.625,13.773,252956,0
2014-12-04,13.549,13.661,13.335,13.409,388121,0
2014-12-05,13.559,13.782,13.345,13.605,304350,0
2014-12-08,13.513,13.549,12.87,13.019,369027,0
2014-12-09,13.103,13.234,12.954,13.214,318026,0
2014-12-10,13.345,13.438,13.13,13.177,325195,0
2014-12-11,13.168,13.27,12.991,13.085,303602,0
2014-12-12,13.15,13.186,12.666,12.815,345449,0
2014-12-15,12.6,12.675,12.051,12.2,490194,0
2014-12-16,11.641,12.024,11.511,11.688,554635,0
2014-12-17,11.736,12.796,11.717,12.331,444571,0
2014-12-18,12.702,12.889,12.218,12.331,303606,0
2014-12-19,12.46,12.638,12.331,12.443,476096,0
2014-12-22,12.619,12.73,12.479,12.694,264650,0
2014-12-23,12.59,12.638,12.304,12.545,272337,0
2014-12-24,12.554,12.666,12.451,12.628,97116,0
2014-12-26,12.815,13.085,12.694,12.768,199420,0
2014-12-29,12.87,13.159,12.87,12.944,343009,0
2014-12-30,13.103,13.298,12.86,12.926,278642,0
2014-12-31,12.889,12.889,12.581,12.628,281472,0
2015-01-02,12.507,12.59,12.061,12.348,305372,0
2015-01-05,11.986,12.041,11.903,11.968,260351,0
2015-01-06,12.2,12.396,12.07,12.2,275131,0
2015-01-07,12.581,12.954,12.469,12.739,294854,0
2015-01-08,12.739,13.186,12.712,13.01,478974,0
2015-01-09,12.749,12.815,12.396,12.507,337620,0
2015-01-12,12.331,12.424,12.061,12.227,260893,0
2015-01-13,12.685,12.852,12.573,12.666,358795,0
2015-01-14,13.262,13.522,13.122,13.383,593437,0
2015-01-15,13.364,13.419,12.823,12.86,309433,0
2015-01-16,13.186,13.559,13.177,13.4,270211,0
2015-01-20,12.227,12.368,11.978,12.339,490870,0
2015-01-21,12.107,12.852,12.089,12.823,324483,0
2015-01-22,12.86,12.88,12.284,12.564,341565,0
2015-01-23,11.874,11.986,11.791,11.949,425680,0
2015-01-26,11.799,12.098,11.791,11.978,338295,0
2015-01-27,11.978,12.46,11.94,12.415,313313,0
2015-01-28,12.256,12.517,12.2,12.247,303402,0
2015-01-29,12.479,12.573,12.304,12.526,355350,0
2015-01-30,11.874,12.005,11.605,11.641,629977,0
2015-02-02,11.736,12.517,11.475,12.405,787651,0
2015-02-03,12.451,12.469,11.968,12.368,512126,0
2015-02-04,11.92,12.145,11.865,11.92,480982,0
2015-02-05,11.92,12.07,11.837,11.92,347968,0
2015-02-06,11.828,11.874,11.641,11.698,407881,0
2015-02-09,11.791,12.247,11.791,12.061,322464,0
2015-02-10,11.809,11.828,11.437,11.587,371906,0
2015-02-11,11.39,11.502,11.121,11.251,606246,0
2015-02-12,11.446,11.884,11.4,11.799,518201,0
2015-02-13,11.865,12.107,11.847,12.107,468509,0
2015-02-17,12.107,12.19,11.912,12.116,278589,0
2015-02-18,12.061,12.173,11.92,12.041,354028,0
2015-02-19,11.986,12.089,11.912,11.995,183026,0
2015-02-20,11.698,11.781,11.587,11.717,189378,0
2015-02-23,11.781,11.874,11.624,11.688,192173,0
2015-02-24,11.837,12.311,11.744,12.116,410360,0
2015-02-25,12.033,12.107,11.791,12.005,293218,0
2015-02-26,12.07,12.386,11.92,12.275,421032,0
2015-02-27,12.321,12.424,11.995,12.154,320619,0
2015-03-02,12.07,12.07,11.726,11.809,302169,0
2015-03-03,11.726,11.837,11.567,11.641,551792,0
2015-03-04,11.335,11.372,10.869,11.121,721252,0
2015-03-05,11.167,11.196,10.917,11.075,418868,0
2015-03-06,10.832,10.907,10.711,10.851,310442,0
2015-03-09,10.59,10.627,10.385,10.442,343648,0
2015-03-10,10.357,10.768,10.357,10.543,412850,0
2015-03-11,10.385,10.516,10.321,10.405,209757,0
2015-03-12,10.701,10.73,10.488,10.647,293466,0
2015-03-13,10.422,10.422,10.125,10.293,399526,0
2015-03-16,10.46,10.526,10.209,10.329,246615,0
2015-03-17,10.283,10.656,10.19,10.609,319685,0
2015-03-18,10.543,11.111,10.488,10.971,328388,0
2015-03-19,10.748,10.796,10.414,10.442,283687,0
2015-03-20,10.776,11.307,10.768,11.251,570705,0
2015-03-23,11.27,11.549,11.27,11.437,452394,0
2015-03-24,11.763,11.791,11.363,11.484,427249,0
2015-03-25,11.624,11.726,11.27,11.279,392003,0
2015-03-26,11.167,11.297,10.851,11.028,476572,0
2015-03-27,10.981,11.205,10.917,11.046,414569,0
2015-03-30,11.065,11.381,11.055,11.354,484201,0
2015-03-31,11.381,11.903,11.381,11.837,1401766,0
2015-04-01,12.098,12.377,11.995,12.145,429076,0
2015-04-02,12.321,12.46,12.154,12.348,379645,0
2015-04-06,12.554,12.823,12.517,12.619,318073,0
2015-04-07,12.507,12.675,12.304,12.321,307251,0
2015-04-08,12.721,12.815,12.489,12.749,418223,0
2015-04-09,12.843,12.954,12.675,12.749,354841,0
2015-04-10,12.647,12.749,12.424,12.581,359659,0
2015-04-13,12.489,12.536,12.182,12.227,315172,0
2015-04-14,12.386,12.581,12.284,12.517,456370,0
2015-04-15,12.489,12.823,12.479,12.702,371570,0
