Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.51,12.755,12.417,12.755,153451,0
2005-02-28,12.607,12.885,12.591,12.796,207188,0
2005-03-01,12.841,13.058,12.78,13.012,450273,0
2005-03-02,12.519,12.755,11.916,12.528,432319,0
2005-03-03,12.555,12.745,12.374,12.718,248301,0
2005-03-04,12.78,13.124,12.78,13.031,306089,0
2005-03-07,13.031,13.031,12.668,12.691,275633,0
2005-03-08,12.699,12.718,12.453,12.501,231623,0
2005-03-09,12.501,12.607,12.287,12.365,148583,0
2005-03-10,12.408,12.519,12.218,12.253,124842,0
2005-03-11,12.287,12.519,12.277,12.46,129248,0
2005-03-14,12.519,12.699,12.46,12.6,174760,0
2005-03-15,12.65,12.814,12.616,12.786,249808,0
2005-03-16,12.78,12.859,12.625,12.65,244592,0
2005-03-17,12.676,12.849,12.607,12.831,146618,0
2005-03-18,12.866,12.985,12.691,12.958,478303,0
2005-03-21,12.91,12.91,12.616,12.745,134573,0
2005-03-22,12.745,12.831,12.537,12.572,237644,0
2005-03-23,12.572,12.918,12.545,12.91,207188,0
2005-03-24,12.841,13.041,12.401,12.401,282694,0
2005-03-28,12.477,12.691,12.392,12.591,188081,0
2005-03-29,12.564,12.822,12.453,12.453,290454,0
2005-03-30,12.453,12.668,12.453,12.641,201512,0
2005-03-31,12.6,12.755,12.545,12.737,161672,0
2005-04-01,12.709,12.866,12.519,12.772,200701,0
2005-04-04,12.477,12.684,12.477,12.632,171749,0
2005-04-05,12.607,12.718,12.493,12.668,150788,0
2005-04-06,12.691,12.822,12.632,12.641,89409,0
2005-04-07,12.607,12.894,12.591,12.709,94272,0
2005-04-08,12.691,12.691,12.477,12.519,132717,0
2005-04-11,12.477,12.564,12.444,12.453,123573,0
2005-04-12,12.453,12.772,12.33,12.676,145923,0
2005-04-13,12.684,12.684,12.296,12.296,158547,0
2005-04-14,12.26,12.401,11.949,11.959,118939,0
2005-04-15,11.959,12.203,11.693,11.727,198618,0
2005-04-18,11.727,12.046,11.613,11.916,83382,0
2005-04-19,11.916,12.167,11.786,12.07,111528,0
2005-04-20,12.046,12.203,11.995,12.07,280844,0
2005-04-21,12.175,12.348,12.02,12.218,261270,0
2005-04-22,12.218,12.218,11.804,11.925,193866,0
2005-04-25,11.968,12.087,11.742,12.062,185990,0
2005-04-26,11.224,11.916,10.846,11.102,692670,0
2005-04-27,11.102,11.102,10.33,10.499,765165,0
2005-04-28,10.509,10.515,9.956,9.956,598397,0
2005-04-29,9.965,10.33,9.567,10.302,413795,0
2005-05-02,10.352,10.352,9.834,10.129,259880,0
2005-05-03,10.136,10.343,10.051,10.189,165265,0
2005-05-04,10.268,10.404,10.085,10.343,173947,0
2005-05-05,10.285,10.343,9.973,10.155,135269,0
2005-05-06,10.232,10.352,10.007,10.059,293002,0
2005-05-09,10.034,10.034,9.861,10.016,214831,0
2005-05-10,9.929,10.051,9.834,10.051,280609,0
2005-05-11,10.103,10.136,9.888,9.965,211239,0
2005-05-12,9.965,10.016,9.679,9.697,235331,0
2005-05-13,9.714,9.852,9.4546,9.567,286633,0
2005-05-16,9.567,9.834,9.541,9.801,133066,0
2005-05-17,9.731,10.068,9.654,9.897,115926,0
2005-05-18,9.956,10.258,9.956,10.103,203248,0
2005-05-19,10.103,10.18,9.973,10.094,179042,0
2005-05-20,10.059,10.172,9.965,10.068,181939,0
2005-05-23,10.112,10.189,9.99,10.085,112337,0
2005-05-24,10.103,10.129,9.965,10.051,209502,0
2005-05-25,9.973,9.973,9.758,9.758,157737,0
2005-05-26,9.764,10.189,9.764,9.871,180783,0
2005-05-27,9.879,10.051,9.843,9.998,125540,0
2005-05-31,10.016,10.016,9.671,9.671,200238,0
2005-06-01,9.705,9.946,9.637,9.946,228379,0
2005-06-02,9.843,9.879,9.654,9.749,521965,0
2005-06-03,9.697,9.782,9.593,9.628,146272,0
2005-06-06,9.671,9.81,9.593,9.782,159126,0
2005-06-07,9.843,9.92,9.662,9.758,780684,0
2005-06-08,9.749,9.956,9.714,9.913,779410,0
2005-06-09,9.929,9.929,9.637,9.861,155768,0
2005-06-10,9.871,9.904,9.731,9.843,128667,0
2005-06-13,9.843,10.499,9.843,10.45,361908,0
2005-06-14,10.394,10.509,10.302,10.45,208228,0
2005-06-15,10.386,10.485,10.33,10.45,296593,0
2005-06-16,10.404,10.467,10.343,10.422,453286,0
2005-06-17,10.359,10.476,10.33,10.404,627581,0
2005-06-20,10.368,10.836,10.368,10.792,562146,0
2005-06-21,10.77,11.224,10.77,11.166,549177,0
2005-06-22,11.185,11.528,11.185,11.494,264283,0
2005-06-23,11.405,11.476,10.88,10.965,205565,0
2005-06-24,10.897,10.965,10.595,10.792,671245,0
2005-06-27,10.761,10.761,10.457,10.662,207996,0
2005-06-28,10.792,11.019,10.742,11.019,155420,0
2005-06-29,11.01,11.148,10.706,10.992,111990,0
2005-06-30,11.078,11.111,10.672,10.706,169198,0
2005-07-01,10.672,11.069,10.639,10.742,214483,0
2005-07-05,10.662,10.69,10.45,10.605,404878,0
2005-07-06,10.523,10.672,10.359,10.631,426648,0
2005-07-07,10.45,10.681,10.404,10.578,195606,0
2005-07-08,10.605,10.889,10.457,10.836,284202,0
2005-07-11,10.846,10.965,10.761,10.846,234633,0
2005-07-12,10.836,10.88,10.586,10.723,381017,0
2005-07-13,10.792,10.836,10.586,10.645,306899,0
2005-07-14,10.706,10.939,10.568,10.586,158547,0
2005-07-15,10.578,10.681,10.485,10.568,240888,0
2005-07-18,10.509,10.586,10.45,10.515,218651,0
2005-07-19,10.578,10.923,10.578,10.923,349746,0
2005-07-20,10.88,11.095,10.819,11.019,515594,0
2005-07-21,11.019,11.224,10.897,11.019,469038,0
2005-07-22,11.062,11.185,10.965,11.12,199079,0
2005-07-25,11.111,11.215,10.897,10.906,102608,0
2005-07-26,10.965,11.208,10.88,10.975,100638,0
2005-07-27,11.062,11.062,10.751,10.827,177075,0
2005-07-28,10.916,11.185,10.809,11.185,165147,0
2005-07-29,11.139,11.176,10.889,11.01,163180,0
2005-08-01,11.095,11.258,11.002,11.157,195258,0
2005-08-02,11.243,11.331,11.176,11.294,154959,0
2005-08-03,11.25,11.322,11.224,11.322,196877,0
2005-08-04,11.233,11.258,11.069,11.157,238918,0
2005-08-05,11.157,11.275,11.157,11.224,219117,0
2005-08-08,11.267,11.313,11.224,11.224,418425,0
2005-08-09,11.224,11.267,11.029,11.215,361097,0
2005-08-10,11.208,11.224,10.639,10.77,348823,0
2005-08-11,10.681,10.956,10.578,10.956,203943,0
2005-08-12,10.706,10.714,10.45,10.645,187962,0
2005-08-15,10.568,10.784,10.368,10.784,150553,0
2005-08-16,10.742,10.742,10.45,10.533,184138,0
2005-08-17,10.491,10.723,10.457,10.645,225834,0
2005-08-18,10.578,10.613,10.45,10.613,254899,0
2005-08-19,10.568,10.639,10.44,10.578,261849,0
2005-08-22,10.595,10.836,10.586,10.819,302035,0
2005-08-23,10.792,11.078,10.605,11.053,714787,0
2005-08-24,10.88,11.036,10.645,11.036,400593,0
2005-08-25,10.992,11.01,10.88,10.984,153451,0
2005-08-26,11.01,11.01,10.714,10.906,182406,0
2005-08-29,10.819,11.373,10.631,11.364,323692,0
2005-08-30,11.275,11.693,11.019,11.683,472160,0
2005-08-31,11.587,11.838,11.243,11.838,261965,0
2005-09-01,11.742,11.855,11.494,11.701,290804,0
2005-09-02,11.656,11.683,11.528,11.569,135610,0
2005-09-06,11.519,12.011,11.486,12.011,230463,0
2005-09-07,11.898,12.158,11.727,12.078,270766,0
2005-09-08,12.003,12.087,11.742,11.941,238224,0
2005-09-09,12.062,12.519,12.062,12.348,638466,0
2005-09-12,12.434,12.885,12.434,12.737,499957,0
2005-09-13,12.6,12.676,12.477,12.582,205216,0
2005-09-14,12.65,12.691,12.408,12.641,210777,0
2005-09-15,12.691,12.78,12.477,12.625,142910,0
2005-09-16,12.709,12.78,12.485,12.772,942013,0
2005-09-19,12.772,12.78,12.444,12.519,221201,0
2005-09-20,12.469,12.691,12.33,12.365,258490,0
2005-09-21,12.203,12.469,12.193,12.193,191550,0
2005-09-22,12.227,12.501,12.037,12.339,169780,0
2005-09-23,12.303,12.519,12.175,12.357,118591,0
2005-09-26,12.357,12.401,11.898,12.046,512116,0
2005-09-27,12.133,12.15,11.855,11.907,572108,0
2005-09-28,11.968,12.053,11.674,11.786,239149,0
2005-09-29,11.83,12.26,11.641,12.133,156693,0
2005-09-30,12.141,12.253,11.925,12.167,138510,0
2005-10-03,12.087,12.287,12.046,12.087,183675,0
2005-10-04,12.096,12.33,11.959,12.07,200238,0
2005-10-05,11.995,11.995,11.578,11.656,223517,0
2005-10-06,11.555,11.751,11.347,11.501,215640,0
2005-10-07,11.587,11.779,11.467,11.648,116505,0
2005-10-10,11.623,11.779,11.528,11.587,143840,0
2005-10-11,11.656,11.656,11.258,11.486,614147,0
2005-10-12,11.441,11.546,11.157,11.313,209502,0
2005-10-13,11.267,11.555,11.166,11.339,254666,0
2005-10-14,11.422,11.569,11.224,11.459,161787,0
2005-10-17,11.397,11.486,11.224,11.45,226064,0
2005-10-18,11.364,11.364,10.714,10.88,774894,0
2005-10-19,10.77,11.192,10.714,11.12,357971,0
2005-10-20,11.095,11.192,10.77,10.88,243899,0
2005-10-21,10.88,11.25,10.863,11.233,285010,0
2005-10-24,11.322,11.441,11.258,11.422,233941,0
2005-10-25,11.412,11.431,11.25,11.422,280147,0
2005-10-26,11.355,11.656,11.275,11.397,318019,0
2005-10-27,11.347,11.555,11.157,11.185,207533,0
2005-10-28,11.267,11.51,11.215,11.51,213091,0
2005-10-31,11.51,11.872,11.51,11.733,225022,0
2005-11-01,11.641,11.769,11.51,11.674,198498,0
2005-11-02,11.742,12.106,11.742,12.106,245407,0
2005-11-03,12.15,12.211,11.907,11.907,218073,0
2005-11-04,11.838,12.287,11.476,11.83,262545,0
2005-11-07,11.916,12.401,11.786,12.357,250500,0
2005-11-08,12.218,12.218,11.786,11.898,296593,0
2005-11-09,11.898,11.949,11.71,11.769,182406,0
2005-11-10,11.769,11.804,11.397,11.742,541188,0
2005-11-11,11.701,11.959,11.528,11.949,264513,0
2005-11-14,12.477,12.477,11.925,12.141,210658,0
2005-11-15,12.141,12.296,11.907,11.978,203711,0
2005-11-16,11.932,12.115,11.838,11.986,170474,0
2005-11-17,12.07,12.477,12.003,12.46,203248,0
2005-11-18,12.519,12.786,12.312,12.737,350791,0
2005-11-21,12.691,12.691,12.453,12.501,217838,0
2005-11-22,12.51,12.709,12.365,12.528,359594,0
2005-11-23,12.477,12.958,12.477,12.755,370713,0
2005-11-25,12.822,12.822,12.6,12.632,48180,0
2005-11-28,12.718,12.718,12.078,12.087,206607,0
2005-11-29,12.234,12.555,12.218,12.365,150440,0
2005-11-30,12.417,12.668,12.365,12.453,143489,0
2005-12-01,12.632,12.918,12.625,12.796,128782,0
2005-12-02,12.737,12.894,12.582,12.755,85585,0
2005-12-05,12.737,12.78,12.392,12.6,143720,0
2005-12-06,12.684,12.78,12.501,12.591,156227,0
2005-12-07,12.582,12.684,12.392,12.469,120789,0
2005-12-08,12.46,12.51,12.158,12.365,161672,0
2005-12-09,12.434,12.625,12.296,12.493,106196,0
2005-12-12,12.582,13.049,12.582,12.709,214599,0
2005-12-13,12.763,12.814,12.555,12.65,115231,0
2005-12-14,12.632,12.718,12.392,12.632,211125,0
2005-12-15,12.632,12.65,12.434,12.501,127276,0
2005-12-16,12.501,12.632,12.434,12.582,356119,0
2005-12-19,12.218,12.537,12.141,12.218,165725,0
2005-12-20,12.277,12.444,12.158,12.158,126581,0
2005-12-21,12.244,12.65,12.211,12.485,159473,0
2005-12-22,12.572,12.607,12.426,12.582,73076,0
2005-12-23,12.6,12.641,12.501,12.555,78288,0
2005-12-27,12.6,12.607,12.303,12.401,89750,0
2005-12-28,12.485,12.564,12.296,12.545,58831,0
2005-12-29,12.591,12.607,12.426,12.434,50033,0
2005-12-30,12.26,12.383,12.053,12.253,235560,0
2006-01-03,12.417,12.417,11.83,12.175,284202,0
2006-01-04,12.158,12.287,12.028,12.07,190977,0
2006-01-05,12.087,12.158,11.925,12.062,137581,0
2006-01-06,12.087,12.087,11.959,12.003,210777,0
2006-01-09,12.062,12.087,11.949,11.986,283278,0
2006-01-10,11.898,12.02,11.864,11.949,348359,0
2006-01-11,12.02,12.07,11.656,11.864,244018,0
2006-01-12,11.795,11.83,11.388,11.45,389356,0
2006-01-13,11.476,11.751,11.459,11.733,203480,0
2006-01-17,11.51,11.648,11.373,11.494,150904,0
2006-01-18,11.422,11.569,11.331,11.339,182752,0
2006-01-19,11.786,12.046,11.701,11.949,761808,0
2006-01-20,12.02,12.123,11.864,11.986,1733003,0
2006-01-23,12.011,12.141,12.003,12.087,162368,0
2006-01-24,12.175,12.408,12.133,12.339,183562,0
2006-01-25,12.485,12.485,12.133,12.339,190397,0
2006-01-26,12.348,12.469,12.203,12.33,208228,0
2006-01-27,12.408,12.572,12.357,12.417,176962,0
2006-01-30,12.348,12.392,12.123,12.167,144765,0
2006-01-31,12.133,12.348,12.053,12.277,161906,0
2006-02-01,12.193,12.303,12.053,12.296,218073,0
2006-02-02,12.303,12.519,12.096,12.184,275981,0
2006-02-03,12.115,12.211,11.978,12.175,190855,0
2006-02-06,12.26,12.321,11.872,12.115,167344,0
2006-02-07,12.158,12.244,12.011,12.096,222590,0
2006-02-08,12.175,12.555,12.062,12.426,363645,0
2006-02-09,12.493,12.607,12.141,12.303,400936,0
2006-02-10,12.287,12.383,12.087,12.277,206839,0
2006-02-13,12.303,12.383,12.303,12.365,413563,0
2006-02-14,12.78,13.107,12.718,12.841,724518,0
2006-02-15,12.822,12.894,12.607,12.718,263933,0
2006-02-16,12.691,12.918,12.607,12.796,339215,0
2006-02-17,12.78,12.875,12.591,12.737,337127,0
2006-02-21,12.728,12.934,12.728,12.894,246332,0
2006-02-22,12.934,13.955,12.885,13.813,1360549,0
2006-02-23,13.813,14.247,13.704,14.102,642175,0
2006-02-24,14.102,14.324,14.039,14.282,331569,0
2006-02-27,14.324,14.403,14.066,14.23,310261,0
2006-02-28,14.24,14.367,14.102,14.196,404296,0
2006-03-01,14.24,14.386,14.126,14.282,391557,0
2006-03-02,14.247,14.315,14.117,14.212,324273,0
2006-03-03,14.204,14.29,14.102,14.135,312573,0
2006-03-06,13.813,14.324,13.813,14.102,200238,0
2006-03-07,14.03,14.265,13.979,14.23,266598,0
2006-03-08,14.23,14.334,14.066,14.178,241350,0
2006-03-09,14.24,14.377,14.093,14.23,154959,0
2006-03-10,14.265,14.44,14.093,14.334,138164,0
2006-03-13,14.464,14.887,14.403,14.514,343612,0
2006-03-14,14.447,14.695,14.43,14.664,359824,0
2006-03-15,14.654,14.673,14.549,14.611,1103103,0
2006-03-16,14.636,14.927,14.584,14.927,343495,0
2006-03-17,14.927,15.318,14.765,15.179,686297,0
2006-03-20,15.207,15.517,15.025,15.153,464983,0
2006-03-21,15.207,15.31,14.905,14.912,355772,0
2006-03-22,14.912,15.103,14.852,14.936,526592,0
2006-03-23,14.936,15.051,14.852,14.946,448654,0
2006-03-24,14.964,15.189,14.861,15.189,310027,0
2006-03-27,15.153,15.543,15.153,15.535,560758,0
2006-03-28,15.543,15.769,15.353,15.481,268452,0
2006-03-29,15.914,16.077,15.481,16.017,474825,0
2006-03-30,16.077,16.103,15.671,15.741,322533,0
2006-03-31,15.914,16.017,15.653,15.825,230693,0
2006-04-03,15.825,15.879,15.613,15.645,196648,0
2006-04-04,15.543,15.751,15.292,15.481,250618,0
2006-04-05,15.386,15.603,15.264,15.457,315121,0
2006-04-06,15.402,15.629,15.264,15.543,378469,0
2006-04-07,15.559,15.706,15.145,15.171,213324,0
2006-04-10,15.232,15.543,15.232,15.386,299025,0
2006-04-11,15.457,15.535,15.077,15.198,646575,0
2006-04-12,15.292,15.402,15.161,15.327,425143,0
2006-04-13,15.283,15.535,15.249,15.473,176612,0
2006-04-17,15.402,15.535,15.224,15.395,154959,0
2006-04-18,15.508,16.085,15.508,16.009,527404,0
2006-04-19,15.939,16.148,15.896,16.148,231042,0
2006-04-20,16.103,16.284,16.009,16.216,262779,0
2006-04-21,16.319,16.441,16.148,16.424,536091,0
2006-04-24,16.363,16.363,16.103,16.225,257100,0
2006-04-25,16.216,16.517,16.216,16.406,725788,0
2006-04-26,16.494,16.578,16.26,16.379,258954,0
2006-04-27,16.346,16.494,16.036,16.199,352758,0
2006-04-28,15.769,16.192,15.769,16.164,237184,0
2006-05-01,16.129,16.501,16.061,16.293,256987,0
2006-05-02,16.319,16.767,16.216,16.767,358088,0
2006-05-03,16.709,16.821,16.57,16.682,320912,0
2006-05-04,16.639,17.133,16.639,17,202784,0
2006-05-05,16.406,16.784,16.406,16.75,608704,0
2006-05-08,16.667,16.718,16.275,16.397,357742,0
2006-05-09,16.268,16.727,16.233,16.63,331452,0
2006-05-10,16.544,16.544,16.148,16.346,399552,0
2006-05-11,16.284,16.363,15.732,15.802,323577,0
2006-05-12,15.371,15.715,15.198,15.292,469383,0
2006-05-15,15.153,15.273,14.887,15.093,374765,0
2006-05-16,14.936,15.327,14.936,15.264,277715,0
2006-05-17,15.025,15.386,14.972,15.336,543038,0
2006-05-18,15.327,15.371,15.207,15.283,615420,0
2006-05-19,15.153,15.362,14.955,15.171,480152,0
2006-05-22,14.955,15.241,14.765,15.025,323808,0
2006-05-23,15.264,15.336,14.998,15.128,544081,0
2006-05-24,14.981,15.241,14.645,15.068,464983,0
2006-05-25,15.257,15.346,15.077,15.327,356352,0
2006-05-26,15.473,15.535,15.241,15.473,215523,0
2006-05-30,15.241,15.264,14.998,15.112,449233,0
2006-05-31,15.068,15.145,14.765,15.093,370827,0
2006-06-01,15.198,15.395,14.989,15.379,296940,0
2006-06-02,15.671,15.68,15.189,15.371,363880,0
2006-06-05,15.257,15.386,14.43,14.454,402562,0
2006-06-06,14.377,14.395,13.849,14.084,593647,0
2006-06-07,14.093,14.247,13.772,13.821,536900,0
2006-06-08,13.514,13.894,13.298,13.805,470542,0
2006-06-09,14.412,14.412,13.813,13.946,945482,0
2006-06-12,13.116,13.83,13.116,13.333,465216,0
2006-06-13,12.995,13.116,12.519,12.607,717796,0
2006-06-14,12.6,12.763,12.477,12.737,696489,0
2006-06-15,12.786,13.4,12.755,13.316,460930,0
2006-06-16,13.316,13.634,13.15,13.556,1247635,0
2006-06-19,13.643,13.731,13.236,13.307,573383,0
2006-06-20,13.253,13.409,13.107,13.204,414952,0
2006-06-21,13.15,13.392,13.116,13.236,405111,0
2006-06-22,13.124,13.194,12.885,13.176,405571,0
2006-06-23,13.166,13.514,13.084,13.374,440316,0
2006-06-26,13.514,13.582,13.298,13.506,296476,0
2006-06-27,13.643,13.65,12.885,12.985,823075,0
2006-06-28,13.031,13.253,12.95,13.236,850982,0
2006-06-29,13.351,13.849,13.342,13.821,474017,0
2006-06-30,13.946,14.066,13.66,13.704,295317,0
2006-07-03,13.731,14.014,13.686,13.988,605231,0
2006-07-05,13.902,13.902,13.342,13.582,537132,0
2006-07-06,13.574,13.84,13.463,13.676,315355,0
2006-07-07,13.556,13.772,13.245,13.358,292537,0
2006-07-10,13.342,13.506,13.166,13.307,323113,0
2006-07-11,13.176,13.453,12.866,13.444,202208,0
2006-07-12,13.489,13.489,12.985,13.116,230463,0
2006-07-13,13.031,13.084,12.903,12.934,358897,0
2006-07-14,12.849,12.894,12.519,12.625,425258,0
2006-07-17,13.425,13.425,13.049,13.14,684791,0
2006-07-18,13.4,13.532,12.918,13.325,414141,0
2006-07-19,13.298,13.731,13.298,13.522,247837,0
2006-07-20,13.607,13.617,12.968,13.049,403255,0
2006-07-21,12.985,13.031,12.684,12.822,221549,0
2006-07-24,12.995,13.316,12.95,13.221,210312,0
2006-07-25,13.124,13.643,13.124,13.472,305857,0
2006-07-26,13.472,13.514,13.084,13.333,223168,0
2006-07-27,13.425,13.598,12.91,12.926,206259,0
2006-07-28,12.95,13.489,12.903,13.4,389010,0
2006-07-31,13.425,13.541,13.194,13.472,163058,0
2006-08-01,13.382,13.472,13.124,13.29,269610,0
2006-08-02,13.425,13.607,13.221,13.392,298217,0
2006-08-03,13.29,13.598,13.253,13.489,201398,0
2006-08-04,13.772,13.805,13.012,13.245,190397,0
2006-08-07,13.058,13.29,12.985,13.271,203711,0
2006-08-08,12.607,13.166,12.269,12.841,944904,0
2006-08-09,12.885,12.985,12.07,12.184,714437,0
2006-08-10,12.087,12.133,11.397,11.683,1731379,0
2006-08-11,11.855,12.07,11.528,11.968,519990,0
2006-08-14,11.986,12.003,11.683,11.71,268452,0
2006-08-15,11.71,12.053,11.665,12.046,643218,0
2006-08-16,12.062,12.434,11.925,12.434,424449,0
2006-08-17,12.348,12.607,11.978,12.374,525781,0
2006-08-18,12.392,12.453,12.028,12.312,273084,0
2006-08-21,12.321,12.321,11.779,12.203,348709,0
2006-08-22,12.287,12.401,12.07,12.277,316977,0
2006-08-23,12.408,12.417,11.949,12.227,398274,0
2006-08-24,12.303,12.312,12.011,12.141,422712,0
2006-08-25,12.087,12.234,11.872,11.959,213091,0
2006-08-28,11.932,12.115,11.847,12.003,395498,0
2006-08-29,12.133,12.374,11.881,12.277,396188,0
2006-08-30,12.312,12.501,12.175,12.33,425373,0
2006-08-31,12.392,12.51,12.269,12.392,289065,0
2006-09-01,12.401,12.528,12.133,12.408,279452,0
2006-09-05,12.434,12.607,12.348,12.572,286402,0
2006-09-06,12.392,12.607,12.141,12.582,511884,0
2006-09-07,12.453,12.641,12.303,12.33,609633,0
2006-09-08,12.33,12.417,12.167,12.348,327863,0
2006-09-11,12.287,12.312,12.087,12.123,255944,0
2006-09-12,12.106,12.641,12.053,12.582,235213,0
2006-09-13,12.493,12.616,12.312,12.6,230118,0
2006-09-14,12.519,12.537,12.123,12.193,308868,0
2006-09-15,12.26,12.374,12.062,12.348,606736,0
2006-09-18,12.321,12.501,12.227,12.392,249109,0
2006-09-19,12.218,12.244,11.701,11.889,788907,0
2006-09-20,11.932,12.15,11.613,11.941,589365,0
2006-09-21,11.949,11.959,11.388,11.486,710853,0
2006-09-22,11.441,11.595,11.208,11.546,580331,0
2006-09-25,11.519,11.751,11.275,11.648,488840,0
2006-09-26,11.674,11.742,11.339,11.569,391444,0
2006-09-27,11.665,12.046,11.631,11.941,518374,0
2006-09-28,11.932,12.046,11.701,11.83,368163,0
2006-09-29,11.822,11.916,11.665,11.701,623989,0
2006-10-02,11.648,11.949,11.45,11.881,521033,0
2006-10-03,11.813,11.872,11.613,11.665,852254,0
2006-10-04,11.641,11.742,11.613,11.71,397928,0
2006-10-05,11.751,12.087,11.751,12.011,313966,0
2006-10-06,11.959,12.046,11.751,11.925,374651,0
2006-10-09,11.898,12.26,11.779,12.203,364459,0
2006-10-10,12.234,12.303,11.941,12.037,654451,0
2006-10-11,11.959,12.175,11.864,12.053,210199,0
2006-10-12,12.193,12.46,12.175,12.46,325196,0
2006-10-13,12.485,12.772,12.485,12.616,423638,0
2006-10-16,12.699,12.763,12.564,12.691,174181,0
2006-10-17,12.607,12.65,12.357,12.434,215291,0
2006-10-18,12.426,12.625,12.287,12.365,299720,0
2006-10-19,12.303,12.493,12.26,12.348,499610,0
2006-10-20,12.408,12.607,12.348,12.444,350791,0
2006-10-23,12.348,12.564,12.312,12.444,170823,0
2006-10-24,12.46,12.545,12.26,12.348,277715,0
2006-10-25,12.303,12.493,12.062,12.26,466025,0
2006-10-26,12.348,12.469,12.244,12.46,474825,0
2006-10-27,12.434,12.607,12.417,12.519,239616,0
2006-10-30,12.607,12.95,12.564,12.849,365153,0
2006-10-31,12.934,13.022,12.545,12.641,344769,0
2006-11-01,12.632,12.737,12.269,12.33,344888,0
2006-11-02,12.321,12.348,11.941,11.941,532037,0
2006-11-03,11.986,12.037,11.501,11.665,581953,0
2006-11-06,11.742,12.078,11.727,12.053,404878,0
2006-11-07,12.175,12.469,12.07,12.115,312228,0
2006-11-08,12.028,12.234,12.003,12.062,252818,0
2006-11-09,12.07,12.193,11.864,12.02,210429,0
2006-11-10,12.078,12.211,11.978,12.141,463592,0
2006-11-13,12.096,12.287,12.07,12.15,320567,0
2006-11-14,12.203,12.501,12.184,12.501,421671,0
2006-11-15,12.545,12.625,12.348,12.537,444945,0
2006-11-16,12.625,12.885,12.528,12.859,564463,0
2006-11-17,12.859,12.903,12.676,12.903,625035,0
2006-11-20,12.814,12.995,12.78,12.875,318251,0
2006-11-21,13.041,13.298,12.985,13.067,318134,0
2006-11-22,13.067,13.14,12.958,13.041,395841,0
2006-11-24,12.995,13.185,12.95,13.084,103649,0
2006-11-27,12.958,13.022,12.684,12.728,799910,0
2006-11-28,12.814,13.031,12.668,12.95,485369,0
2006-11-29,12.894,13.15,12.684,12.866,259417,0
2006-11-30,12.849,12.942,12.684,12.796,444020,0
2006-12-01,12.763,12.814,12.401,12.691,370713,0
2006-12-04,12.709,12.995,12.709,12.95,325893,0
2006-12-05,12.934,13.097,12.859,12.926,237298,0
2006-12-06,12.926,13.124,12.841,13.031,203711,0
2006-12-07,13.004,13.166,12.745,12.763,175916,0
2006-12-08,12.745,12.968,12.737,12.875,230232,0
2006-12-11,12.841,12.942,12.737,12.831,226064,0
2006-12-12,13.022,13.084,12.641,12.804,225946,0
2006-12-13,12.894,12.985,12.814,12.926,194796,0
2006-12-14,12.95,13.15,12.95,13.097,217263,0
2006-12-15,13.097,13.262,12.958,13.049,391212,0
2006-12-18,12.995,12.995,12.676,12.728,258723,0
2006-12-19,12.641,12.728,12.572,12.691,313383,0
2006-12-20,12.691,12.995,12.65,12.958,390978,0
2006-12-21,13.004,13.124,12.903,12.976,233941,0
2006-12-22,13.084,13.159,12.918,13.14,214017,0
2006-12-26,13.075,13.298,13.075,13.253,206726,0
2006-12-27,13.358,13.722,13.358,13.686,380672,0
2006-12-28,13.695,13.772,13.425,13.444,488259,0
2006-12-29,13.409,13.514,13.194,13.382,308406,0
2007-01-03,13.556,13.766,13.342,13.607,609981,0
2007-01-04,13.532,13.643,13.409,13.582,373840,0
2007-01-05,13.166,13.686,13.166,13.497,439505,0
2007-01-08,13.556,13.556,13.166,13.4,259880,0
2007-01-09,13.382,13.453,13.15,13.409,252698,0
2007-01-10,13.281,13.48,13.194,13.425,223517,0
2007-01-11,13.522,13.695,13.514,13.617,213324,0
2007-01-12,13.66,13.722,13.514,13.66,251777,0
2007-01-16,13.731,13.849,13.556,13.748,236604,0