2015-04-16,12.647,12.926,12.581,12.796,237981,0
2015-04-17,12.59,12.619,12.443,12.479,386522,0
2015-04-20,12.526,12.59,12.331,12.405,321746,0
2015-04-21,12.498,12.564,12.424,12.433,179461,0
2015-04-22,12.573,12.917,12.536,12.843,452824,0
2015-04-23,12.73,13.13,12.647,13.075,218030,0
2015-04-24,13.075,13.224,12.973,13.038,237912,0
2015-04-27,13.093,13.15,12.973,13.038,230495,0
2015-04-28,13.13,13.428,13.056,13.224,338705,0
2015-04-29,13.13,13.27,12.935,13.038,299912,0
2015-04-30,12.984,12.993,12.349,12.503,484725,0
2015-05-01,12.513,12.552,12.369,12.474,181706,0
2015-05-04,12.379,12.609,12.379,12.571,398610,0
2015-05-05,12.687,13.205,12.658,13.042,435679,0
2015-05-06,13.022,13.234,12.734,12.82,415768,0
2015-05-07,12.773,12.782,12.562,12.705,301700,0
2015-05-08,12.935,13.07,12.715,13.022,224192,0
2015-05-11,12.868,12.878,12.542,12.667,395278,0
2015-05-12,12.599,13.042,12.589,12.965,376494,0
2015-05-13,13.022,13.042,12.359,12.369,329467,0
2015-05-14,12.447,13.07,12.398,13.022,670181,0
2015-05-15,12.974,13.378,12.85,13.272,712027,0
2015-05-18,13.175,13.185,12.773,12.792,317287,0
2015-05-19,12.753,12.868,12.628,12.687,402896,0
2015-05-20,12.687,12.907,12.589,12.715,231169,0
2015-05-21,12.533,12.571,12.283,12.388,297291,0
2015-05-22,12.293,12.293,12.042,12.158,431827,0
2015-05-26,12.062,12.1,11.764,11.812,545549,0
2015-05-27,11.687,11.899,11.495,11.899,294688,0
2015-05-28,11.745,11.764,11.601,11.736,287506,0
2015-05-29,11.677,11.726,11.467,11.523,993297,0
2015-06-01,11.592,11.851,11.486,11.812,331387,0
2015-06-02,11.917,12.168,11.861,11.985,407094,0
2015-06-03,11.985,12.119,11.917,12.014,373827,0
2015-06-04,11.994,11.994,11.677,11.736,335299,0
2015-06-05,11.611,11.937,11.582,11.812,692986,0
2015-06-08,11.927,12.187,11.793,12.091,378929,0
2015-06-09,12.062,12.071,11.802,11.832,229427,0
2015-06-10,12.052,12.091,11.899,11.956,429777,0
2015-06-11,11.917,11.985,11.717,11.976,405918,0
2015-06-12,11.927,11.927,11.755,11.822,503261,0
2015-06-15,11.726,11.822,11.677,11.812,307601,0
2015-06-16,11.879,12.014,11.812,11.908,614576,0
2015-06-17,11.851,12.004,11.707,11.966,490973,0
2015-06-18,12.1,12.216,11.985,12.1,348420,0
2015-06-19,11.994,12.129,11.937,11.994,470564,0
2015-06-22,12.254,12.369,12.158,12.187,320303,0
2015-06-23,12.187,12.206,12.062,12.1,273084,0
2015-06-24,12.1,12.158,11.812,11.822,353313,0
2015-06-25,11.812,11.861,11.438,11.495,399860,0
2015-06-26,11.658,11.87,11.63,11.822,454527,0
2015-06-29,11.601,11.726,11.543,11.582,406628,0
2015-06-30,11.822,11.841,11.621,11.764,340365,0
2015-07-01,11.736,11.783,11.399,11.428,428600,0
2015-07-02,11.648,11.755,11.533,11.592,834395,0
2015-07-06,11.428,11.428,11.226,11.303,734221,0
2015-07-07,11.284,11.611,11.245,11.582,755048,0
2015-07-08,11.477,11.562,11.274,11.293,417145,0
2015-07-09,11.477,11.553,11.198,11.245,324261,0
2015-07-10,11.428,11.745,11.37,11.638,670494,0
2015-07-13,11.764,11.87,11.717,11.822,299791,0
2015-07-14,11.841,11.976,11.793,11.899,420135,0
2015-07-15,11.851,12.234,11.851,12.081,637399,0
2015-07-16,12.206,12.206,11.937,11.947,411939,0
2015-07-17,11.899,11.899,11.687,11.687,314056,0
2015-07-20,11.668,11.802,11.514,11.764,307912,0
2015-07-21,11.687,11.812,11.658,11.764,344046,0
2015-07-22,11.638,11.687,11.352,11.438,340089,0
2015-07-23,11.073,11.255,10.976,11.063,305518,0
2015-07-24,10.814,10.814,10.429,10.651,574069,0
2015-07-27,10.487,10.795,10.429,10.592,287296,0
2015-07-28,10.66,10.766,10.342,10.697,626134,0
2015-07-29,10.679,10.717,10.506,10.516,412459,0
2015-07-30,10.563,10.891,10.563,10.727,382053,0
2015-07-31,10.785,10.891,10.717,10.785,347170,0
2015-08-03,10.736,10.891,10.697,10.727,221217,0
2015-08-04,10.651,10.804,10.439,10.563,235750,0
2015-08-05,10.526,10.544,10.227,10.227,244081,0
2015-08-06,9.978,10.045,9.871,9.93,605484,0
2015-08-07,9.766,9.94,9.728,9.786,429849,0
2015-08-10,9.844,10.199,9.776,10.199,436722,0
2015-08-11,9.969,10.006,9.776,9.92,391815,0
2015-08-12,9.862,9.997,9.7,9.959,540956,0
2015-08-13,9.795,9.862,9.613,9.651,336132,0
2015-08-14,9.565,9.575,9.3442,9.3539,451300,0
2015-08-17,9.3539,9.575,9.2678,9.3249,435784,0
2015-08-18,9.3442,9.594,9.2387,9.4883,328114,0
2015-08-19,9.411,9.4396,9.1424,9.3152,311244,0
2015-08-20,9.2861,9.4982,9.2678,9.4396,457236,0
2015-08-21,9.2764,9.3055,8.9887,8.9887,453278,0
2015-08-24,8.3357,8.7198,8.2781,8.4701,813052,0
2015-08-25,8.7006,8.7775,8.3549,8.3549,504198,0
2015-08-26,8.3454,8.6334,8.2973,8.6142,550536,0
2015-08-27,8.7871,9.0271,8.7678,8.9599,528564,0
2015-08-28,8.8448,8.8927,8.4221,8.547,482331,0
2015-08-31,8.2206,8.4126,8.1148,8.3645,688091,0
2015-09-01,8.0572,8.1245,7.9324,7.9804,507843,0
2015-09-02,7.9515,7.9996,7.6539,7.7596,639566,0
2015-09-03,7.7499,8.1628,7.7403,8.1052,593021,0
2015-09-04,7.9035,7.9612,7.5482,7.6347,565114,0
2015-09-08,7.7883,7.7979,7.5482,7.6059,359769,0
2015-09-09,7.8364,7.9324,7.6442,7.6636,457444,0
2015-09-10,7.5003,7.7307,7.4043,7.5194,523815,0
2015-09-11,7.5386,7.7787,7.4906,7.7499,477124,0
2015-09-14,7.7787,7.9515,7.6347,7.9132,614888,0
2015-09-15,7.6636,7.8364,7.6539,7.8075,342171,0
2015-09-16,7.9515,8.1052,7.8748,8.0476,389655,0
2015-09-17,7.8843,8.2206,7.8459,8.0572,595536,0
2015-09-18,7.7692,7.8268,7.3082,7.3754,1144598,0
2015-09-21,7.3466,7.433,7.1833,7.2889,513049,0
2015-09-22,7.068,7.1065,6.8376,6.9048,792742,0
2015-09-23,6.9144,7.0585,6.7128,6.732,643335,0
2015-09-24,6.4054,6.9529,6.3094,6.9048,1060450,0
2015-09-25,6.9337,6.972,6.8184,6.9144,462546,0
2015-09-28,6.8568,6.8664,6.6647,6.6744,406718,0
2015-09-29,6.684,7.0105,6.6744,6.924,550119,0
2015-09-30,7.1929,7.2889,7.0777,7.2026,1161363,0
2015-10-01,7.2026,7.2122,6.8376,7.0394,604579,0
2015-10-02,6.9144,7.3273,6.8952,7.2889,353313,0
2015-10-05,7.4234,7.4715,7.3273,7.433,344201,0
2015-10-06,7.433,7.5771,7.3273,7.4138,241166,0
2015-10-07,7.5099,7.6539,7.4043,7.4906,270634,0
2015-10-08,7.5194,7.7979,7.4618,7.7883,359250,0
2015-10-09,7.9612,7.9996,7.7307,7.8556,327906,0
2015-10-12,7.8556,7.9515,7.7403,7.7787,210177,0
2015-10-13,7.6923,7.8556,7.5675,7.5771,307392,0
2015-10-14,7.6347,7.6827,7.5003,7.5578,311036,0
2015-10-15,7.5386,7.6731,7.4138,7.6059,221277,0
2015-10-16,7.5675,7.6155,7.4043,7.4715,463899,0
2015-10-19,7.3562,7.4906,7.2793,7.4522,265003,0
2015-10-20,7.625,7.6923,7.4618,7.5386,221653,0
2015-10-21,7.4138,7.481,7.2889,7.4043,204615,0
2015-10-22,7.625,7.7979,7.5963,7.7596,364456,0
2015-10-23,7.8556,7.9324,7.6059,7.6539,247413,0
2015-10-26,7.7787,7.7883,7.5003,7.5578,305518,0
2015-10-27,7.4906,7.6155,7.4426,7.5675,437034,0
2015-10-28,7.5771,7.6731,7.3178,7.433,291044,0
2015-10-29,7.337,7.6539,7.337,7.5291,431723,0
2015-10-30,7.6347,7.8652,7.5675,7.6923,541997,0
2015-11-02,7.6923,7.8171,7.625,7.7787,186826,0
2015-11-03,7.99,8.3262,7.9612,8.2781,527627,0
2015-11-04,8.2684,8.3262,8.1436,8.2013,283300,0
2015-11-05,8.0572,8.2108,8.0476,8.0669,177229,0
2015-11-06,7.8748,8.0956,7.5866,8.038,389655,0
2015-11-09,7.8748,7.9229,7.7211,7.7403,274034,0
2015-11-10,7.7692,8.1148,7.6636,8.0285,463171,0
2015-11-11,8.3454,8.3454,8.0476,8.2589,478269,0
2015-11-12,8.0572,8.3262,8.038,8.2301,669661,0
2015-11-13,8.3262,8.3838,8.0476,8.0764,545329,0
2015-11-16,8.0189,8.1725,7.9996,8.1245,307704,0
2015-11-17,8.0572,8.2397,8.0285,8.1245,408190,0
2015-11-18,8.2589,8.5566,8.2493,8.5566,474729,0
2015-11-19,8.5277,8.6142,8.4799,8.5855,469106,0
2015-11-20,8.6334,8.8543,8.6142,8.7583,284587,0
2015-11-23,8.6046,8.6622,8.4318,8.499,371224,0
2015-11-24,8.6142,8.7294,8.4894,8.7006,367787,0
2015-11-25,8.3549,8.4701,8.2781,8.3934,356230,0
2015-11-27,8.3838,8.4318,8.0285,8.0572,268343,0
2015-11-30,7.7883,7.942,7.7307,7.8171,761398,0
2015-12-01,7.8171,7.99,7.7787,7.8459,415239,0
2015-12-02,8.1052,8.1245,7.625,7.7692,512727,0
2015-12-03,8.1148,8.2108,7.9708,7.9804,425290,0
2015-12-04,7.9708,8.0476,7.8459,7.9612,394444,0
2015-12-07,8.0572,8.0669,7.8459,7.9229,326761,0
2015-12-08,7.7211,7.7692,7.6059,7.7403,348623,0
2015-12-09,8.0764,8.2973,8.038,8.1341,385177,0
2015-12-10,7.8843,7.9708,7.7211,7.7787,282505,0
2015-12-11,7.7692,7.8268,7.5771,7.6059,438180,0
2015-12-14,7.5771,7.6636,7.4234,7.5578,389183,0
2015-12-15,7.7883,7.8556,7.6155,7.6636,269281,0
2015-12-16,7.4426,7.894,7.385,7.8843,427870,0
2015-12-17,7.894,7.9324,7.6539,7.7115,284275,0
2015-12-18,7.4906,7.5291,7.2889,7.2986,453383,0
2015-12-21,7.2986,7.2986,7.0394,7.1833,466295,0
2015-12-22,7.1929,7.3562,7.145,7.3273,365092,0
2015-12-23,7.4234,7.5291,7.4234,7.5099,284692,0
2015-12-24,7.5099,7.5578,7.5099,7.5194,52217,0
2015-12-28,7.5386,7.6059,7.4618,7.5194,736862,0
2015-12-29,7.6059,7.6347,7.3865,7.4043,327987,0
2015-12-30,7.3082,7.337,7.1737,7.2026,228617,0
2015-12-31,7.2122,7.2227,7.0777,7.1257,255345,0