2007-01-17,13.676,13.805,13.66,13.676,188310,0
2007-01-18,13.66,13.766,13.425,13.582,308752,0
2007-01-19,13.506,13.695,13.425,13.634,287444,0
2007-01-22,13.582,13.634,13.434,13.506,253858,0
2007-01-23,13.444,13.805,13.444,13.686,271462,0
2007-01-24,13.782,13.858,13.667,13.821,497295,0
2007-01-25,13.813,13.858,13.607,13.686,327166,0
2007-01-26,13.748,13.766,13.565,13.704,163293,0
2007-01-29,13.758,13.979,13.758,13.858,215291,0
2007-01-30,13.902,14.023,13.821,13.955,211819,0
2007-01-31,13.902,14.066,13.758,13.979,232549,0
2007-02-01,13.912,14.074,13.758,13.912,389010,0
2007-02-02,14.074,14.074,13.858,14.014,238805,0
2007-02-05,13.894,13.963,13.713,13.858,294740,0
2007-02-06,13.929,14.023,13.722,14.023,300183,0
2007-02-07,14.03,14.093,13.938,14.074,232085,0
2007-02-08,14.093,14.093,13.84,14.039,196302,0
2007-02-09,14.023,14.066,13.547,13.782,280729,0
2007-02-12,13.821,13.849,13.65,13.813,195474,0
2007-02-13,13.813,14.084,13.782,14.03,288479,0
2007-02-14,14.03,14.222,14.014,14.196,466109,0
2007-02-15,14.247,15.465,14.247,15.179,1530793,0
2007-02-16,15.179,15.586,14.989,15.224,697070,0
2007-02-20,15.273,15.473,14.765,14.981,1009296,0
2007-02-21,14.972,15.336,14.927,15.198,805583,0
2007-02-22,15.249,15.371,15.103,15.198,511773,0
2007-02-23,15.232,15.421,15.161,15.264,392716,0
2007-02-26,15.327,15.543,15.327,15.395,768507,0
2007-02-27,14.619,15.257,13.813,14.594,898234,0
2007-02-28,14.765,14.921,14.602,14.664,658852,0
2007-03-01,14.636,14.81,14.282,14.506,606170,0
2007-03-02,14.506,14.584,14.084,14.11,421091,0
2007-03-05,13.988,14.117,13.66,13.739,556125,0
2007-03-06,13.83,14.023,13.722,13.902,436147,0
2007-03-07,13.849,13.867,13.667,13.766,520223,0
2007-03-08,13.84,13.858,13.643,13.695,463128,0
2007-03-09,13.772,14.056,13.739,13.955,361564,0
2007-03-12,14.047,14.074,13.713,13.894,237068,0
2007-03-13,13.813,13.876,13.316,13.342,426304,0
2007-03-14,13.382,13.667,13.159,13.667,327283,0
2007-03-15,13.731,13.805,13.556,13.617,267520,0
2007-03-16,13.582,13.598,13.333,13.48,522543,0
2007-03-19,13.532,13.686,13.506,13.565,244018,0
2007-03-20,13.444,13.643,13.444,13.556,269956,0
2007-03-21,13.556,13.731,13.556,13.704,491618,0
2007-03-22,13.758,13.772,13.409,13.634,449928,0
2007-03-23,13.695,13.722,13.506,13.574,328673,0
2007-03-26,13.66,13.66,13.444,13.574,276091,0
2007-03-27,13.48,13.522,13.307,13.351,209735,0
2007-03-28,13.271,13.316,12.976,13.084,846580,0
2007-03-29,13.185,13.245,13.031,13.166,197343,0
2007-03-30,13.159,13.253,12.831,12.875,2670728,0
2007-04-02,12.866,13.176,12.866,13.176,542925,0
2007-04-03,13.176,13.382,13.097,13.281,491154,0
2007-04-04,13.298,13.574,13.221,13.325,767844,0
2007-04-05,13.351,13.374,13.253,13.281,239379,0
2007-04-09,14.014,14.074,13.281,13.358,592374,0
2007-04-10,13.298,13.547,13.298,13.541,323231,0
2007-04-11,13.556,13.556,13.262,13.364,559138,0
2007-04-12,13.374,13.522,13.253,13.514,340140,0
2007-04-13,13.514,13.514,13.325,13.425,607545,0
2007-04-16,13.514,13.867,13.472,13.821,901414,0
2007-04-17,13.805,13.821,13.607,13.722,482356,0
2007-04-18,13.65,13.772,13.547,13.547,524857,0
2007-04-19,13.497,13.497,13.107,13.14,718614,0
2007-04-20,13.382,13.434,13.211,13.29,443209,0
2007-04-23,13.262,13.298,13.012,13.124,396188,0
2007-04-24,13.342,13.434,13.067,13.342,371754,0
2007-04-25,13.434,13.472,13.229,13.245,311996,0
2007-04-26,13.253,13.29,13.004,13.159,557517,0
2007-04-27,13.132,13.211,13.022,13.031,321493,0
2007-04-30,13.132,13.245,12.849,12.91,637077,0
2007-05-01,12.158,12.51,11.742,12.028,2019470,0
2007-05-02,12.02,12.348,11.769,12.321,1318167,0
2007-05-03,12.383,12.444,12.218,12.269,859089,0
2007-05-04,12.26,12.401,12.203,12.312,604997,0
2007-05-07,12.312,12.348,12.15,12.193,428618,0
2007-05-08,12.175,12.218,12.053,12.184,919890,0
2007-05-09,12.106,12.184,12.037,12.158,688152,0
2007-05-10,12.07,12.106,11.932,11.986,553578,0
2007-05-11,12.07,12.123,11.959,12.003,346738,0
2007-05-14,11.986,12.037,11.701,11.718,630418,0
2007-05-15,11.727,11.932,11.623,11.751,805495,0
2007-05-16,11.813,11.83,11.613,11.701,632331,0
2007-05-17,11.701,11.751,11.613,11.701,517793,0
2007-05-18,11.674,11.804,11.595,11.751,509916,0
2007-05-21,11.804,11.838,11.546,11.786,816123,0
2007-05-22,11.855,11.864,11.587,11.804,421552,0
2007-05-23,11.898,11.898,11.656,11.701,274708,0
2007-05-24,11.751,11.751,11.431,11.501,453981,0
2007-05-25,11.569,11.701,11.51,11.674,288951,0
2007-05-29,11.467,11.718,11.467,11.665,455603,0
2007-05-30,11.613,11.751,11.528,11.751,493819,0
2007-05-31,12.175,12.175,11.693,11.733,423292,0
2007-06-01,11.786,12.096,11.742,12.096,897769,0
2007-06-04,12.078,12.133,12.003,12.115,404647,0
2007-06-05,12.096,12.175,11.941,11.949,966680,0
2007-06-06,11.864,11.959,11.813,11.898,466490,0
2007-06-07,11.157,11.898,11.157,11.733,428849,0
2007-06-08,11.76,11.959,11.656,11.898,350679,0
2007-06-11,11.907,11.949,11.751,11.786,362374,0
2007-06-12,11.742,11.872,11.648,11.683,357510,0
2007-06-13,11.727,11.786,11.648,11.76,270535,0
2007-06-14,11.795,11.864,11.648,11.693,330756,0
2007-06-15,11.804,11.864,11.701,11.83,803613,0
2007-06-18,11.889,12.028,11.83,11.959,386000,0
2007-06-19,11.916,12.053,11.889,11.995,463823,0
2007-06-20,12.003,12.003,11.751,11.769,440430,0
2007-06-21,11.727,11.76,11.613,11.733,438345,0
2007-06-22,11.528,11.959,11.441,11.932,1019370,0
2007-06-25,11.932,12.02,11.665,11.683,589713,0
2007-06-26,11.769,11.769,11.631,11.648,438229,0
2007-06-27,11.555,11.795,11.494,11.779,443209,0
2007-06-28,11.779,11.932,11.733,11.872,746172,0
2007-06-29,11.898,12.053,11.693,11.733,5045438,0
2007-07-02,11.751,11.855,11.701,11.76,1162863,0
2007-07-03,11.769,11.932,11.683,11.907,532037,0
2007-07-05,11.898,12.046,11.872,12.028,533546,0
2007-07-06,12.02,12.175,12.011,12.15,507366,0
2007-07-09,12.133,12.184,12.053,12.15,619244,0
2007-07-10,12.175,12.555,12.158,12.51,891168,0
2007-07-11,12.555,12.564,12.33,12.501,628508,0
2007-07-12,12.564,12.78,12.564,12.78,490344,0
2007-07-13,12.78,12.894,12.691,12.814,377083,0
2007-07-16,12.814,12.894,12.684,12.763,588785,0
2007-07-17,12.763,12.885,12.676,12.684,465676,0
2007-07-18,12.65,12.728,12.477,12.718,402676,0
2007-07-19,12.691,12.772,12.658,12.709,236023,0
2007-07-20,12.658,12.658,12.211,12.348,631867,0
2007-07-23,12.357,12.582,12.357,12.469,389936,0
2007-07-24,12.296,12.296,12.078,12.141,590523,0
2007-07-25,12.211,12.227,11.872,12.053,594346,0
2007-07-26,11.838,11.978,11.578,11.656,762733,0
2007-07-27,11.656,11.847,11.459,11.467,650281,0
2007-07-30,11.441,11.847,11.412,11.613,708879,0
2007-07-31,11.727,11.779,11.546,11.595,417037,0
2007-08-01,11.555,11.683,11.313,11.555,638584,0
2007-08-02,11.656,11.968,11.486,11.76,670202,0
2007-08-03,11.683,11.727,11.303,11.364,470427,0
2007-08-06,11.339,12.133,10.77,12.115,930428,0
2007-08-07,12.115,12.737,11.587,12.321,1569244,0
2007-08-08,12.607,13.166,12.444,12.625,2238519,0
2007-08-09,12.616,12.822,12.374,12.434,2394978,0
2007-08-10,12.555,13.012,12.046,12.158,1819051,0
2007-08-13,12.158,12.287,11.813,11.995,668810,0
2007-08-14,11.949,12.211,11.855,12.003,314545,0
2007-08-15,12.011,12.312,11.751,11.786,478415,0
2007-08-16,11.786,12.33,11.786,12.227,834075,0
2007-08-17,13.382,13.382,12.339,12.51,752080,0
2007-08-20,12.555,12.755,12.453,12.641,519181,0
2007-08-21,12.6,12.814,12.6,12.676,284895,0
2007-08-22,12.804,12.804,12.426,12.591,380906,0
2007-08-23,12.625,12.668,12.303,12.374,306786,0
2007-08-24,12.357,12.582,12.244,12.582,346855,0
2007-08-27,12.6,12.796,12.453,12.737,288255,0
2007-08-28,12.519,12.65,12.392,12.501,405801,0
2007-08-29,12.528,12.625,12.485,12.607,258954,0
2007-08-30,12.477,12.918,12.477,12.718,231505,0
2007-08-31,12.885,13.012,12.737,12.745,442051,0
2007-09-04,12.718,12.976,12.658,12.95,469038,0
2007-09-05,12.934,13.298,12.866,12.918,473207,0
2007-09-06,12.968,13.084,12.866,12.95,341412,0
2007-09-07,12.737,12.849,12.658,12.849,333306,0
2007-09-10,12.903,12.976,12.46,12.555,367238,0
2007-09-11,12.607,12.875,12.591,12.728,276671,0
2007-09-12,12.691,12.691,12.46,12.555,206377,0
2007-09-13,12.528,12.709,12.453,12.582,181474,0
2007-09-14,12.444,12.728,12.444,12.718,184718,0
2007-09-17,12.668,12.831,12.582,12.737,545474,0
2007-09-18,12.814,13.15,12.745,13.124,432557,0
2007-09-19,13.29,13.444,13.271,13.333,476331,0
2007-09-20,13.253,13.382,13.132,13.333,293234,0
2007-09-21,13.463,13.463,13.049,13.084,357280,0
2007-09-24,13.067,13.453,13.004,13.271,189582,0
2007-09-25,13.166,13.166,12.894,12.958,309798,0
2007-09-26,13.049,13.049,12.822,12.995,197924,0
2007-09-27,13.084,13.124,12.95,13.084,295317,0
2007-09-28,13.084,13.116,12.755,12.814,262545,0
2007-10-01,12.786,13.089,12.755,13.041,284548,0
2007-10-02,13.041,13.14,12.942,13.097,266482,0
2007-10-03,12.976,13.041,12.772,12.894,227571,0
2007-10-04,12.95,12.976,12.849,12.918,165725,0
2007-10-05,13.031,13.417,12.958,13.262,281308,0
2007-10-08,13.262,13.333,12.985,13.15,228148,0
2007-10-09,13.159,13.417,13.15,13.417,175457,0
2007-10-10,13.382,13.434,13.124,13.417,208346,0
2007-10-11,13.472,13.598,13.229,13.444,203365,0
2007-10-12,13.444,13.617,13.374,13.522,231159,0
2007-10-15,13.48,13.582,13.176,13.392,212512,0
2007-10-16,13.333,13.506,13.236,13.358,151598,0
2007-10-17,13.514,13.547,13.058,13.298,247259,0
2007-10-18,13.253,13.298,13.176,13.298,268452,0
2007-10-19,13.253,13.253,12.607,12.632,335044,0
2007-10-22,12.519,12.958,12.51,12.831,395726,0
2007-10-23,12.95,13.022,12.572,12.691,299259,0
2007-10-24,12.625,12.755,12.392,12.668,266366,0
2007-10-25,12.709,12.814,12.365,12.519,251540,0
2007-10-26,12.668,12.737,12.269,12.303,268222,0
2007-10-29,12.392,12.564,12.26,12.339,267986,0
2007-10-30,12.95,13.124,12.453,13.124,1215092,0
2007-10-31,13.124,13.97,13.004,13.876,1169696,0
2007-11-01,13.626,14.324,13.453,13.912,1016478,0
2007-11-02,14.144,14.334,13.867,14.014,476678,0
2007-11-05,13.988,14.324,13.772,14.23,806266,0
2007-11-06,14.299,14.611,14.117,14.43,726489,0
2007-11-07,14.324,14.403,14.005,14.074,616695,0
2007-11-08,14.196,14.877,14.169,14.695,644373,0
2007-11-09,14.506,14.549,13.565,13.626,705756,0
2007-11-12,13.626,14.005,13.565,13.713,476924,0
2007-11-13,13.789,14.023,13.532,13.921,340140,0
2007-11-14,13.955,14.299,13.799,14.117,578247,0
2007-11-15,14.023,14.084,13.434,13.59,285591,0
2007-11-16,13.598,13.858,13.281,13.506,291034,0
2007-11-19,13.434,13.434,12.942,13.058,258839,0
2007-11-20,13.012,13.211,12.607,12.958,280147,0
2007-11-21,12.91,13.089,12.501,12.501,402214,0
2007-11-23,12.616,12.737,12.6,12.632,108977,0
2007-11-26,12.632,12.763,12.087,12.193,301226,0
2007-11-27,12.26,12.493,12.211,12.46,355425,0
2007-11-28,12.65,13.351,12.537,13.29,403255,0
2007-11-29,13.298,13.364,13.004,13.159,251309,0
2007-11-30,13.325,13.364,12.849,12.976,305280,0
2007-12-03,12.942,12.985,12.591,12.6,216916,0
2007-12-04,12.485,12.875,12.357,12.572,234516,0
2007-12-05,12.737,13.281,12.709,13.229,217045,0
2007-12-06,13.229,13.626,13.132,13.626,227340,0
2007-12-07,13.748,13.748,13.417,13.547,197364,0
2007-12-10,13.547,13.634,13.382,13.574,190743,0
2007-12-11,13.617,13.813,13.084,13.14,278293,0
2007-12-12,13.48,13.813,13.472,13.789,468147,0
2007-12-13,13.643,13.758,13.351,13.704,227799,0
2007-12-14,13.506,13.532,12.934,12.995,235791,0
2007-12-17,12.942,13.041,12.737,12.737,273786,0
2007-12-18,12.804,12.95,12.555,12.78,427807,0
2007-12-19,12.78,12.942,12.718,12.763,249689,0
2007-12-20,12.866,13.166,12.564,13.166,240888,0