2016-01-04,7.0969,7.1161,6.9144,6.9624,318231,0
2016-01-05,7.0969,7.1352,6.972,7.0969,257108,0
2016-01-06,7.0008,7.169,6.9624,7.0201,263269,0
2016-01-07,6.8184,6.9048,6.6264,6.6264,297489,0
2016-01-08,6.7801,6.8087,6.6359,6.6455,276291,0
2016-01-11,6.924,6.9529,6.6551,6.6936,379032,0
2016-01-12,6.8664,6.8664,6.6071,6.6647,309224,0
2016-01-13,6.8473,6.8568,6.7128,6.732,344427,0
2016-01-14,6.876,6.9048,6.7608,6.8184,466650,0
2016-01-15,6.6264,6.7223,6.5303,6.6744,352206,0
2016-01-19,6.6455,6.7128,6.5686,6.6744,443594,0
2016-01-20,6.5303,6.5784,6.2807,6.5208,510392,0
2016-01-21,6.3382,6.5303,6.3287,6.4823,494262,0
2016-01-22,6.6647,6.9529,6.6359,6.9529,463355,0
2016-01-25,6.9144,6.9816,6.8376,6.8952,360028,0
2016-01-26,6.8473,6.8664,6.7703,6.8568,363037,0
2016-01-27,6.8952,7.0793,6.8568,7.0201,487371,0
2016-01-28,7.2793,7.3273,7.1401,7.2889,294482,0
2016-01-29,7.7403,7.9035,7.6827,7.8748,390198,0
2016-02-01,7.8556,8.0236,7.8268,7.99,420314,0
2016-02-02,7.894,7.9132,7.6155,7.6539,303484,0
2016-02-03,7.7787,7.9804,7.6442,7.9708,351648,0
2016-02-04,8.1628,8.3263,8.0956,8.1341,473921,0
2016-02-05,8.0476,8.1821,7.9996,8.1533,387072,0
2016-02-08,8.0956,8.0956,7.8843,7.99,122329,0
2016-02-09,7.8748,7.9804,7.7307,7.9229,248418,0
2016-02-10,7.9515,8.1725,7.9324,8.1052,309083,0
2016-02-11,7.8364,7.8748,7.6539,7.6923,470756,0
2016-02-12,7.7115,7.7403,7.5339,7.7403,425239,0
2016-02-16,7.7307,7.7596,7.5482,7.6442,460002,0
2016-02-17,7.894,8.1917,7.8748,8.0764,415020,0
2016-02-18,8.0764,8.3262,7.9035,7.99,387111,0
2016-02-19,7.7787,7.9804,7.7643,7.894,269555,0
2016-02-22,8.2493,8.3741,8.2206,8.3549,451992,0
2016-02-23,8.2589,8.2684,8.0764,8.1148,323820,0
2016-02-24,7.9708,8.0812,7.8027,8.0669,511637,0
2016-02-25,8.2206,8.2684,8.0669,8.2493,578052,0
2016-02-26,8.2013,8.2493,7.8124,7.8652,424632,0
2016-02-29,8.2301,8.2973,8.0092,8.0669,487453,0
2016-03-01,8.1341,8.3694,8.1245,8.3454,429834,0
2016-03-02,8.1341,8.3549,8.1341,8.3069,286992,0
2016-03-03,8.4701,8.8831,8.3789,8.8063,717965,0
2016-03-04,9.3152,9.3249,8.9024,9.0752,778516,0
2016-03-07,8.9791,9.1617,8.8351,8.9407,315753,0
2016-03-08,9.2096,9.2707,9.1232,9.152,370168,0
2016-03-09,9.71,9.815,9.517,9.68,421388,0
2016-03-10,9.901,10.112,9.575,10.045,569584,0
2016-03-11,9.805,9.997,9.76,9.969,522342,0
2016-03-14,9.805,9.94,9.71,9.786,391779,0
2016-03-15,9.1712,9.3829,8.8831,9.0176,724668,0
2016-03-16,8.9215,9.4396,8.7392,9.3723,344163,0
2016-03-17,9.881,10.266,9.728,10.15,463261,0
2016-03-18,10.227,10.338,10.112,10.285,415978,0
2016-03-21,10.237,10.477,10.212,10.237,423928,0
2016-03-22,10.209,10.391,10.17,10.324,449913,0
2016-03-23,10.103,10.15,9.728,9.795,443218,0
2016-03-24,9.776,10.141,9.69,10.132,324652,0
2016-03-28,10.41,10.746,10.237,10.66,457485,0
2016-03-29,10.467,10.697,10.333,10.651,424857,0
2016-03-30,10.66,10.785,10.467,10.582,569416,0
2016-03-31,10.697,10.775,10.362,10.458,472002,0
2016-04-01,10.401,10.631,10.227,10.621,315710,0
2016-04-04,10.467,10.554,10.074,10.15,327286,0
2016-04-05,10.074,10.218,9.92,10.035,504026,0
2016-04-06,9.997,10.093,9.546,9.747,396764,0
2016-04-07,9.728,9.834,9.603,9.68,448792,0
2016-04-08,10.084,10.15,9.969,10.093,321767,0
2016-04-11,10.401,10.573,10.271,10.314,489354,0
2016-04-12,10.448,10.563,10.189,10.554,630180,0
2016-04-13,10.631,10.891,10.592,10.775,573225,0
2016-04-14,10.651,10.697,10.324,10.497,636678,0
2016-04-15,10.516,10.707,10.429,10.592,397735,0
2016-04-18,10.372,10.516,10.189,10.189,439941,0
2016-04-19,10.362,10.516,10.324,10.497,436870,0
2016-04-20,10.391,10.544,10.295,10.429,505159,0
2016-04-21,10.41,10.41,10.103,10.132,267940,0
2016-04-22,10.18,10.3,10.084,10.275,533877,0
2016-04-25,10.458,10.536,10.304,10.372,467911,0
2016-04-26,10.497,10.516,10.352,10.506,288408,0
2016-04-27,10.621,11.091,10.612,11.025,597373,0
2016-04-28,11.015,11.178,10.962,11.015,479764,0
2016-04-29,11.198,11.226,10.926,11.121,371245,0
2016-05-02,10.811,11.059,10.69,11.029,285858,0
2016-05-03,10.87,10.89,10.602,10.771,400489,0
2016-05-04,10.811,10.91,10.701,10.781,327289,0
2016-05-05,10.93,10.999,10.681,10.82,1174068,0
2016-05-06,10.91,11.307,10.681,11.287,2034101,0
2016-05-09,11.118,11.118,10.523,10.979,619408,0
2016-05-10,11.118,11.317,10.969,11.227,960814,0
2016-05-11,11.486,11.515,11.148,11.337,495287,0
2016-05-12,11.337,11.565,11.287,11.476,381196,0