2007-12-21,13.392,13.813,13.351,13.434,558907,0
2007-12-24,13.626,13.626,13.434,13.607,116216,0
2007-12-26,13.722,13.722,13.364,13.556,174473,0
2007-12-27,13.472,13.65,13.185,13.194,210084,0
2007-12-28,13.194,13.489,13.194,13.281,182287,0
2007-12-31,13.626,14.102,13.211,13.221,909149,0
2008-01-02,13.185,13.333,12.658,12.699,433126,0
2008-01-03,12.796,12.976,12.572,12.755,379397,0
2008-01-04,12.607,12.607,11.881,12.02,433292,0
2008-01-07,11.986,12.453,11.941,12.253,517911,0
2008-01-08,12.26,12.676,11.925,11.949,394802,0
2008-01-09,11.83,12.106,11.656,12.106,338863,0
2008-01-10,11.959,12.65,11.959,12.383,390315,0
2008-01-11,12.227,12.244,11.561,11.569,663945,0
2008-01-14,11.76,12.02,11.665,11.959,221782,0
2008-01-15,11.769,11.916,11.623,11.779,189120,0
2008-01-16,11.727,12.312,11.727,12.096,255478,0
2008-01-17,12.087,12.234,11.623,11.656,275747,0
2008-01-18,11.656,11.949,11.243,11.569,307710,0
2008-01-22,11.095,11.916,11.095,11.727,282694,0
2008-01-23,11.405,12.26,11.313,12.234,322422,0
2008-01-24,12.303,12.434,11.838,12.303,399432,0
2008-01-25,12.417,12.65,11.995,12.15,251540,0
2008-01-28,12.15,12.625,11.925,12.572,223285,0
2008-01-29,12.625,12.625,12.244,12.348,283855,0
2008-01-30,12.277,12.408,11.898,11.959,387159,0
2008-01-31,11.742,12.572,11.718,12.477,320103,0
2008-02-01,12.51,13.204,12.383,13.084,313467,0
2008-02-04,13.075,13.075,12.253,12.357,347896,0
2008-02-05,12.133,12.133,11.76,11.779,488840,0
2008-02-06,11.898,12.003,11.613,11.76,333306,0
2008-02-07,11.71,11.968,11.569,11.822,291848,0
2008-02-08,11.786,11.916,11.613,11.733,246793,0
2008-02-11,11.718,11.718,11.397,11.486,387850,0
2008-02-12,11.528,11.656,11.347,11.441,271685,0
2008-02-13,11.613,11.83,11.494,11.804,253974,0
2008-02-14,11.847,11.847,11.441,11.441,166464,0
2008-02-15,11.339,11.441,11.139,11.355,276051,0
2008-02-19,12.668,12.745,12.078,12.115,648812,0
2008-02-20,11.925,12.477,11.889,12.348,520802,0
2008-02-21,12.444,12.444,11.587,11.604,362956,0
2008-02-22,11.631,11.742,11.364,11.623,360060,0
2008-02-25,11.648,11.779,11.405,11.769,323936,0
2008-02-26,11.701,12.253,11.701,12.203,341181,0
2008-02-27,12.123,12.303,11.932,12.158,340255,0
2008-02-28,12.046,12.046,11.76,11.786,316629,0
2008-02-29,11.864,11.864,11.322,11.373,368048,0
2008-03-03,11.431,11.459,11.2,11.431,323577,0
2008-03-04,11.38,11.623,11.258,11.519,369319,0
2008-03-05,11.641,11.751,11.467,11.604,302665,0
2008-03-06,11.528,11.718,11.459,11.613,437883,0
2008-03-07,11.51,11.872,11.45,11.656,308971,0
2008-03-10,11.727,11.727,11.208,11.258,207069,0
2008-03-11,11.613,11.769,11.339,11.665,305280,0
2008-03-12,11.71,11.751,11.45,11.519,360060,0
2008-03-13,11.373,12.078,11.258,12.053,745793,0
2008-03-14,12.193,12.392,11.779,12.184,388433,0
2008-03-17,11.813,12.227,11.718,12.037,255711,0
2008-03-18,12.296,12.537,12.175,12.469,453209,0
2008-03-19,12.641,12.641,12.07,12.07,284781,0
2008-03-20,11.949,12.15,11.898,11.995,904022,0
2008-03-24,12.078,12.691,12.078,12.582,305743,0
2008-03-25,12.51,12.926,12.51,12.903,262364,0
2008-03-26,12.866,12.995,12.804,12.903,216379,0
2008-03-27,12.875,12.942,12.668,12.814,182864,0
2008-03-28,12.859,13.204,12.737,12.894,643912,0
2008-03-31,12.866,13.166,12.866,13.049,847278,0
2008-04-01,13.221,13.417,12.995,13.4,464657,0
2008-04-02,13.236,13.425,13.041,13.382,428840,0
2008-04-03,13.236,13.374,13.116,13.298,213904,0
2008-04-04,13.281,13.444,13.107,13.271,167344,0
2008-04-07,13.342,13.382,12.866,12.995,192708,0
2008-04-08,12.875,12.934,12.691,12.709,281485,0
2008-04-09,12.709,12.78,12.296,12.426,328445,0
2008-04-10,12.357,12.632,12.26,12.625,303888,0
2008-04-11,12.528,12.718,12.519,12.555,735635,0
2008-04-14,12.528,12.849,12.493,12.668,471424,0
2008-04-15,12.691,12.718,12.203,12.392,306563,0
2008-04-16,12.528,12.718,12.453,12.625,612823,0
2008-04-17,12.545,12.572,12.287,12.408,349220,0
2008-04-18,12.625,12.699,12.383,12.564,314151,0
2008-04-21,12.519,12.545,12.365,12.477,275742,0
2008-04-22,12.426,12.434,12.003,12.227,269526,0
2008-04-23,12.269,12.348,12.046,12.218,627155,0
2008-04-24,12.234,12.555,11.932,12.348,291651,0
2008-04-25,12.444,12.95,12.348,12.918,419704,0
2008-04-28,13.004,13.004,12.755,12.859,285277,0
2008-04-29,12.918,12.918,12.519,12.668,400009,0
2008-04-30,12.755,12.866,12.469,12.6,391800,0
2008-05-01,12.477,12.632,12.434,12.51,549900,0
2008-05-02,12.493,12.591,12.417,12.417,333839,0
2008-05-05,12.33,12.519,12.277,12.321,312684,0
2008-05-06,12.218,12.51,12.087,12.392,489575,0
2008-05-07,12.401,12.676,12.401,12.46,256192,0
2008-05-08,12.537,12.537,12.158,12.218,250747,0
2008-05-09,12.175,12.277,12.141,12.141,221203,0
2008-05-12,12.141,12.453,12.115,12.348,270953,0
2008-05-13,12.348,12.374,12.277,12.339,488111,0
2008-05-14,12.392,12.728,12.348,12.65,242251,0
2008-05-15,12.625,12.737,12.46,12.519,311617,0
2008-05-16,12.591,12.91,12.555,12.849,261158,0
2008-05-19,12.866,13.124,12.849,12.903,212755,0
2008-05-20,12.866,12.985,12.728,12.866,166322,0
2008-05-21,12.91,13.097,12.755,12.95,264768,0
2008-05-22,13.022,13.211,12.976,13.116,541212,0
2008-05-23,13.041,13.084,12.894,13.067,451912,0
2008-05-27,13.075,13.075,12.875,13.022,463821,0
2008-05-28,13.089,13.374,12.926,13.211,324659,0
2008-05-29,13.159,13.358,13.124,13.253,445926,0
2008-05-30,13.236,13.506,13.211,13.453,384527,0
2008-06-02,13.434,13.434,12.616,12.841,647282,0
2008-06-03,12.885,13.075,12.786,13.067,629045,0
2008-06-04,12.985,13.425,12.985,13.382,297433,0
2008-06-05,13.409,13.607,13.382,13.607,324704,0
2008-06-06,13.497,13.598,13.298,13.342,278300,0
2008-06-09,13.351,13.472,13.049,13.204,242228,0
2008-06-10,13.132,13.245,12.958,13.176,266043,0
2008-06-11,13.075,13.176,12.849,12.866,266316,0
2008-06-12,12.976,13.221,12.831,12.918,177350,0
2008-06-13,13.012,13.084,12.849,12.91,332430,0
2008-06-16,12.885,12.903,12.709,12.885,300586,0
2008-06-17,12.903,12.903,12.528,12.6,292382,0
2008-06-18,12.564,12.718,12.417,12.51,348550,0
2008-06-19,12.501,12.641,12.374,12.477,186136,0
2008-06-20,12.444,12.453,12.133,12.218,422877,0
2008-06-23,12.175,12.26,12.003,12.003,226511,0
2008-06-24,11.949,12.037,11.822,11.889,329688,0
2008-06-25,11.941,12.133,11.786,11.838,510171,0
2008-06-26,11.813,12.028,11.718,11.83,387200,0
2008-06-27,11.83,11.907,11.718,11.76,639307,0
2008-06-30,11.742,11.889,11.665,11.665,304897,0
2008-07-01,11.665,11.907,11.45,11.769,344627,0
2008-07-02,11.718,11.786,10.992,11.029,381210,0
2008-07-03,11.078,11.157,10.871,10.897,140067,0
2008-07-07,10.975,11.215,10.801,10.992,289829,0
2008-07-08,11.01,11.373,10.916,11.373,324826,0
2008-07-09,11.397,11.51,10.965,11.002,275785,0
2008-07-10,10.965,11.157,10.871,11.053,257179,0
2008-07-11,10.956,11.243,10.836,11.095,268592,0
2008-07-14,11.224,11.275,11.053,11.111,431549,0
2008-07-15,11.062,11.2,10.939,10.975,282186,0
2008-07-16,11.062,11.185,10.939,11.12,345797,0
2008-07-17,11.139,11.313,11.078,11.313,281911,0
2008-07-18,11.38,11.538,11.148,11.303,192674,0
2008-07-21,11.373,11.631,11.303,11.623,253492,0
2008-07-22,11.587,12.115,11.546,12.07,329513,0
2008-07-23,12.078,12.321,12.02,12.141,343915,0
2008-07-24,12.133,12.234,12.028,12.07,292989,0
2008-07-25,12.167,12.26,12.046,12.123,326193,0
2008-07-28,12.193,12.244,11.986,12.062,159232,0
2008-07-29,12.106,12.668,12.106,12.564,217770,0
2008-07-30,12.6,12.841,12.545,12.728,222796,0
2008-07-31,12.591,12.804,12.453,12.625,253900,0
2008-08-01,12.676,12.885,12.477,12.786,159383,0
2008-08-04,12.866,12.866,12.374,12.401,299202,0
2008-08-05,12.401,13.497,12.046,13.48,610052,0
2008-08-06,13.598,13.607,12.95,12.976,325777,0
2008-08-07,12.814,12.875,12.426,12.453,268728,0
2008-08-08,12.339,12.859,12.244,12.814,236978,0
2008-08-11,12.786,13.084,12.607,13.075,254538,0
2008-08-12,13.012,13.281,13.012,13.229,242092,0
2008-08-13,13.262,13.463,13.067,13.4,243506,0
2008-08-14,13.342,13.472,13.245,13.392,164896,0
2008-08-15,13.497,13.514,13.116,13.271,319995,0
2008-08-18,13.342,13.48,13.041,13.15,262383,0
2008-08-19,13.097,13.15,12.822,12.866,119421,0
2008-08-20,12.976,13.166,12.796,13.022,171061,0
2008-08-21,12.976,13.107,12.745,12.763,165109,0
2008-08-22,12.849,13.012,12.737,12.859,188053,0
2008-08-25,12.814,12.814,12.357,12.493,230099,0
2008-08-26,12.501,12.555,12.26,12.545,195508,0
2008-08-27,12.519,12.95,12.469,12.65,289926,0
2008-08-28,12.519,13.031,12.493,12.95,371962,0
2008-08-29,12.942,13.004,12.641,12.668,172279,0
2008-09-02,12.668,12.894,12.141,12.234,323710,0
2008-09-03,12.184,12.519,12.133,12.277,543775,0
2008-09-04,12.253,12.303,12.011,12.078,271814,0
2008-09-05,12.07,12.253,11.779,12.141,208125,0
2008-09-08,12.572,12.572,12.26,12.426,173330,0
2008-09-09,12.417,12.658,12.26,12.277,330035,0
2008-09-10,12.408,12.772,12.408,12.65,151217,0
2008-09-11,12.485,12.849,12.383,12.822,161975,0
2008-09-12,12.814,12.95,12.564,12.934,203878,0
2008-09-15,12.51,12.91,12.312,12.365,168599,0
2008-09-16,12.087,12.866,12.087,12.866,317956,0
2008-09-17,12.668,12.668,11.76,11.76,387889,0
2008-09-18,12.046,12.133,11.078,12.028,504773,0
2008-09-19,12.51,13.48,12.51,13.166,1021926,0
2008-09-22,13.204,13.307,12.875,12.903,366747,0
2008-09-23,12.728,13.204,12.625,12.625,295654,0
2008-09-24,12.814,12.866,12.348,12.365,238012,0
2008-09-25,12.485,12.555,12.303,12.312,199257,0
2008-09-26,12.087,12.269,11.925,12.087,199167,0
2008-09-29,11.847,12.053,11.347,11.347,201483,0
2008-09-30,11.546,11.71,11.233,11.693,221949,0
2008-10-01,11.631,11.822,11.373,11.561,159952,0
2008-10-02,11.476,11.51,10.586,10.605,256120,0
2008-10-03,10.742,10.742,9.791,9.888,440293,0
2008-10-06,9.567,9.697,8.876,9.4215,438005,0
2008-10-07,9.56,9.567,8.4101,8.4275,323962,0
2008-10-08,8.2635,8.6346,8.0822,8.1081,551907,0
2008-10-09,8.1081,8.1856,7.0116,7.0116,392318,0
2008-10-10,6.5711,7.4605,6.5711,7.2188,891135,0
2008-10-13,7.5897,8.2894,7.3914,8.2894,444177,0
2008-10-14,8.5829,8.9453,8.3845,8.6863,595461,0
2008-10-15,8.4189,8.6519,7.7367,7.7367,452338,0
2008-10-16,7.8231,8.1773,7.262,7.9612,702229,0
2008-10-17,7.6852,7.9871,7.3393,7.4777,492421,0
2008-10-20,7.5897,7.7714,7.469,7.7626,215422,0
2008-10-21,7.6852,7.8231,7.486,7.5724,298219,0
2008-10-22,7.3999,7.6679,7.3914,7.5125,338160,0
2008-10-23,7.5988,7.8317,7.0977,7.5207,401084,0
2008-10-24,7.0201,7.3999,6.925,7.2272,369293,0
2008-10-27,7.1495,7.6679,7.1238,7.1495,455312,0
2008-10-28,7.3307,7.8059,7.1841,7.7714,382643,0
2008-10-29,7.7626,8.2032,7.7626,7.8836,297768,0
2008-10-30,7.9008,8.6091,7.9008,8.5829,289523,0
2008-10-31,8.5483,8.9453,8.3757,8.9024,508629,0
2008-11-03,8.6435,8.7721,8.4619,8.5311,417436,0
2008-11-04,9.3505,9.4963,8.9549,9.1862,488080,0
2008-11-05,9.1014,9.265,8.747,8.8073,326660,0
2008-11-06,8.7643,9.1949,8.7038,8.876,284237,0
2008-11-07,8.9718,9.1949,8.9118,9.11,240792,0
2008-11-10,9.3859,9.4636,8.7298,8.9118,251925,0
2008-11-11,8.7897,9.2302,8.6263,8.7813,222838,0
2008-11-12,8.6263,8.7128,8.1684,8.1856,350068,0
2008-11-13,8.2205,8.6091,7.4519,8.6001,613197,0
2008-11-14,8.4792,8.5656,7.892,7.892,238693,0
2008-11-17,7.8231,8.1255,7.7454,7.8317,246894,0
2008-11-18,7.8403,7.9439,7.262,7.5125,329576,0
2008-11-19,7.5125,7.5554,6.8905,6.8993,310915,0
2008-11-20,6.761,7.262,6.4758,6.8131,610947,0
2008-11-21,6.9424,7.3482,6.5623,7.2875,491993,0
2008-11-24,7.3914,7.7367,7.1754,7.6071,422215,0
2008-11-25,7.728,8.0563,7.486,8.0563,482350,0
2008-11-26,7.8836,8.2635,7.7367,8.2205,323721,0
2008-11-28,8.1255,8.2376,7.7023,8.2205,84294,0
2008-12-01,8.0215,8.2032,6.9682,6.9941,466838,0
2008-12-02,7.1668,7.6589,6.9598,7.6589,337700,0
2008-12-03,7.469,8.0908,7.4432,7.8231,215796,0
2008-12-04,7.728,8.0389,7.3654,7.5897,195221,0
2008-12-05,7.486,8.0042,7.2705,7.9957,259704,0
2008-12-08,8.0476,8.5916,8.0389,8.3066,302487,0
2008-12-09,8.2376,8.6519,7.9008,8.0042,261886,0
2008-12-10,8.1255,8.4708,8.0389,8.2635,223332,0
2008-12-11,8.1945,8.3671,7.6245,7.7454,216666,0
2008-12-12,7.5297,8.0648,7.4432,8.0563,205455,0
2008-12-15,7.9785,8.1856,7.5035,7.642,223404,0
2008-12-16,7.7104,8.1856,7.6331,8.1164,332671,0
2008-12-17,8.0648,8.2115,7.892,8.1255,278470,0
2008-12-18,8.1684,8.1773,7.6932,7.8488,205716,0
2008-12-19,7.9697,8.2463,7.8748,7.9439,565992,0
2008-12-22,7.9008,7.9439,7.3914,7.642,283345,0
2008-12-23,7.7454,7.7972,7.5468,7.6157,206901,0
2008-12-24,7.6505,7.6932,7.469,7.5724,67910,0
2008-12-26,7.5297,7.5814,7.4432,7.5554,105707,0
2008-12-29,7.5554,7.5554,7.2531,7.3654,159102,0
2008-12-30,7.4777,7.642,7.3741,7.564,241173,0
2008-12-31,7.6071,8.1164,7.5207,8.0303,385491,0
2009-01-02,8.0389,8.3238,7.9268,8.2635,144552,0
2009-01-05,8.3757,8.4536,8.0563,8.1598,369438,0
2009-01-06,8.1598,8.3066,8.1164,8.272,384038,0
2009-01-07,8.1255,8.2376,7.7886,7.9527,405877,0
2009-01-08,7.9612,8.013,7.8317,7.9871,247781,0
2009-01-09,7.9871,8.0303,7.6071,7.642,297504,0
2009-01-12,7.5554,7.6679,7.426,7.5125,195028,0
2009-01-13,7.5297,7.7714,7.486,7.6589,380663,0
2009-01-14,7.7104,7.7104,7.3828,7.486,347170,0
2009-01-15,7.5125,7.9871,7.2964,7.9179,397378,0
2009-01-16,7.9697,8.1509,7.7104,7.9527,418412,0
2009-01-20,7.8577,7.9527,7.305,7.3222,355837,0
2009-01-21,7.417,7.5724,7.2964,7.5554,329351,0
2009-01-22,7.3654,7.6679,7.2272,7.426,294142,0
2009-01-23,7.2705,7.6679,7.1409,7.486,267040,0
2009-01-26,7.5297,7.8231,7.417,7.6761,208374,0
2009-01-27,7.6505,8.0303,7.5897,7.9439,241571,0
2009-01-28,8.0993,8.4619,8.0993,8.4362,299679,0
2009-01-29,8.3499,8.3583,7.9094,7.9527,382229,0
2009-01-30,8.0563,8.0648,7.486,7.5207,335851,0
2009-02-02,7.3828,7.642,7.2875,7.5814,379280,0
2009-02-03,7.6245,7.6245,7.3482,7.5035,258910,0
2009-02-04,7.6071,7.6679,7.3741,7.4432,180971,0
2009-02-05,7.409,7.5897,7.262,7.3999,302749,0
2009-02-06,7.3741,7.564,7.2964,7.486,324098,0
2009-02-09,7.4342,7.5384,7.3307,7.5035,256042,0
2009-02-10,7.469,7.5814,7.0631,7.1409,367994,0
2009-02-11,7.1495,7.262,6.9682,7.0719,248600,0
2009-02-12,6.9682,7.1149,5.8889,6.2949,632401,0
2009-02-13,6.2949,6.4329,6.0185,6.053,405605,0
2009-02-17,6.0358,6.0617,5.6988,5.7334,574378,0
2009-02-18,5.785,5.8803,5.5953,5.7681,331140,0
2009-02-19,5.7593,6.0185,5.6125,5.6299,288236,0
2009-02-20,5.5434,5.6902,5.3708,5.5262,324821,0
2009-02-23,5.5524,5.604,5.3967,5.3967,339693,0
2009-02-24,5.4571,5.9406,5.4312,5.8974,288013,0
2009-02-25,5.8112,5.9147,5.4054,5.4312,272392,0
2009-02-26,5.5004,5.7162,5.4486,5.5347,267827,0
2009-02-27,5.4743,5.6125,5.3447,5.3708,213638,0
2009-03-02,5.2584,5.3447,4.8785,4.9046,266559,0
2009-03-03,4.9736,5.0774,4.6628,4.7059,373631,0
2009-03-04,4.7491,4.844,4.4815,4.6714,287445,0
2009-03-05,4.5161,4.6284,4.2138,4.2567,212371,0
2009-03-06,4.2916,4.4036,3.9805,4.136,362078,0
2009-03-09,4.1013,4.136,3.9462,4.0066,202947,0
2009-03-10,4.1275,4.3433,4.0585,4.3176,210229,0
2009-03-11,4.2916,4.352,4.1621,4.2138,249281,0
2009-03-12,4.1793,4.4727,4.0066,4.4727,329584,0
2009-03-13,4.4727,4.6025,4.4036,4.5678,185446,0
2009-03-16,4.6111,4.8009,4.3347,4.3692,380630,0
2009-03-17,4.352,4.7147,4.2916,4.7147,310678,0
2009-03-18,4.7147,5.2415,4.5766,5.1809,354480,0
2009-03-19,5.2415,5.4571,5.1722,5.3363,233193,0
2009-03-20,5.3708,5.4658,5.2241,5.388,386793,0
2009-03-23,5.5693,6.0876,5.5347,6.0876,281023,0
2009-03-24,5.9665,6.0617,5.7162,5.7424,245878,0
2009-03-25,5.8112,6.0876,5.5175,5.8974,236017,0
2009-03-26,6.0185,6.3031,5.8371,6.2429,315123,0
2009-03-27,6.139,6.139,5.8024,5.8631,189250,0
2009-03-30,5.7681,5.785,5.4312,5.5779,234028,0
2009-03-31,5.6731,5.6731,5.3708,5.388,289204,0
2009-04-01,5.2929,5.5524,5.1809,5.4832,387395,0
2009-04-02,5.6557,5.8284,5.5262,5.7076,406556,0
2009-04-03,5.6731,5.8284,5.5434,5.6472,662609,0
2009-04-06,5.604,5.8197,5.3275,5.725,442716,0
2009-04-07,5.6472,5.7939,5.4916,5.5175,357127,0
2009-04-08,5.5779,5.6988,5.4743,5.6125,340413,0
2009-04-09,5.7681,6.053,5.6385,5.9493,229090,0
2009-04-13,5.8284,5.9665,5.8024,5.8889,481978,0
2009-04-14,5.7593,5.9579,5.4054,5.5608,813236,0
2009-04-15,5.5004,5.7769,5.4312,5.7424,400059,0
2009-04-16,5.8371,6.0185,5.6557,6.0012,277934,0
2009-04-17,6.0185,6.1738,5.8545,6.0269,283287,0
2009-04-20,5.8715,5.8715,5.5262,5.5262,292022,0
2009-04-21,5.5262,6.0269,5.5262,5.9235,223931,0
2009-04-22,5.8024,6.131,5.725,5.9493,266209,0
2009-04-23,5.9493,6.0269,5.725,5.9665,315545,0
2009-04-24,6.0185,6.2949,5.9235,6.1483,388988,0
2009-04-27,6.0702,6.2515,5.9493,6.1654,276331,0
2009-04-28,6.6056,6.9077,6.1049,6.2949,483913,0
2009-04-29,6.4329,7.8488,6.3811,7.6505,605656,0
2009-04-30,7.7367,7.8577,7.5988,7.6679,576784,0
2009-05-01,7.6331,8.1598,7.6331,7.9697,371558,0
2009-05-04,8.0822,8.5397,8.0563,8.5397,438280,0
2009-05-05,8.5052,8.6953,8.4101,8.5572,441935,0
2009-05-06,8.6346,8.7897,8.3845,8.5829,431075,0
2009-05-07,8.7385,8.8668,8.4275,8.5225,592445,0
2009-05-08,8.7038,9.2302,8.7038,9.11,696299,0
2009-05-11,8.9287,9.1612,8.6091,8.9201,530816,0
2009-05-12,9.0319,9.4914,8.6605,9.2485,580360,0
2009-05-13,9.0402,9.1262,8.4619,8.5656,464159,0
2009-05-14,8.5656,8.816,8.3153,8.7897,417241,0
2009-05-15,8.7298,9.2485,8.7038,9.0233,413758,0
2009-05-18,9.11,9.618,9.11,9.3771,403563,0
2009-05-19,9.4037,9.834,9.2915,9.61,615938,0
2009-05-20,9.61,10.007,9.2485,9.2751,528580,0
2009-05-21,9.1689,9.4725,9.0402,9.4457,534463,0
2009-05-22,9.4814,9.697,9.2214,9.3771,583194,0
2009-05-26,9.3081,9.871,9.2485,9.782,353808,0
2009-05-27,9.764,9.956,9.506,9.671,410872,0
2009-05-28,9.679,9.871,8.9549,9.2915,315422,0
2009-05-29,9.3505,9.3505,8.721,8.851,409052,0
2009-06-01,8.851,9.1445,8.816,8.9453,404132,0
2009-06-02,8.894,9.11,8.7643,8.816,647163,0
2009-06-03,8.799,8.8668,8.5483,8.6694,357344,0
2009-06-04,8.6953,8.7897,8.5483,8.7643,349124,0
2009-06-05,8.816,8.816,8.5052,8.6346,193472,0
2009-06-08,8.5138,8.756,8.1509,8.5572,303852,0
2009-06-09,8.6263,8.721,8.4275,8.4792,196073,0
2009-06-10,8.5311,8.721,8.3671,8.6863,455142,0
2009-06-11,8.6694,8.7897,8.4708,8.6346,213477,0
2009-06-12,8.5829,8.6694,8.4101,8.5656,226962,0
2009-06-15,8.3671,8.5916,8.1164,8.5572,269083,0
2009-06-16,8.6091,8.6091,7.7972,7.8059,242404,0
2009-06-17,7.7972,8.134,7.642,8.0563,218431,0
2009-06-18,8.013,8.1081,7.8748,7.9094,205002,0
2009-06-19,8.0389,8.1856,7.9179,7.9957,325261,0
2009-06-22,7.9439,7.9439,7.1238,7.1409,222127,0
2009-06-23,7.1409,7.4519,7.0719,7.3482,300569,0
2009-06-24,7.469,7.5384,7.1238,7.1409,255226,0
2009-06-25,7.1238,7.2875,7.0373,7.0892,289228,0
2009-06-26,7.0631,7.3135,6.9424,7.1579,673865,0
2009-06-29,7.1668,7.564,7.1668,7.3393,905118,0
2009-06-30,7.3828,7.8577,7.3654,7.6852,614392,0
2009-07-01,7.7626,8.0303,7.7104,7.7972,210950,0
2009-07-02,7.6331,7.6761,7.1668,7.1668,283429,0
2009-07-06,7.1495,7.5125,7.1495,7.2964,267025,0
2009-07-07,7.3222,7.3222,6.9682,6.9854,226826,0
2009-07-08,7.0201,7.2098,6.8303,7.0373,277834,0
2009-07-09,7.0201,7.1841,6.8303,6.925,228378,0
2009-07-10,6.8646,7.2875,6.8646,7.1149,183966,0
2009-07-13,7.1238,7.2705,6.9424,7.2359,202245,0
2009-07-14,7.1754,7.3914,7.0458,7.2359,179192,0
2009-07-15,7.3222,7.7626,7.2446,7.6852,249928,0
2009-07-16,7.6589,7.9008,7.5724,7.8577,129308,0
2009-07-17,7.8748,8.0303,7.7714,8.013,227045,0
2009-07-20,8.0822,8.1856,8.0215,8.1509,140203,0
2009-07-21,8.2205,8.3066,8.0563,8.1856,399672,0
2009-07-22,8.1164,8.2894,7.8577,8.0736,322680,0
2009-07-23,8.0303,8.5225,7.7886,8.4101,340175,0
2009-07-24,8.3238,8.6435,8.2894,8.6346,213438,0
2009-07-27,8.7128,9.3771,8.5483,8.9631,310043,0
2009-07-28,8.9201,9.0139,8.6091,8.894,327240,0
2009-07-29,8.7897,9.0319,8.6346,8.9287,331344,0
2009-07-30,9.0496,9.2485,8.9287,8.9884,262783,0
2009-07-31,8.9201,9.2389,8.8593,8.9379,205937,0
2009-08-03,8.9453,9.1359,8.8073,8.9969,241560,0
2009-08-04,8.2635,9.0848,8.2635,9.0402,248088,0
2009-08-05,9.3426,9.888,9.3426,9.646,457145,0
2009-08-06,9.74,9.827,9.3593,9.4377,320449,0
2009-08-07,9.628,9.99,9.575,9.714,321575,0
2009-08-10,9.705,10.18,9.593,10.155,305153,0
2009-08-11,10.129,10.145,9.646,10.026,348612,0
2009-08-12,9.982,10.432,9.871,10.189,279282,0
2009-08-13,10.285,10.302,10.043,10.164,173109,0
2009-08-14,10.213,10.268,9.773,9.879,233803,0
2009-08-17,9.714,9.722,9.4963,9.585,189343,0
2009-08-18,9.671,9.791,9.585,9.689,252877,0
2009-08-19,9.585,9.764,9.4914,9.602,292812,0
2009-08-20,9.628,9.861,8.9631,9.3938,466561,0
2009-08-21,9.4725,9.671,8.3928,9.1445,924783,0
2009-08-24,9.1949,9.4377,9.0496,9.2214,278650,0
2009-08-25,9.2302,9.533,9.1689,9.2485,407021,0
2009-08-26,9.1862,9.3681,9.1445,9.2214,307387,0
2009-08-27,9.2214,9.3505,8.9201,9.1774,251810,0
2009-08-28,9.2389,9.3859,8.747,8.7813,317956,0
2009-08-31,8.7038,9.2132,8.5572,9.0054,375296,0
2009-09-01,8.9969,9.2302,8.6091,8.9024,458144,0
2009-09-02,8.9024,9.0054,8.6863,8.8334,191184,0
2009-09-03,8.9287,8.9287,8.5745,8.9118,259704,0
2009-09-04,8.9379,9.2302,8.876,9.1187,272654,0
2009-09-08,9.2214,9.2994,9.1689,9.2389,298563,0
2009-09-09,9.2828,9.773,9.2046,9.61,218401,0
2009-09-10,9.61,9.81,9.4963,9.749,210112,0
2009-09-11,9.731,9.791,9.541,9.731,160671,0
2009-09-14,9.61,9.871,9.602,9.697,197706,0
2009-09-15,9.705,10.206,9.679,10.197,374749,0
2009-09-16,10.302,10.485,10.213,10.394,191729,0
2009-09-17,10.413,10.485,10.258,10.294,160968,0
2009-09-18,9.956,10.33,9.946,10.136,252471,0
2009-09-21,10.085,10.085,9.714,9.791,179793,0
2009-09-22,9.843,10.103,9.722,9.982,167085,0
2009-09-23,10.026,10.422,9.946,10.034,305377,0
2009-09-24,10.129,10.275,9.879,10.068,402902,0
2009-09-25,10.085,10.457,10.007,10.223,237474,0
2009-09-28,10.312,10.467,10.129,10.24,165643,0
2009-09-29,10.285,10.294,9.913,10.043,353451,0
2009-09-30,10.103,10.249,9.74,9.913,214496,0
2009-10-01,9.904,9.938,9.671,9.791,271563,0
2009-10-02,9.654,9.973,9.654,9.861,299061,0
2009-10-05,9.861,10.085,9.671,10.007,177939,0
2009-10-06,10.129,10.189,9.834,10.016,104597,0
2009-10-07,9.998,10.085,9.871,9.99,102916,0
2009-10-08,10.043,10.164,9.834,9.861,266508,0
2009-10-09,9.888,10.197,9.861,10.197,131992,0
2009-10-12,10.206,10.343,9.938,10.034,87361,0
2009-10-13,10.051,10.051,9.782,9.99,82165,0
2009-10-14,10.136,10.213,10.016,10.189,119886,0
2009-10-15,10.136,10.232,9.929,10.18,124359,0
2009-10-16,10.129,10.129,9.764,9.843,142145,0
2009-10-19,9.929,10.007,9.818,9.913,152460,0
2009-10-20,9.956,9.982,9.3349,9.4636,296411,0
2009-10-21,9.4546,9.791,9.11,9.1445,265349,0
2009-10-22,9.1445,9.679,8.7385,9.585,260013,0
2009-10-23,9.585,9.679,9.2828,9.4215,326914,0
2009-10-26,9.4037,9.533,8.9884,9.3681,333632,0
2009-10-27,9.4293,9.575,9.2046,9.3859,402844,0
2009-10-28,9.3249,9.4546,9.0752,9.2389,562264,0
2009-10-29,9.3681,9.567,9.1612,9.541,281022,0
2009-10-30,9.4546,9.575,8.9631,9.1262,525629,0
2009-11-02,9.1612,9.3426,8.8668,9.0233,306585,0
2009-11-03,9.3349,9.749,9.0848,9.714,446982,0
2009-11-04,9.818,9.998,9.637,9.722,353440,0
2009-11-05,9.843,10.18,9.637,10.145,294677,0
2009-11-06,9.998,10.172,9.81,10.016,207308,0
2009-11-09,10.051,10.302,10.051,10.275,197838,0
2009-11-10,10.164,10.213,9.758,10.016,209569,0