2016-05-13,11.198,11.247,10.95,11.039,573561,0
2016-05-16,11.049,11.168,10.95,11.039,638647,0
2016-05-17,10.93,10.959,10.543,10.771,493454,0
2016-05-18,10.552,10.672,10.265,10.274,721511,0
2016-05-19,10.205,10.255,9.987,10.225,573018,0
2016-05-20,10.304,10.543,10.304,10.463,616915,0
2016-05-23,10.116,10.195,9.997,10.066,598648,0
2016-05-24,10.274,10.304,10.076,10.185,450857,0
2016-05-25,10.314,10.324,9.957,9.987,584186,0
2016-05-26,10.086,10.245,10.011,10.116,484693,0
2016-05-27,10.006,10.155,9.987,10.076,438924,0
2016-05-31,10.076,10.131,9.977,10.006,423909,0
2016-06-01,10.026,10.165,9.947,10.165,273349,0
2016-06-02,10.096,10.384,10.096,10.374,390124,0
2016-06-03,10.642,10.761,10.612,10.711,394060,0
2016-06-06,10.751,10.845,10.622,10.741,332416,0
2016-06-07,10.652,10.91,10.632,10.88,375731,0
2016-06-08,11.178,11.674,11.178,11.625,616714,0
2016-06-09,11.495,11.565,11.365,11.426,1085059,0
2016-06-10,11.148,11.247,11.034,11.039,333213,0
2016-06-13,10.791,11.247,10.791,11.208,570261,0
2016-06-14,11.188,11.297,11.029,11.128,519713,0
2016-06-15,11.108,11.227,10.905,11.208,604344,0
2016-06-16,11.049,11.505,10.9,11.446,490192,0
2016-06-17,11.535,11.793,11.486,11.734,620397,0
2016-06-20,11.853,12.022,11.833,11.863,954213,0
2016-06-21,11.942,12.071,11.615,12.022,569599,0
2016-06-22,12.081,12.568,12.012,12.061,1200298,0
2016-06-23,12.171,12.18,11.982,12.131,937351,0
2016-06-24,11.644,11.952,11.644,11.823,701712,0
2016-06-27,11.803,11.873,11.605,11.694,655255,0
2016-06-28,12.002,12.141,11.932,12.101,434808,0
2016-06-29,12.349,12.662,12.329,12.647,358816,0
2016-06-30,12.726,12.925,12.607,12.766,624096,0
2016-07-01,12.855,13.044,12.548,12.707,381514,0
2016-07-05,13.392,13.411,12.994,13.213,1243068,0
2016-07-06,13.054,13.183,12.895,13.124,955135,0
2016-07-07,13.163,13.272,13.044,13.173,433584,0
2016-07-08,13.431,13.62,13.342,13.54,905509,0
2016-07-11,13.6,13.62,13.411,13.461,450195,0
2016-07-12,13.63,13.699,13.461,13.461,535621,0
2016-07-13,13.531,13.64,13.387,13.63,321543,0
2016-07-14,13.818,13.868,13.699,13.709,428388,0
2016-07-15,13.699,13.759,13.61,13.739,292636,0
2016-07-18,13.59,13.759,13.54,13.709,505738,0
2016-07-19,13.709,13.789,13.645,13.769,277094,0
2016-07-20,13.739,13.898,13.67,13.789,253711,0
2016-07-21,13.719,13.838,13.61,13.66,323546,0
2016-07-22,13.739,13.918,13.679,13.868,237888,0
2016-07-25,13.799,13.868,13.61,13.66,182992,0
2016-07-26,13.64,13.749,13.6,13.679,155075,0
2016-07-27,13.719,13.749,13.491,13.62,252190,0
2016-07-28,13.64,13.67,13.471,13.55,316088,0
2016-07-29,13.858,14.017,13.729,13.947,499207,0
2016-08-01,13.878,13.908,13.66,13.679,294346,0
2016-08-02,13.759,13.779,13.545,13.65,263295,0
2016-08-03,13.521,13.838,13.471,13.818,298682,0
2016-08-04,13.838,14.196,13.808,13.987,656079,0
2016-08-05,14.255,14.265,13.898,14.067,684648,0
2016-08-08,14.086,14.116,13.947,14.027,718763,0
2016-08-09,14.027,14.166,13.967,14.067,514576,0
2016-08-10,14.225,14.285,14.022,14.166,478088,0
2016-08-11,14.106,14.414,14.077,14.414,415537,0
2016-08-12,14.345,14.404,14.176,14.225,270369,0
2016-08-15,14.414,14.583,14.404,14.503,439772,0
2016-08-16,14.523,14.563,14.414,14.414,189433,0
2016-08-17,14.265,14.364,13.938,14.345,452414,0
2016-08-18,14.345,14.434,14.186,14.285,356542,0
2016-08-19,14.245,14.394,14.146,14.374,186445,0
2016-08-22,14.354,14.364,14.196,14.265,182744,0
2016-08-23,14.335,14.354,14.017,14.047,271785,0
2016-08-24,13.977,14.186,13.918,14.126,197165,0
2016-08-25,14.106,14.161,14.012,14.116,194126,0
2016-08-26,14.235,14.533,13.799,13.848,365433,0
2016-08-29,13.888,14.196,13.878,14.176,185849,0
2016-08-30,14.116,14.186,13.957,14.086,334756,0
2016-08-31,14.305,14.434,14.067,14.255,634362,0
2016-09-01,14.225,14.354,14.156,14.325,360472,0
2016-09-02,14.623,14.667,14.513,14.583,212337,0
2016-09-06,14.593,14.831,14.493,14.811,290152,0
2016-09-07,14.771,14.851,14.687,14.841,186083,0
2016-09-08,14.92,14.97,14.712,14.742,409695,0
2016-09-09,14.444,14.444,14.295,14.315,429113,0
2016-09-12,14.166,14.533,14.146,14.503,329468,0
2016-09-13,14.245,14.325,14.007,14.096,307394,0
2016-09-14,14.067,14.245,14.057,14.096,311429,0
2016-09-15,14.196,14.384,14.027,14.364,312221,0
2016-09-16,14.225,14.563,14.196,14.563,454831,0
2016-09-19,14.603,14.702,14.553,14.613,196184,0
2016-09-20,14.742,14.801,14.593,14.702,285928,0