2009-11-11,10.145,10.232,9.81,9.965,148492,0
2009-11-12,9.973,10.043,9.567,9.618,153872,0
2009-11-13,9.689,9.722,9.2214,9.4377,196027,0
2009-11-16,9.541,9.758,9.4914,9.679,201217,0
2009-11-17,9.662,9.697,9.4814,9.637,160816,0
2009-11-18,9.593,9.637,9.2994,9.506,178785,0
2009-11-19,9.4125,9.4377,9.1262,9.3681,140792,0
2009-11-20,9.2751,9.4457,9.2574,9.3249,131121,0
2009-11-23,9.4125,9.4963,9.3249,9.4037,193598,0
2009-11-24,9.3681,9.3859,8.9379,9.1014,183325,0
2009-11-25,9.1187,9.2485,9.0496,9.0848,124547,0
2009-11-27,8.7298,8.9379,8.6435,8.747,155448,0
2009-11-30,8.9884,9.662,8.8668,9.602,583987,0
2009-12-01,9.628,9.74,9.4636,9.515,324995,0
2009-12-02,9.55,9.628,9.4293,9.515,258661,0
2009-12-03,9.541,9.913,9.541,9.61,314254,0
2009-12-04,9.897,10.223,9.791,10.189,406304,0
2009-12-07,10.232,10.645,10.213,10.359,367172,0
2009-12-08,10.321,10.723,10.232,10.45,403969,0
2009-12-09,10.491,10.533,10.338,10.467,306445,0
2009-12-10,10.499,10.578,10.352,10.413,196956,0
2009-12-11,10.457,10.578,10.33,10.559,121547,0
2009-12-14,10.662,10.733,10.404,10.662,149467,0
2009-12-15,10.631,10.672,10.338,10.368,300034,0
2009-12-16,10.509,10.613,10.44,10.509,197143,0
2009-12-17,10.491,10.623,10.321,10.422,301572,0
2009-12-18,10.432,10.542,10.206,10.258,1028759,0
2009-12-21,10.352,10.605,10.275,10.432,227285,0
2009-12-22,10.485,10.568,10.377,10.476,204672,0
2009-12-23,10.568,10.792,10.44,10.751,207636,0
2009-12-24,10.809,10.809,10.706,10.723,46130,0
2009-12-28,10.792,10.827,10.681,10.809,146927,0
2009-12-29,10.863,10.863,10.706,10.751,111835,0
2009-12-30,10.733,10.801,10.613,10.751,132855,0
2009-12-31,10.714,10.801,10.467,10.491,88407,0
2010-01-04,10.639,10.992,10.639,10.946,362804,0
2010-01-05,11.053,12.078,10.897,11.38,636045,0
2010-01-06,11.45,12.02,11.373,11.412,585220,0
2010-01-07,11.441,11.648,11.192,11.412,399639,0
2010-01-08,11.38,11.872,11.38,11.76,262949,0
2010-01-11,11.872,12.037,11.648,11.932,430643,0
2010-01-12,11.872,12.133,11.786,12.037,467153,0
2010-01-13,12.053,12.582,11.986,12.253,430829,0
2010-01-14,12.287,12.401,12.193,12.234,288072,0
2010-01-15,12.211,12.296,11.995,12.037,344097,0
2010-01-19,12.096,12.365,12.087,12.287,239737,0
2010-01-20,12.211,12.211,11.779,11.872,195032,0
2010-01-21,11.941,11.968,11.233,11.412,295833,0
2010-01-22,11.373,11.727,11.233,11.373,235837,0
2010-01-25,11.494,11.648,11.431,11.528,216748,0
2010-01-26,11.459,11.71,11.258,11.405,241239,0
2010-01-27,11.364,11.683,11.285,11.623,196719,0
2010-01-28,11.683,11.683,11.12,11.569,473869,0
2010-01-29,11.656,12.115,11.587,11.916,622536,0
2010-02-01,11.959,12.011,11.742,11.978,295795,0
2010-02-02,11.949,12.193,11.898,11.995,292559,0
2010-02-03,11.916,12.062,11.779,11.941,209836,0
2010-02-04,11.864,11.864,11.303,11.322,220537,0
2010-02-05,11.38,11.38,10.923,11.303,298923,0
2010-02-08,11.285,11.486,11.224,11.224,161895,0
2010-02-09,11.38,11.656,11.258,11.519,275802,0
2010-02-10,11.519,11.641,11.233,11.322,202329,0
2010-02-11,11.313,11.742,11.25,11.397,452971,0
2010-02-12,11.25,11.555,11.019,11.397,312114,0
2010-02-16,11.431,11.872,11.267,11.855,221036,0
2010-02-17,11.925,12.244,11.538,11.546,382490,0
2010-02-18,11.51,12.123,11.51,12.115,216482,0
2010-02-19,12.115,12.469,12.037,12.253,232054,0
2010-02-22,12.253,12.287,11.959,12.15,204568,0
2010-02-23,12.167,12.33,12.003,12.115,177832,0
2010-02-24,12.115,12.348,11.995,12.106,102070,0
2010-02-25,12.003,12.277,11.932,12.15,212285,0
2010-02-26,12.193,12.203,11.641,11.656,174650,0
2010-03-01,11.822,12.321,11.656,12.175,320451,0
2010-03-02,12.253,12.296,12.053,12.253,238067,0
2010-03-03,12.33,12.408,12.046,12.046,203926,0
2010-03-04,12.046,12.141,11.467,11.733,338469,0
2010-03-05,11.864,12.572,11.864,12.572,333703,0
2010-03-08,12.616,12.934,12.582,12.709,342373,0
2010-03-09,12.699,12.796,12.493,12.607,239049,0
2010-03-10,12.572,12.866,12.572,12.691,184752,0
2010-03-11,12.65,12.763,12.51,12.745,152311,0
2010-03-12,12.841,12.866,12.392,12.537,318466,0
2010-03-15,12.555,12.668,12.444,12.572,283216,0
2010-03-16,12.582,12.582,12.365,12.477,220303,0
2010-03-17,12.485,12.718,12.485,12.51,261068,0
2010-03-18,12.453,12.786,12.453,12.755,210238,0
2010-03-19,12.831,12.866,12.434,12.849,388415,0
2010-03-22,12.763,12.995,12.625,12.849,307539,0
2010-03-23,12.814,12.942,12.6,12.814,250489,0
2010-03-24,12.718,12.796,12.312,12.453,297795,0
2010-03-25,12.51,12.65,12.303,12.303,290439,0
2010-03-26,12.348,12.625,12.087,12.218,320305,0
2010-03-29,12.296,12.426,12.158,12.244,197234,0
2010-03-30,12.296,12.691,12.234,12.572,437413,0
2010-03-31,12.485,12.831,12.434,12.51,304289,0
2010-04-01,12.625,12.755,12.15,12.493,267987,0
2010-04-05,12.545,12.668,12.444,12.555,228761,0
2010-04-06,12.519,12.607,12.401,12.477,285597,0
2010-04-07,12.383,12.632,12.357,12.392,478542,0
2010-04-08,12.312,12.51,12.244,12.392,475892,0
2010-04-09,12.426,12.426,12.158,12.312,212622,0
2010-04-12,12.426,12.555,12.303,12.545,244810,0
2010-04-13,12.537,12.555,12.374,12.444,189057,0
2010-04-14,12.493,12.942,12.444,12.737,319118,0
2010-04-15,12.745,12.968,12.745,12.866,411401,0
2010-04-16,12.95,12.995,12.737,12.95,472292,0
2010-04-19,12.958,13.159,12.841,13.089,327098,0
2010-04-20,13.097,13.374,13.084,13.364,313700,0
2010-04-21,13.342,13.374,13.107,13.307,220585,0
2010-04-22,13.058,13.245,12.918,13.204,198628,0
2010-04-23,13.228,13.228,13.01,13.175,254801,0
2010-04-26,13.067,13.176,12.849,12.859,249592,0
2010-04-27,12.849,12.985,12.528,12.591,247716,0
2010-04-28,12.632,12.763,12.519,12.668,152274,0
2010-04-29,12.796,13.14,12.755,13.041,238546,0
2010-04-30,13.097,13.097,12.668,12.684,267501,0
2010-05-03,12.676,12.976,12.607,12.91,320393,0
2010-05-04,12.616,12.796,11.604,11.742,604047,0
2010-05-05,11.71,12.167,11.51,11.978,512844,0
2010-05-06,11.804,12.133,10.77,11.604,636784,0
2010-05-07,11.501,11.693,10.88,11.139,378155,0
2010-05-10,11.925,11.925,11.355,11.779,336655,0
2010-05-11,11.604,11.733,11.25,11.528,288718,0
2010-05-12,11.538,11.995,11.397,11.932,347465,0
2010-05-13,11.855,11.932,11.339,11.397,250145,0
2010-05-14,11.322,11.422,11.139,11.397,427183,0
2010-05-17,11.494,11.641,11.069,11.285,378603,0
2010-05-18,11.397,11.519,11.069,11.192,370919,0
2010-05-19,11.157,11.233,10.723,10.939,489776,0
2010-05-20,10.509,10.742,9.99,10.034,624563,0
2010-05-21,9.852,10.338,9.731,10.103,555068,0
2010-05-24,10.059,10.368,9.965,10.059,329982,0
2010-05-25,9.791,9.956,9.3771,9.897,390288,0
2010-05-26,10.034,10.359,9.764,9.81,380234,0
2010-05-27,10.051,10.24,9.897,10.223,349666,0
2010-05-28,10.206,10.285,9.827,10.016,230743,0
2010-06-01,9.904,9.982,9.2132,9.2214,674871,0
2010-06-02,9.265,9.56,9.1862,9.533,426054,0
2010-06-03,9.705,9.731,9.3593,9.575,561899,0
2010-06-04,9.265,9.541,9.2574,9.3249,640862,0
2010-06-07,9.3426,9.602,9.3172,9.3505,692330,0
2010-06-08,9.3681,9.515,9.2046,9.3859,643364,0
2010-06-09,9.4725,9.55,9.1689,9.2915,525753,0
2010-06-10,9.4725,9.671,9.3593,9.662,392502,0
2010-06-11,9.524,9.913,9.515,9.801,247150,0
2010-06-14,9.92,10.051,9.731,9.758,368122,0
2010-06-15,9.782,10.359,9.782,10.338,340784,0
2010-06-16,10.213,10.275,10.059,10.145,283362,0
2010-06-17,10.112,10.258,9.973,10.136,197477,0
2010-06-18,10.213,10.368,10.129,10.206,376832,0
2010-06-21,10.352,10.457,10.164,10.268,338068,0
2010-06-22,10.294,10.432,10.007,10.026,385566,0
2010-06-23,10.043,10.094,9.818,9.99,210374,0
2010-06-24,9.897,9.897,9.4457,9.4636,296316,0
2010-06-25,9.506,9.871,9.3681,9.74,458185,0
2010-06-28,9.81,9.998,9.671,9.827,234499,0
2010-06-29,9.618,9.618,9.3681,9.506,344883,0
2010-06-30,9.508,9.788,9.2907,9.3681,274043,0
2010-07-01,9.2751,9.3426,8.8334,9.2994,388630,0
2010-07-02,9.3859,9.3859,9.0402,9.2302,202284,0
2010-07-06,9.4914,9.533,8.894,8.9549,304020,0
2010-07-07,9.0139,9.1359,8.9287,9.0848,367746,0
2010-07-08,9.1949,9.2389,8.9969,9.1949,287257,0
2010-07-09,9.2046,9.4037,9.1862,9.3938,150578,0
2010-07-12,9.3349,9.4636,9.11,9.2214,98665,0
2010-07-13,9.3859,9.888,9.3771,9.843,280855,0
2010-07-14,9.764,9.843,9.618,9.731,162033,0
2010-07-15,9.749,9.938,9.618,9.904,318047,0
2010-07-16,9.834,9.871,9.593,9.671,373642,0
2010-07-19,9.679,9.879,9.593,9.81,317511,0
2010-07-20,9.662,9.998,9.585,9.99,268087,0
2010-07-21,10.094,10.094,9.3938,9.4037,273774,0
2010-07-22,9.575,9.973,9.575,9.92,241816,0
2010-07-23,9.852,10.386,9.843,10.294,209110,0
2010-07-26,10.302,10.586,10.213,10.559,253968,0
2010-07-27,10.654,10.698,10.386,10.509,164341,0
2010-07-28,10.457,10.499,10.129,10.172,138188,0
2010-07-29,10.232,10.377,10.094,10.145,202522,0
2010-07-30,9.965,10.232,9.861,9.871,379830,0
2010-08-02,9.973,10.155,9.722,9.929,412975,0
2010-08-03,10.043,10.923,9.973,10.258,307695,0
2010-08-04,10.285,10.386,10.121,10.197,261063,0
2010-08-05,10.085,10.213,9.938,10.051,158825,0
2010-08-06,9.913,10.094,9.773,10.043,212791,0
2010-08-09,10.103,10.422,10.103,10.394,190747,0
2010-08-10,10.321,10.654,10.068,10.491,399437,0
2010-08-11,10.268,10.422,10.172,10.285,562976,0
2010-08-12,10.068,10.312,10.034,10.145,267825,0
2010-08-13,10.077,10.164,9.973,10.059,178709,0
2010-08-16,9.965,10.302,9.92,9.998,343733,0
2010-08-17,10.145,10.476,10.121,10.302,249480,0
2010-08-18,10.321,10.321,10.026,10.068,167177,0
2010-08-19,10.059,10.103,9.654,9.773,271720,0
2010-08-20,9.731,9.834,9.585,9.801,233435,0
2010-08-23,9.852,9.904,9.3426,9.3681,284868,0
2010-08-24,9.1949,9.265,9.0667,9.0667,341417,0
2010-08-25,8.9718,9.2302,8.876,9.11,345613,0
2010-08-26,9.1187,9.2389,8.9024,8.9884,209070,0
2010-08-27,9.11,9.1187,8.8073,9.1014,270877,0
2010-08-30,9.0233,9.0233,8.721,8.7385,464665,0
2010-08-31,8.705,8.9231,8.705,8.8361,404723,0
2010-09-01,8.9969,9.4914,8.9453,9.4725,316280,0
2010-09-02,9.4037,9.671,9.2389,9.654,195709,0
2010-09-03,9.731,9.946,9.646,9.938,215733,0
2010-09-07,9.929,9.929,9.593,9.618,197213,0
2010-09-08,9.671,9.74,9.3771,9.3938,176365,0
2010-09-09,9.567,9.654,9.4215,9.628,130854,0
2010-09-10,9.628,9.791,9.533,9.662,111393,0
2010-09-13,9.782,9.965,9.722,9.929,207099,0
2010-09-14,9.861,9.861,9.4457,9.515,231932,0
2010-09-15,9.4457,9.852,9.4037,9.782,169724,0
2010-09-16,9.782,9.871,9.585,9.654,153513,0
2010-09-17,9.74,10.206,9.74,10.034,385504,0
2010-09-20,10.059,10.432,9.782,10.413,274363,0
2010-09-21,10.457,10.613,10.338,10.377,271888,0
2010-09-22,10.368,10.476,10.121,10.223,119649,0
2010-09-23,10.129,10.189,9.646,9.705,262143,0
2010-09-24,9.843,10.136,9.782,10.136,182461,0
2010-09-27,10.112,10.223,9.929,10.145,162601,0
2010-09-28,10.206,10.404,9.861,10.394,203403,0
2010-09-29,10.33,10.515,10.258,10.485,174738,0
2010-09-30,10.593,10.67,10.325,10.497,155618,0
2010-10-01,10.499,10.595,10.386,10.499,120879,0
2010-10-04,10.394,10.523,10.034,10.043,209811,0
2010-10-05,10.129,10.706,10.129,10.681,297754,0
2010-10-06,10.69,10.906,10.631,10.897,206588,0
2010-10-07,10.946,10.992,10.422,10.432,237231,0
2010-10-08,10.432,10.631,10.404,10.568,184481,0
2010-10-11,10.568,10.631,10.432,10.509,108786,0
2010-10-12,10.457,10.457,10.172,10.312,397448,0
2010-10-13,10.386,10.77,10.285,10.654,216377,0
2010-10-14,10.672,10.733,10.45,10.586,128896,0
2010-10-15,10.733,10.792,10.457,10.662,209238,0
2010-10-18,10.733,11.044,10.623,11.029,161175,0
2010-10-19,10.827,11.044,10.69,10.827,313646,0
2010-10-20,10.897,11.029,10.733,10.819,271129,0
2010-10-21,10.916,10.956,10.515,10.761,225482,0
2010-10-22,10.777,10.784,10.568,10.654,88326,0
2010-10-25,10.714,10.923,10.714,10.827,121235,0
2010-10-26,10.706,10.819,10.631,10.639,201302,0