2016-09-21,14.851,15.069,14.697,15.049,398063,0
2016-09-22,15.139,15.198,14.861,14.92,616728,0
2016-09-23,14.95,14.98,14.811,14.821,242832,0
2016-09-26,14.881,14.95,14.801,14.841,348911,0
2016-09-27,14.821,14.93,14.801,14.9,275752,0
2016-09-28,14.871,14.99,14.707,14.96,393417,0
2016-09-29,15.01,15.01,14.672,14.722,350819,0
2016-09-30,14.881,14.881,14.682,14.692,557800,0
2016-10-03,14.781,14.99,14.737,14.96,245695,0
2016-10-04,14.94,14.945,14.662,14.712,271553,0
2016-10-05,14.811,14.851,14.752,14.811,227553,0
2016-10-06,14.732,14.881,14.692,14.861,173707,0
2016-10-07,14.99,15,14.766,14.861,240708,0
2016-10-10,14.94,15.059,14.91,15.039,276135,0
2016-10-11,14.99,15.039,14.891,15,199861,0
2016-10-12,14.99,15.049,14.861,14.95,104303,0
2016-10-13,14.97,15.089,14.9,15.03,224955,0
2016-10-14,15.159,15.178,14.99,14.99,177228,0
2016-10-17,15,15.064,14.95,15.03,173559,0
2016-10-18,15.149,15.218,15.079,15.159,391713,0
2016-10-19,15.178,15.258,15.129,15.159,166437,0
2016-10-20,15.178,15.357,15.159,15.307,148723,0
2016-10-21,15.188,15.258,15.173,15.218,158763,0
2016-10-24,15.387,15.437,15.357,15.387,116099,0
2016-10-25,15.327,15.496,15.288,15.437,298378,0
2016-10-26,15.347,15.407,15.228,15.268,214190,0
2016-10-27,15.307,15.347,15.168,15.168,140116,0
2016-10-28,15.099,15.159,15,15.01,221351,0
2016-10-31,15.119,15.213,15.059,15.089,289261,0
2016-11-01,15.01,15.01,14.692,14.742,311100,0
2016-11-02,14.662,14.682,14.484,14.593,233982,0
2016-11-03,14.752,14.821,14.652,14.672,277614,0
2016-11-04,14.712,14.851,14.613,14.692,329917,0
2016-11-07,14.96,15.01,14.891,14.94,468419,0
2016-11-08,14.97,15.119,14.91,15.02,358052,0
2016-11-09,14.722,14.92,14.642,14.732,368523,0
2016-11-10,14.206,14.243,13.808,13.818,667134,0
2016-11-11,13.451,13.913,13.223,13.828,853412,0
2016-11-14,13.501,13.67,13.173,13.6,958599,0
2016-11-15,13.709,14.109,13.709,14.037,392607,0
2016-11-16,13.749,13.858,13.66,13.828,320578,0
2016-11-17,13.878,13.977,13.759,13.769,221595,0
2016-11-18,13.918,14.077,13.893,14.027,270992,0
2016-11-21,14.196,14.295,14.186,14.285,148110,0
2016-11-22,14.364,14.374,14.245,14.335,220617,0
2016-11-23,14.047,14.146,13.972,14.126,194008,0
2016-11-25,14.136,14.24,14.086,14.166,139696,0
2016-11-28,14.265,14.434,14.208,14.325,552318,0
2016-11-29,14.275,14.325,14.235,14.275,175774,0
2016-11-30,14.295,14.35,14.176,14.245,641541,0
2016-12-01,14.047,14.067,13.808,13.828,503677,0
2016-12-02,13.848,13.918,13.799,13.858,322496,0
2016-12-05,13.848,14.086,13.838,14.067,281001,0
2016-12-06,13.997,14.156,13.957,14.096,316605,0
2016-12-07,14.156,14.295,14.096,14.285,324939,0
2016-12-08,14.186,14.305,14.156,14.285,159028,0
2016-12-09,14.255,14.533,14.245,14.513,288993,0
2016-12-12,14.623,14.682,14.563,14.672,271512,0
2016-12-13,14.761,14.99,14.761,14.98,431159,0
2016-12-14,14.98,15.02,14.573,14.682,521830,0
2016-12-15,14.702,14.816,14.598,14.791,252469,0
2016-12-16,14.692,14.732,14.593,14.642,240738,0
2016-12-19,14.771,14.791,14.682,14.752,339771,0
2016-12-20,14.761,14.851,14.742,14.791,247235,0
2016-12-21,14.891,14.91,14.831,14.841,127657,0
2016-12-22,14.9,15.109,14.891,15.089,317770,0
2016-12-23,15.159,15.268,15.159,15.198,152214,0
2016-12-27,15.178,15.218,15.149,15.208,162298,0
2016-12-28,15.198,15.218,15.119,15.139,159110,0
2016-12-29,15.298,15.446,15.288,15.347,278413,0
2016-12-30,15.327,15.362,15.248,15.288,200023,0
2017-01-03,15.357,15.446,15.337,15.377,322564,0
2017-01-04,15.546,15.625,15.516,15.585,271585,0
2017-01-05,15.635,15.675,15.585,15.615,225828,0
2017-01-06,15.595,15.64,15.506,15.506,196444,0
2017-01-09,15.615,15.67,15.556,15.595,210029,0
2017-01-10,15.714,15.734,15.62,15.645,188459,0
2017-01-11,15.546,15.794,15.476,15.784,350122,0
2017-01-12,15.784,15.878,15.744,15.824,319068,0
2017-01-13,15.63,15.74,15.56,15.7,391360,0
2017-01-17,15.65,15.75,15.61,15.68,419739,0
2017-01-18,15.64,15.74,15.58,15.62,290054,0
2017-01-19,15.78,15.84,15.72,15.79,192560,0
2017-01-20,15.88,15.98,15.83,15.98,221264,0
2017-01-23,16.04,16.415,15.95,16.06,743247,0
2017-01-24,16.03,16.06,15.95,16.01,471263,0
2017-01-25,16.05,16.16,16.05,16.09,336225,0
2017-01-26,15.96,15.96,15.81,15.94,336148,0
2017-01-27,16.08,16.13,16.05,16.12,169898,0
2017-01-30,16.25,16.25,16.15,16.2,273612,0
2017-01-31,16.21,16.22,16.035,16.06,241369,0
2017-02-01,16.08,16.18,16.01,16.15,182023,0
2017-02-02,16.23,16.27,16.16,16.27,176588,0
2017-02-03,16.31,16.38,16.25,16.31,178856,0
2017-02-06,16.24,16.28,16.17,16.22,230338,0
2017-02-07,16.19,16.25,16.15,16.18,367487,0
2017-02-08,16.2,16.32,16.19,16.27,180092,0
2017-02-09,16.29,16.3,16.19,16.22,235564,0
2017-02-10,16.28,16.36,16.28,16.34,158567,0
2017-02-13,16.34,16.37,16.3,16.33,146195,0
2017-02-14,16.4,16.475,16.24,16.45,180522,0
2017-02-15,16.5,16.669,16.48,16.64,238980,0
2017-02-16,16.75,16.755,16.535,16.56,204787,0
2017-02-17,16.46,16.55,16.42,16.51,180300,0
2017-02-21,16.51,16.53,16.47,16.48,549490,0
2017-02-22,16.52,16.62,16.5,16.62,296415,0
2017-02-23,16.7,16.71,16.61,16.64,160493,0
2017-02-24,16.46,16.48,16.365,16.39,197530,0
2017-02-27,16.39,16.55,16.355,16.39,178666,0
2017-02-28,16.42,16.44,16.26,16.27,285408,0
2017-03-01,16.25,16.45,16.25,16.43,852491,0
2017-03-02,16.3,16.35,16.11,16.11,310877,0
2017-03-03,16.22,16.36,16.14,16.33,175758,0
2017-03-06,16.4,16.41,16.26,16.28,173595,0
2017-03-07,16.38,16.385,16.32,16.33,201913,0
2017-03-08,16.18,16.24,16.04,16.05,316703,0
2017-03-09,16.04,16.1,15.93,15.93,194752,0
2017-03-10,16.12,16.23,16.08,16.2,186008,0
2017-03-13,16.14,16.2,16.125,16.2,151383,0
2017-03-14,16.1,16.14,16.04,16.08,205806,0
2017-03-15,16.14,16.4625,16.12,16.39,369812,0
2017-03-16,16.46,16.46,16.33,16.4,383412,0
2017-03-17,16.43,16.45,16.365,16.42,463323,0
2017-03-20,16.41,16.67,16.41,16.67,745250,0
2017-03-21,16.65,16.67,16.5,16.51,234370,0
2017-03-22,16.45,16.63,16.43,16.53,267894,0
2017-03-23,16.39,16.43,16.3,16.3,293905,0
2017-03-24,16.37,16.53,16.325,16.51,148834,0
2017-03-27,16.37,16.45,16.325,16.4,214507,0
2017-03-28,16.4,16.46,16.355,16.45,398985,0
2017-03-29,16.46,16.58,16.45,16.55,199315,0
2017-03-30,16.46,16.53,16.36,16.38,245781,0
2017-03-31,16.27,16.455,16.2,16.39,358731,0
2017-04-03,16.46,16.54,16.432,16.54,134459,0
2017-04-04,16.43,16.65,16.42,16.64,141293,0
2017-04-05,16.6,16.69,16.54,16.58,257059,0
2017-04-06,16.48,16.575,16.38,16.39,240819,0
2017-04-07,16.46,16.545,16.33,16.36,236110,0
2017-04-10,16.44,16.44,16.33,16.41,291046,0
2017-04-11,16.39,16.43,16.28,16.35,198446,0
2017-04-12,16.34,16.4,16.28,16.4,233128,0
2017-04-13,16.43,16.5,16.27,16.27,209992,0
2017-04-17,16.54,16.63,16.52,16.6,271109,0
2017-04-18,16.58,16.645,16.48,16.5,160347,0
2017-04-19,16.5,16.52,16.35,16.36,255731,0
2017-04-20,16.36,16.42,16.225,16.3,199609,0
2017-04-21,16.25,16.35,16.22,16.22,123354,0
2017-04-24,16.48,16.53,16.42,16.52,261761,0
2017-04-25,16.32,16.38,16.29,16.36,323531,0
2017-04-26,16.23,16.29,16.11,16.27,392373,0
2017-04-27,16.31,16.31,16.18,16.24,266830,0
2017-04-28,16.13,16.28,16.07,16.25,386522,0
2017-05-01,16.28,16.35,16.24,16.3,201529,0
2017-05-02,16.25,16.48,16.25,16.43,386965,0
2017-05-03,16.42,16.5,16.355,16.4,277259,0
2017-05-04,16.32,16.32,16.195,16.24,291534,0
2017-05-05,16.28,16.335,16.26,16.32,148578,0
2017-05-08,16.25,16.25,16.13,16.19,229035,0
2017-05-09,16.22,16.29,16.215,16.27,265510,0
2017-05-10,16.41,16.44,16.36,16.38,172934,0
2017-05-11,16.42,16.46,16.37,16.45,1442835,0
2017-05-12,16.56,16.64,16.52,16.63,203082,0
2017-05-15,16.71,16.755,16.68,16.73,160904,0
2017-05-16,16.83,16.87,16.8,16.84,169919,0
2017-05-17,16.74,16.83,16.625,16.64,180091,0
2017-05-18,15.74,16.02,15.17,15.32,1377630,0
2017-05-19,15.73,15.96,15.67,15.95,378781,0
2017-05-22,15.75,15.83,15.59,15.79,334899,0
2017-05-23,15.9,15.96,15.75,15.86,236415,0
2017-05-24,15.94,15.97,15.84,15.86,242654,0
2017-05-25,15.85,15.9,15.77,15.85,301332,0
2017-05-26,15.97,16.08,15.92,16.04,240954,0
2017-05-30,16.03,16.11,16.01,16.1,277631,0
2017-05-31,16.17,16.24,16.12,16.19,306877,0
2017-06-01,16.23,16.27,16.075,16.1,149394,0
2017-06-02,16.23,16.23,16.06,16.11,117876,0
2017-06-05,16,16.05,15.9,15.96,104528,0
2017-06-06,16,16.035,15.925,16.01,104153,0
2017-06-07,15.96,16.03,15.935,16.02,148687,0
2017-06-08,15.98,16.06,15.8999,16.03,114192,0
2017-06-09,15.99,16.03,15.92,15.95,197122,0
2017-06-12,15.92,15.93,15.74,15.83,186609,0
2017-06-13,15.78,15.87,15.73,15.87,140861,0
2017-06-14,15.96,16.06,15.92,15.96,255687,0
2017-06-15,15.87,15.95,15.7,15.94,352493,0
2017-06-16,15.95,16.01,15.92,15.99,295977,0
2017-06-19,15.86,15.98,15.86,15.97,99875,0
2017-06-20,15.9,15.93,15.7,15.73,229298,0
2017-06-21,15.75,15.8099,15.72,15.75,129868,0
2017-06-22,15.71,15.79,15.68,15.75,149987,0
2017-06-23,15.77,15.78,15.7,15.72,115673,0