2010-10-27,10.578,10.698,10.422,10.523,220482,0
2010-10-28,10.623,10.681,10.422,10.523,228356,0
2010-10-29,10.508,10.773,10.508,10.746,214990,0
2010-11-01,10.792,10.897,10.578,10.69,177208,0
2010-11-02,10.88,10.946,10.568,10.706,224992,0
2010-11-03,10.698,10.792,10.422,10.639,117841,0
2010-11-04,10.742,10.836,10.631,10.714,437918,0
2010-11-05,10.777,10.889,10.723,10.863,226421,0
2010-11-08,10.809,10.992,10.733,10.889,173705,0
2010-11-09,10.906,10.984,10.586,10.672,135579,0
2010-11-10,10.714,10.792,10.533,10.777,137178,0
2010-11-11,10.613,11.01,10.613,10.965,191065,0
2010-11-12,10.836,10.984,10.784,10.889,208238,0
2010-11-15,10.946,11.002,10.777,10.889,148767,0
2010-11-16,10.819,10.889,10.69,10.836,229595,0
2010-11-17,10.88,10.984,10.792,10.923,121538,0
2010-11-18,11.053,11.258,11.019,11.069,228261,0
2010-11-19,10.956,11.2,10.855,11.111,199108,0
2010-11-22,11.095,11.192,10.931,11.13,159174,0
2010-11-23,10.992,11.044,10.827,10.916,168290,0
2010-11-24,11.036,11.355,11.036,11.243,147901,0
2010-11-26,11.157,11.303,11.12,11.148,36751,0
2010-11-29,11.078,11.078,10.761,11.002,139551,0
2010-11-30,10.791,10.845,10.629,10.741,252020,0
2010-12-01,11.036,11.224,10.819,11.139,332468,0
2010-12-02,11.176,11.294,11.019,11.258,220585,0
2010-12-03,11.139,11.192,11.01,11.157,155203,0
2010-12-06,11.157,11.157,11.019,11.087,170647,0
2010-12-07,11.243,11.397,11.2,11.339,158759,0
2010-12-08,11.38,11.412,11.258,11.303,111756,0
2010-12-09,11.441,11.467,11.355,11.38,138980,0
2010-12-10,11.303,11.546,11.215,11.45,152476,0
2010-12-13,11.45,11.459,11.2,11.2,182182,0
2010-12-14,11.2,11.233,10.931,10.946,259998,0
2010-12-15,10.939,11.002,10.846,10.855,314874,0
2010-12-16,10.897,10.946,10.662,10.836,308022,0
2010-12-17,10.792,10.88,10.706,10.714,237286,0
2010-12-20,10.77,10.916,10.733,10.819,235389,0
2010-12-21,10.846,10.889,10.751,10.784,284206,0
2010-12-22,10.792,10.855,10.714,10.742,178440,0
2010-12-23,10.77,10.801,10.733,10.742,147524,0
2010-12-27,10.706,10.809,10.662,10.733,322619,0
2010-12-28,10.714,10.723,10.491,10.568,449647,0
2010-12-29,10.585,10.63,10.473,10.531,184979,0
2010-12-30,10.531,10.585,10.483,10.483,168078,0
2010-12-31,10.491,10.657,10.465,10.597,201979,0
2011-01-03,10.69,10.956,10.69,10.897,271221,0
2011-01-04,10.897,10.956,10.605,10.751,262409,0
2011-01-05,10.69,10.939,10.681,10.906,223299,0
2011-01-06,10.931,10.939,10.533,10.613,327696,0
2011-01-07,10.698,10.698,10.312,10.422,358352,0
2011-01-10,10.386,10.559,10.294,10.467,222223,0
2011-01-11,10.509,10.698,10.509,10.578,190764,0
2011-01-12,10.698,10.706,10.568,10.586,179538,0
2011-01-13,10.578,10.613,10.422,10.457,156557,0
2011-01-14,10.485,10.542,10.359,10.422,254819,0
2011-01-18,10.44,10.491,10.343,10.413,141767,0
2011-01-19,10.377,10.44,10.206,10.206,245007,0
2011-01-20,10.145,10.312,10.085,10.232,236574,0
2011-01-21,10.275,10.33,10.136,10.155,162880,0
2011-01-24,10.24,10.377,10.206,10.285,143264,0
2011-01-25,10.223,10.275,10.155,10.197,350894,0
2011-01-26,10.213,10.499,10.145,10.377,403411,0
2011-01-27,10.377,10.45,10.338,10.394,647219,0
2011-01-28,10.368,10.386,10.129,10.33,377389,0
2011-01-31,10.347,10.569,10.27,10.383,377246,0
2011-02-01,10.515,10.698,10.515,10.578,509070,0
2011-02-02,10.552,10.639,10.44,10.578,185351,0
2011-02-03,10.542,10.631,10.432,10.485,215659,0
2011-02-04,10.499,10.499,10.302,10.343,230907,0
2011-02-07,10.368,10.523,10.359,10.476,179888,0
2011-02-08,10.476,10.568,10.413,10.552,120488,0
2011-02-09,10.542,10.605,10.45,10.568,156206,0
2011-02-10,10.476,10.586,10.476,10.533,220690,0
2011-02-11,10.542,10.792,10.533,10.639,239048,0
2011-02-14,10.613,10.654,10.068,10.197,520457,0
2011-02-15,10.18,10.213,9.973,10.007,402591,0
2011-02-16,10.068,10.129,10.026,10.051,302150,0
2011-02-18,10.312,10.321,10.145,10.164,224108,0
2011-02-22,10.043,10.085,9.4963,9.74,677522,0
2011-02-23,9.791,9.791,9.506,9.679,680787,0
2011-02-24,9.689,10.302,9.654,10.223,991386,0
2011-02-25,10.294,10.654,10.285,10.578,470223,0
2011-02-28,10.662,10.752,10.438,10.63,599600,0
2011-03-01,10.705,10.783,10.52,10.549,573469,0
2011-03-02,10.489,10.612,10.391,10.505,434702,0
2011-03-03,10.638,10.88,10.602,10.845,410066,0
2011-03-04,10.889,10.916,10.515,10.69,237678,0
2011-03-07,10.714,10.761,10.368,10.422,266488,0
2011-03-08,10.432,10.706,10.343,10.552,164022,0
2011-03-09,10.491,10.568,10.432,10.533,112515,0
2011-03-10,10.373,10.409,10.289,10.289,340135,0
2011-03-11,10.325,10.4,10.149,10.27,431054,0
2011-03-14,10.145,10.24,9.99,10.197,353537,0
2011-03-15,9.929,10.432,9.827,10.312,407728,0
2011-03-16,10.302,10.359,10.112,10.232,385467,0
2011-03-17,10.373,10.4,10.192,10.307,256237,0
2011-03-18,10.409,10.629,10.391,10.505,485307,0
2011-03-21,10.652,10.731,10.62,10.712,317004,0
2011-03-22,10.76,10.783,10.67,10.689,130133,0
2011-03-23,10.689,10.76,10.505,10.696,330006,0
2011-03-24,10.791,10.791,10.549,10.638,207334,0
2011-03-25,10.67,10.923,10.575,10.8,376248,0
2011-03-28,10.845,10.916,10.712,10.712,154335,0
2011-03-29,10.696,10.956,10.68,10.923,188720,0
2011-03-30,11.03,11.392,10.939,11.342,620342,0
2011-03-31,11.387,11.653,11.319,11.582,396101,0
2011-04-01,11.662,11.68,11.416,11.505,252095,0
2011-04-04,11.543,11.715,11.49,11.69,277832,0
2011-04-05,11.68,11.828,11.583,11.699,227329,0
2011-04-06,11.766,11.766,11.524,11.69,177882,0
2011-04-07,11.723,11.792,11.573,11.592,170378,0
2011-04-08,11.68,11.715,11.351,11.392,145927,0
2011-04-11,11.392,11.481,11.288,11.351,214857,0
2011-04-12,11.245,11.278,11.088,11.178,241454,0
2011-04-13,11.269,11.306,11.062,11.141,186463,0
2011-04-14,11.002,11.358,11.002,11.316,189491,0
2011-04-15,11.325,11.497,11.245,11.4,234490,0
2011-04-18,11.226,11.278,11.112,11.236,455141,0
2011-04-19,11.297,11.481,11.261,11.325,669292,0
2011-04-20,11.543,11.644,11.325,11.409,141486,0
2011-04-21,11.481,11.533,11.269,11.416,796413,0
2011-04-25,11.392,11.435,11.297,11.409,195036,0
2011-04-26,11.426,11.653,11.358,11.497,251031,0
2011-04-27,11.49,11.69,11.426,11.609,191878,0
2011-04-28,11.69,11.905,11.68,11.811,248897,0
2011-04-29,11.858,11.946,11.663,11.832,189855,0
2011-05-02,11.924,11.976,11.583,11.637,245627,0
2011-05-03,11.87,12.086,11.514,11.819,288242,0
2011-05-04,11.862,12.158,11.811,11.958,323071,0
2011-05-05,11.845,12.158,11.757,12.133,432326,0
2011-05-06,12.219,12.513,11.994,12.115,388171,0
2011-05-09,12.037,12.602,12.037,12.549,439581,0
2011-05-10,12.619,12.759,12.427,12.558,399847,0
2011-05-11,12.496,12.636,12.462,12.567,310330,0
2011-05-12,12.54,12.965,12.54,12.723,668463,0
2011-05-13,12.8,13.029,12.75,12.846,583147,0
2011-05-16,12.75,12.89,12.704,12.783,393925,0
2011-05-17,12.75,12.871,12.672,12.809,722680,0
2011-05-18,12.827,12.983,12.759,12.965,420646,0
2011-05-19,13.001,13.13,12.907,13.088,386270,0
2011-05-20,13.047,13.095,12.965,12.992,484345,0
2011-05-23,12.915,12.992,12.837,12.854,753794,0
2011-05-24,12.923,13.047,12.759,12.837,382202,0
2011-05-25,12.768,12.8,12.455,12.636,722914,0
2011-05-26,12.576,12.923,12.549,12.89,336314,0
2011-05-27,12.973,13.22,12.947,12.973,404824,0
2011-05-31,13.149,13.422,13.115,13.405,738153,0
2011-06-01,13.409,13.409,12.881,12.923,651580,0
2011-06-02,12.923,13.029,12.783,12.907,370834,0
2011-06-03,12.704,12.8,12.567,12.636,334821,0
2011-06-06,12.628,12.68,12.304,12.322,371591,0
2011-06-07,12.405,12.64,12.307,12.517,335723,0
2011-06-08,12.508,12.738,12.44,12.691,441827,0
2011-06-09,12.728,13.036,12.676,12.878,265646,0
2011-06-10,12.781,12.868,12.369,12.526,327294,0
2011-06-13,12.54,12.907,12.504,12.558,403840,0
2011-06-14,12.636,12.947,12.628,12.846,310842,0
2011-06-15,12.704,12.8,12.446,12.496,294922,0
2011-06-16,12.517,12.684,12.362,12.562,297312,0
2011-06-17,12.668,12.781,12.508,12.526,390604,0
2011-06-20,12.508,12.814,12.508,12.781,184118,0
2011-06-21,12.897,13.21,12.843,13.113,305985,0
2011-06-22,13.008,13.358,12.962,13.165,435121,0
2011-06-23,12.989,13.219,12.824,13.13,310906,0
2011-06-24,13.21,13.235,12.913,13.08,502048,0
2011-06-27,13.08,13.298,12.98,13.243,237400,0
2011-06-28,13.26,13.374,13.202,13.365,213373,0
2011-06-29,13.445,13.491,13.243,13.351,213631,0
2011-06-30,13.416,13.516,13.295,13.454,193589,0
2011-07-01,13.498,13.769,13.464,13.708,282775,0
2011-07-05,13.708,13.735,13.594,13.718,172763,0
2011-07-06,13.672,13.718,13.542,13.611,195036,0
2011-07-07,13.735,13.901,13.577,13.769,252919,0
2011-07-08,13.601,13.937,13.534,13.855,249258,0
2011-07-11,13.718,13.735,13.498,13.663,181417,0
2011-07-12,13.584,13.796,13.491,13.708,198558,0
2011-07-13,13.818,13.995,13.654,13.754,188420,0
2011-07-14,13.769,13.847,13.455,13.516,171809,0
2011-07-15,13.549,13.718,13.473,13.584,261708,0
2011-07-18,13.568,13.63,13.28,13.351,190797,0
2011-07-19,13.418,13.691,13.219,13.663,212135,0
2011-07-20,13.699,13.735,13.601,13.645,116354,0
2011-07-21,13.699,14.005,13.699,13.988,245999,0
2011-07-22,14.005,14.023,13.735,13.779,189167,0
2011-07-25,13.645,13.786,13.473,13.63,182908,0
2011-07-26,13.643,13.826,13.564,13.598,171760,0
2011-07-27,13.568,13.568,13.156,13.192,266936,0
2011-07-28,13.28,13.601,13.103,13.21,230112,0
2011-07-29,13.028,13.354,13,13.205,262261,0
2011-08-01,13.418,13.418,13.087,13.289,244241,0
2011-08-02,13.064,13.346,12.497,12.515,449148,0
2011-08-03,12.535,12.59,11.066,11.784,907728,0
2011-08-04,11.643,11.932,11.59,11.598,478302,0
2011-08-05,11.635,11.94,11.373,11.722,667841,0
2011-08-08,11.373,11.879,10.622,10.639,807258,0
2011-08-09,10.891,11.213,10.262,11.206,1151932,0
2011-08-10,10.933,10.96,10.34,10.347,855650,0
2011-08-11,10.455,11.669,10.364,11.397,798876,0
2011-08-12,11.548,11.897,11.339,11.73,473671,0
2011-08-15,11.897,12.256,11.888,12.16,230442,0
2011-08-16,11.986,12.22,11.827,11.986,288427,0
2011-08-17,12.062,12.553,12.062,12.369,303832,0
2011-08-18,11.949,12.02,11.423,11.54,333535,0
2011-08-19,11.303,11.651,11.154,11.274,491444,0
2011-08-22,11.626,11.661,11.274,11.406,217525,0
2011-08-23,11.496,11.968,11.38,11.949,278919,0
2011-08-24,11.958,12.307,11.819,12.02,318208,0
2011-08-25,12.151,12.151,11.59,11.643,254828,0
2011-08-26,11.496,12.107,11.322,12.046,276296,0
2011-08-29,12.213,12.431,12.116,12.369,345991,0
2011-08-30,12.325,12.684,12.169,12.562,654118,0
2011-08-31,12.586,12.868,12.416,12.558,340141,0
2011-09-01,12.606,12.606,11.879,11.958,327227,0
2011-09-02,11.76,12.036,11.6,11.627,221286,0
2011-09-06,11.22,11.777,11.22,11.748,257866,0
2011-09-07,11.989,12.322,11.812,12.277,358679,0
2011-09-08,12.225,12.428,11.933,11.943,240923,0
2011-09-09,11.837,11.932,11.557,11.775,367054,0
2011-09-12,11.557,11.888,11.373,11.643,220326,0
2011-09-13,11.698,11.949,11.626,11.862,236437,0
2011-09-14,12.028,12.028,11.563,11.801,368320,0
2011-09-15,11.958,11.986,11.698,11.949,246598,0
2011-09-16,12.04,12.04,11.73,11.952,244688,0
2011-09-19,11.661,11.853,11.496,11.706,146979,0
2011-09-20,11.748,11.924,11.451,11.459,219634,0
2011-09-21,11.487,11.563,11.057,11.117,377016,0
2011-09-22,10.786,11.347,10.681,11.19,731269,0
2011-09-23,11.133,11.767,11.133,11.591,362746,0
2011-09-26,11.73,11.855,11.468,11.777,327253,0
2011-09-27,12.075,12.456,11.917,12.164,423263,0
2011-09-28,12.201,12.209,11.459,11.468,347489,0
2011-09-29,11.785,11.952,11.54,11.882,191897,0
2011-09-30,11.765,12.05,11.56,11.56,289752,0
2011-10-03,11.441,11.933,11.22,11.229,505106,0
2011-10-04,11.17,12.447,10.974,12.33,444911,0
2011-10-05,12.33,12.34,11.952,12.129,301375,0
2011-10-06,12.155,12.419,12.057,12.26,282089,0