2017-06-26,15.81,15.93,15.81,15.93,94896,0
2017-06-27,15.81,15.85,15.75,15.81,158410,0
2017-06-28,15.87,16.03,15.84,16.03,232732,0
2017-06-29,15.99,16,15.9,15.94,281729,0
2017-06-30,15.97,16.01,15.9,15.95,188875,0
2017-07-03,16.01,16.03,15.955,15.98,67785,0
2017-07-05,15.91,16.04,15.84,16.04,144180,0
2017-07-06,16.01,16.01,15.87,15.98,92079,0
2017-07-07,16.08,16.1,15.99,16.05,142356,0
2017-07-10,16.17,16.265,16.17,16.26,119235,0
2017-07-11,16.28,16.39,16.27,16.35,145242,0
2017-07-12,16.49,16.62,16.46,16.62,203057,0
2017-07-13,16.63,16.64,16.57,16.58,170067,0
2017-07-14,16.7,16.77,16.68,16.75,155053,0
2017-07-17,16.77,16.8,16.74,16.78,102341,0
2017-07-18,16.8,16.94,16.8,16.94,127736,0
2017-07-19,16.98,16.99,16.905,16.97,150384,0
2017-07-20,17.01,17.1,16.98,17.07,105221,0
2017-07-21,17.11,17.13,17.02,17.04,176464,0
2017-07-24,17.03,17.03,16.96,16.99,136844,0
2017-07-25,17.03,17.04,16.87,16.91,154105,0
2017-07-26,16.86,17.03,16.84,17.03,107585,0
2017-07-27,17.02,17.02,16.92,16.95,182490,0
2017-07-28,16.96,17.08,16.96,17.08,92994,0
2017-07-31,17.1,17.17,17.065,17.17,166839,0
2017-08-01,17.16,17.21,17.14,17.16,92921,0
2017-08-02,17.1,17.21,17.085,17.16,131491,0
2017-08-03,17.17,17.24,17.14,17.24,100284,0
2017-08-04,17.2,17.215,17.12,17.16,116311,0
2017-08-07,17.12,17.22,17.09,17.18,76350,0
2017-08-08,17.15,17.2,17.11,17.17,87233,0
2017-08-09,17.09,17.11,17.04,17.06,94581,0
2017-08-10,17.03,17.05,16.9,16.91,62526,0
2017-08-11,16.91,17.03,16.88,16.96,180547,0
2017-08-14,16.84,16.9301,16.79,16.79,98139,0
2017-08-15,16.77,16.99,16.77,16.98,99240,0
2017-08-16,17.01,17.12,16.9516,17.1,103645,0
2017-08-17,17.05,17.07,16.925,16.93,56937,0
2017-08-18,17.03,17.15,16.955,17.15,101115,0
2017-08-21,17.19,17.19,17.01,17.02,81552,0
2017-08-22,17.13,17.15,16.94,16.97,97532,0
2017-08-23,17.05,17.21,17.05,17.16,70060,0
2017-08-24,17.15,17.23,17.15,17.18,78475,0
2017-08-25,17.19,17.215,17.09,17.14,96808,0
2017-08-28,17.12,17.16,17.08,17.11,65758,0
2017-08-29,17.01,17.26,17.01,17.06,284049,0
2017-08-30,17.03,17.129,17.03,17.11,107446,0
2017-08-31,17.19,17.22,17.14,17.15,178335,0
2017-09-01,17.25,17.29,17.14,17.17,145929,0
2017-09-05,17.34,17.4,17.29,17.35,298761,0
2017-09-06,17.4,17.47,17.345,17.46,124688,0
2017-09-07,17.5,17.69,17.5,17.58,262628,0
2017-09-08,17.55,17.57,17.45,17.47,123763,0
2017-09-11,17.51,17.59,17.5,17.52,180515,0
2017-09-12,17.42,17.46,17.27,17.33,191438,0
2017-09-13,17.35,17.35,17.24,17.25,114583,0
2017-09-14,17.21,17.4,17.21,17.38,124957,0
2017-09-15,17.37,17.41,17.3,17.38,671431,0
2017-09-18,17.36,17.4,17.295,17.33,135823,0
2017-09-19,17.35,17.35,17.26,17.28,142778,0
2017-09-20,17.35,17.41,17.28,17.35,260232,0
2017-09-21,17.35,17.35,17.26,17.27,157040,0
2017-09-22,17.34,17.38,17.32,17.35,156554,0
2017-09-25,17.29,17.305,17.165,17.17,190109,0
2017-09-26,17.19,17.19,17.075,17.09,215949,0
2017-09-27,16.98,17.01,16.92,16.96,308350,0
2017-09-28,16.92,17.06,16.91,17.02,185898,0
2017-09-29,17.16,17.19,17.1,17.16,592442,0
2017-10-02,17.15,17.22,17.11,17.21,129547,0
2017-10-03,17.23,17.33,17.2,17.33,152765,0
2017-10-04,17.31,17.43,17.31,17.43,65538,0
2017-10-05,17.42,17.45,17.28,17.31,145488,0
2017-10-06,17.18,17.28,17.17,17.26,160142,0
2017-10-09,17.17,17.19,17.09,17.11,92628,0
2017-10-10,17.28,17.28,17.15,17.17,126999,0
2017-10-11,17.22,17.24,17.2,17.22,64626,0
2017-10-12,17.22,17.22,17.13,17.19,43866,0
2017-10-13,17.33,17.34,17.25,17.34,136137,0
2017-10-16,17.32,17.32,17.17,17.23,100197,0
2017-10-17,17.15,17.27,17.13,17.27,98949,0
2017-10-18,17.21,17.27,17.17,17.22,99047,0
2017-10-19,17.21,17.245,17.19,17.22,92801,0
2017-10-20,17.22,17.22,17.09,17.11,110521,0
2017-10-23,17.07,17.11,16.88,16.9,72407,0
2017-10-24,16.86,16.885,16.73,16.85,121432,0
2017-10-25,16.93,16.94,16.77,16.94,109004,0
2017-10-26,16.88,16.91,16.6,16.61,113378,0
2017-10-27,16.71,16.93,16.64,16.91,129191,0
2017-10-30,16.855,16.87,16.66,16.7,168575,0
2017-10-31,16.75,16.77,16.61,16.75,280595,0
2017-11-01,16.76,16.855,16.725,16.77,225436,0
2017-11-02,16.77,16.83,16.64,16.77,126204,0
2017-11-03,16.8,16.81,16.46,16.56,119106,0
2017-11-06,16.7,16.9,16.68,16.85,330763,0
2017-11-07,16.75,16.7522,16.75,16.75,193446,0
2017-11-08,16.92,16.92,16.82,16.9,88978,0
2017-11-09,16.92,16.92,16.92,16.92,124844,0
2017-11-10,16.79,16.86,16.725,16.75,1403313,0