2011-10-07,12.349,12.394,11.855,12.075,211420,0
2011-10-10,12.322,12.614,12.217,12.605,223271,0
2011-10-11,12.533,12.764,12.34,12.639,257183,0
2011-10-12,12.708,13.009,12.708,12.913,222812,0
2011-10-13,12.773,12.773,12.403,12.666,200532,0
2011-10-14,12.773,13.122,12.718,13.082,189070,0
2011-10-17,12.859,12.859,12.268,12.33,310632,0
2011-10-18,12.358,12.972,12.209,12.906,350459,0
2011-10-19,12.878,13,12.419,12.515,246232,0
2011-10-20,12.551,12.551,11.961,12.303,299352,0
2011-10-21,12.57,12.597,12.217,12.579,256509,0
2011-10-24,12.639,13.212,12.639,13.185,220297,0
2011-10-25,13.096,13.149,12.605,12.648,224121,0
2011-10-26,12.913,13,12.403,12.93,291857,0
2011-10-27,13.283,13.909,13.283,13.826,530799,0
2011-10-28,13.826,13.891,13.651,13.705,198072,0
2011-10-31,13.478,13.54,13.21,13.21,209055,0
2011-11-01,12.506,12.897,11.98,12.26,411357,0
2011-11-02,12.394,12.69,12.296,12.57,356046,0
2011-11-03,12.708,13.046,12.385,13.009,326151,0
2011-11-04,12.851,13.074,12.568,12.973,147819,0
2011-11-07,12.859,13.459,12.699,13.369,431084,0
2011-11-08,13.521,13.651,13.088,13.495,228664,0
2011-11-09,13.056,13.354,12.833,12.868,241820,0
2011-11-10,13.14,13.31,12.824,13.115,200268,0
2011-11-11,13.283,13.697,13.283,13.387,211935,0
2011-11-14,13.273,13.283,12.913,13.009,165332,0
2011-11-15,12.972,13.082,12.648,12.937,237532,0
2011-11-16,12.737,12.981,12.551,12.622,241295,0
2011-11-17,12.639,12.806,12.447,12.56,194687,0
2011-11-18,12.551,12.797,12.463,12.57,332062,0
2011-11-21,12.296,12.394,12.111,12.225,208648,0
2011-11-22,12.191,12.287,11.899,11.998,175655,0
2011-11-23,11.89,11.907,11.412,11.468,250900,0
2011-11-25,11.451,11.803,11.451,11.451,137238,0
2011-11-28,11.847,12.225,11.812,11.952,394390,0
2011-11-29,11.998,12.191,11.812,11.907,340645,0
2011-11-30,12.255,12.774,12.255,12.774,508589,0
2011-12-01,12.737,13.115,12.683,12.773,249894,0
2011-12-02,12.991,13.195,12.897,12.93,204185,0
2011-12-05,13.205,13.238,12.859,12.981,289459,0
2011-12-06,12.982,13.01,12.736,12.763,309180,0
2011-12-07,12.69,12.921,12.264,12.833,325853,0
2011-12-08,12.682,12.745,12.282,12.318,172343,0
2011-12-09,12.346,12.93,12.327,12.823,198828,0
2011-12-12,12.69,12.921,12.648,12.906,228671,0
2011-12-13,13.019,13.176,12.428,12.463,268724,0
2011-12-14,12.34,12.63,12.33,12.349,210627,0
2011-12-15,12.551,12.708,12.277,12.349,635593,0
2011-12-16,12.495,12.787,12.273,12.301,1365808,0
2011-12-19,12.375,12.657,12.075,12.101,858181,0
2011-12-20,12.34,12.781,12.34,12.605,340366,0
2011-12-21,12.56,12.737,12.515,12.622,339911,0
2011-12-22,12.717,12.823,12.604,12.665,350235,0
2011-12-23,12.717,12.851,12.674,12.78,279143,0
2011-12-27,12.647,12.814,12.647,12.78,310719,0
2011-12-28,12.69,12.726,12.408,12.426,247594,0
2011-12-29,12.512,12.629,12.426,12.426,282313,0
2011-12-30,12.385,12.56,12.385,12.437,205650,0
2012-01-03,12.878,13.066,12.763,12.868,472684,0
2012-01-04,12.773,12.938,12.647,12.763,423151,0
2012-01-05,12.717,12.878,12.512,12.655,455594,0
2012-01-06,12.612,13.074,12.512,12.921,402097,0
2012-01-09,12.982,12.982,12.665,12.674,239616,0
2012-01-10,12.906,12.973,12.745,12.763,580975,0
2012-01-11,12.69,12.833,12.638,12.805,269361,0
2012-01-12,12.843,13.141,12.805,13.141,280651,0
2012-01-13,12.964,13.084,12.906,13.029,234544,0
2012-01-17,13.116,13.249,13.047,13.124,278026,0
2012-01-18,13.124,13.223,13.01,13.215,169651,0
2012-01-19,13.24,13.286,13.151,13.232,107655,0
2012-01-20,13.232,13.362,13.223,13.313,189846,0
2012-01-23,13.223,13.257,13.074,13.207,223925,0
2012-01-24,13.089,13.276,13.039,13.249,230378,0
2012-01-25,13.215,13.215,12.982,13.116,165812,0
2012-01-26,13.116,13.266,13.029,13.089,197267,0
2012-01-27,13.089,13.24,13.039,13.188,143666,0
2012-01-30,13.084,13.168,12.982,13.01,189777,0
2012-01-31,13.022,13.145,12.9,13.101,442409,0
2012-02-01,13.197,13.639,13.161,13.559,350359,0
2012-02-02,13.602,13.898,13.595,13.772,270686,0
2012-02-03,14.02,14.145,13.968,14.002,377052,0
2012-02-06,13.851,14.073,13.851,14.002,303375,0
2012-02-07,14.145,14.145,13.79,13.924,428631,0
2012-02-08,13.879,14.375,13.879,14.101,354011,0
2012-02-09,14.117,14.117,13.79,13.814,284695,0
2012-02-10,13.63,13.8,13.595,13.656,225443,0
2012-02-13,13.806,13.906,13.729,13.842,203581,0
2012-02-14,13.814,13.814,13.665,13.8,160919,0
2012-02-15,13.832,13.916,13.702,13.906,305703,0
2012-02-16,13.851,14.171,13.814,14.02,206180,0
2012-02-17,14.117,14.145,14.029,14.093,194792,0
2012-02-21,14.145,14.171,13.96,14.065,215894,0
2012-02-22,13.822,14.002,13.738,13.738,145130,0
2012-02-23,13.748,13.933,13.674,13.86,175387,0
2012-02-24,13.933,14.045,13.814,13.924,152537,0
2012-02-27,13.814,14.055,13.665,13.814,223212,0
2012-02-28,13.86,13.985,13.782,13.851,259754,0
2012-02-29,13.92,14.034,13.75,13.835,447574,0
2012-03-01,13.924,14.065,13.822,13.822,403960,0
2012-03-02,13.84,13.905,13.495,13.619,387483,0
2012-03-05,13.559,13.879,13.516,13.86,278007,0
2012-03-06,13.599,13.878,13.599,13.83,265197,0
2012-03-07,13.878,13.932,13.681,13.896,88152,0
2012-03-08,14.029,14.145,13.821,14.145,238370,0
2012-03-09,14.155,14.455,14.117,14.278,346217,0
2012-03-12,14.311,14.365,14.117,14.304,297617,0
2012-03-13,14.385,14.498,14.207,14.375,403699,0
2012-03-14,14.393,14.447,14.117,14.155,212426,0
2012-03-15,14.155,14.224,13.994,14.136,296087,0
2012-03-16,14.18,14.207,13.798,13.84,343025,0
2012-03-19,13.87,14.037,13.822,13.888,227675,0
2012-03-20,13.772,13.832,13.683,13.711,342911,0
2012-03-21,13.738,13.806,13.665,13.721,260352,0
2012-03-22,13.568,13.595,13.381,13.525,167250,0
2012-03-23,13.574,14.189,13.556,14.189,396174,0
2012-03-26,14.358,14.449,14.261,14.376,322561,0
2012-03-27,14.358,14.465,14.332,14.332,272995,0
2012-03-28,14.322,14.367,13.974,14.18,319839,0
2012-03-29,14.037,14.189,13.878,14.189,217313,0
2012-03-30,14.26,14.26,13.985,13.985,239822,0
2012-04-02,13.878,14.11,13.821,14.11,318053,0
2012-04-03,14.045,14.244,13.941,14.029,308005,0
2012-04-04,13.858,13.974,13.718,13.959,273066,0
2012-04-05,13.878,14.101,13.798,13.974,149477,0
2012-04-09,13.718,13.804,13.644,13.654,176367,0
2012-04-10,13.644,13.69,13.367,13.386,363747,0
2012-04-11,13.522,13.788,13.386,13.788,373202,0
2012-04-12,13.959,14.225,13.84,13.974,349319,0
2012-04-13,13.905,13.95,13.788,13.868,266915,0
2012-04-16,13.932,14.136,13.868,13.959,358914,0
2012-04-17,14.055,14.18,13.941,14.064,137855,0
2012-04-18,13.959,14.001,13.755,13.788,194760,0
2012-04-19,13.798,13.878,13.546,13.69,275055,0
2012-04-20,13.83,14.029,13.736,13.932,233471,0
2012-04-23,13.709,13.709,13.469,13.582,213426,0
2012-04-24,13.546,13.812,13.495,13.736,177424,0
2012-04-25,13.923,14.083,13.915,14.037,165222,0
2012-04-26,14.01,14.045,13.915,13.932,168704,0
2012-04-27,14.045,14.064,13.868,14.037,248645,0
2012-04-30,14.064,14.083,13.85,13.886,235230,0
2012-05-01,13.915,14.582,13.915,14.261,532949,0
2012-05-02,14.189,14.189,13.959,14.055,327846,0
2012-05-03,13.993,13.993,13.413,13.45,340884,0
2012-05-04,13.377,13.413,13.21,13.219,317553,0
2012-05-07,13.219,13.344,13.145,13.252,311514,0
2012-05-08,13.128,13.386,13.068,13.377,355096,0
2012-05-09,13.271,13.394,13.172,13.201,312612,0
2012-05-10,13.299,13.299,13.059,13.11,217287,0
2012-05-11,12.975,13.136,12.932,13.022,255349,0
2012-05-14,12.915,12.932,12.708,12.774,184444,0
2012-05-15,12.815,13.11,12.699,13.05,384098,0
2012-05-16,13.101,13.219,12.994,13.11,337692,0
2012-05-17,13.164,13.36,13.042,13.11,398970,0
2012-05-18,13.086,13.45,12.994,13.308,520636,0
2012-05-21,13.308,13.619,13.219,13.619,330277,0
2012-05-22,13.637,13.699,13.271,13.344,378942,0
2012-05-23,13.21,13.556,13.11,13.54,272291,0
2012-05-24,13.522,13.582,13.29,13.582,155836,0
2012-05-25,13.546,13.574,13.367,13.422,182837,0
2012-05-29,13.574,13.812,13.54,13.736,200679,0
2012-05-30,13.654,13.745,13.574,13.599,352835,0
2012-05-31,13.582,13.619,13.317,13.504,389544,0
2012-06-01,13.182,13.495,13.164,13.326,351578,0
2012-06-04,13.404,13.486,13.192,13.36,305934,0
2012-06-05,13.282,13.534,13.253,13.534,319465,0
2012-06-06,13.595,13.892,13.534,13.892,235223,0
2012-06-07,14.007,14.214,14.007,14.051,327645,0
2012-06-08,14.007,14.214,13.854,14.214,306743,0
2012-06-11,14.332,14.483,14.101,14.145,557108,0
2012-06-12,14.234,14.483,14.145,14.34,603859,0
2012-06-13,14.287,14.449,14.101,14.189,426659,0
2012-06-14,14.171,14.376,14.136,14.376,339188,0
2012-06-15,14.385,14.448,14.25,14.331,563879,0
2012-06-18,14.234,14.34,14.136,14.296,427871,0
2012-06-19,14.358,14.554,14.279,14.51,411195,0
2012-06-20,14.483,14.483,14.332,14.395,605969,0
2012-06-21,14.432,14.601,14.287,14.305,672527,0
2012-06-22,14.394,14.421,14.259,14.285,779611,0
2012-06-25,14.133,14.259,13.928,14.099,894299,0
2012-06-26,14.099,14.339,14.051,14.303,324940,0
2012-06-27,14.285,14.412,14.277,14.348,222623,0
2012-06-28,14.196,14.277,13.759,14.123,732522,0
2012-06-29,14.376,14.679,14.358,14.591,496796,0
2012-07-02,14.674,14.742,14.465,14.564,304607,0
2012-07-03,14.544,14.922,14.544,14.887,201119,0
2012-07-05,14.833,14.975,14.752,14.913,523937,0
2012-07-06,14.697,14.824,14.664,14.779,201594,0
2012-07-09,14.824,15.092,14.714,15.038,505113,0
2012-07-10,15.038,15.057,14.752,14.788,404372,0
2012-07-11,14.824,15.021,14.742,14.842,334643,0
2012-07-12,14.77,14.824,14.68,14.714,420933,0
2012-07-13,14.806,15.111,14.806,15.031,279651,0
2012-07-16,15.002,15.002,14.816,14.877,221265,0
2012-07-17,14.868,14.994,14.732,14.948,287091,0
2012-07-18,14.842,15.082,14.806,15.031,184192,0
2012-07-19,15.031,15.102,14.714,14.86,145965,0
2012-07-20,14.761,14.824,14.618,14.664,156917,0
2012-07-23,14.394,14.554,14.223,14.518,238414,0
2012-07-24,14.482,14.482,14.007,14.016,258016,0
2012-07-25,14.043,14.115,13.883,13.928,179337,0
2012-07-26,14.123,14.25,13.873,13.901,216875,0
2012-07-27,13.928,14.303,13.92,14.153,184268,0
2012-07-30,14.187,14.321,14.133,14.214,182466,0
2012-07-31,14.223,14.465,13.826,14.259,238937,0
2012-08-01,14.431,14.554,14.051,14.123,323953,0
2012-08-02,14.099,14.311,13.883,14.007,222919,0
2012-08-03,14.214,14.535,14.115,14.339,223276,0
2012-08-06,14.331,14.752,14.331,14.654,217528,0
2012-08-07,14.706,14.806,14.331,14.331,315378,0
2012-08-08,14.403,14.581,14.331,14.554,179422,0
2012-08-09,14.509,14.722,14.303,14.448,227932,0
2012-08-10,14.412,14.535,14.303,14.421,101651,0
2012-08-13,14.431,14.5,14.232,14.465,90836,0
2012-08-14,14.573,14.581,14.421,14.491,142320,0
2012-08-15,14.412,14.526,14.385,14.509,87527,0
2012-08-16,14.465,14.732,14.348,14.722,176740,0
2012-08-17,14.674,14.868,14.535,14.851,135926,0
2012-08-20,14.779,14.966,14.654,14.913,211063,0
2012-08-21,14.938,15.163,14.824,15.057,249626,0
2012-08-22,15.057,15.057,14.86,14.877,316923,0
2012-08-23,14.842,14.905,14.714,14.816,157360,0
2012-08-24,14.77,14.966,14.752,14.905,149517,0
2012-08-27,15.067,15.12,14.788,14.905,119274,0
2012-08-28,14.86,15.012,14.779,14.985,213164,0
2012-08-29,14.938,15.246,14.851,15.246,195772,0
2012-08-30,15.154,15.163,15.012,15.038,135295,0
2012-08-31,15.154,15.154,14.896,15.057,173659,0
2012-09-04,15.075,15.237,14.958,15.218,196714,0
2012-09-05,15.191,15.352,15.092,15.181,422449,0
2012-09-06,15.27,15.451,15.21,15.335,374497,0
2012-09-07,15.451,15.595,15.218,15.595,158320,0
2012-09-10,15.495,15.701,15.404,15.603,179437,0
2012-09-11,15.595,15.674,15.451,15.567,234651,0
2012-09-12,15.567,15.81,15.514,15.81,174334,0
2012-09-13,15.842,16.131,15.767,16.069,477031,0
2012-09-14,16.131,16.356,16.034,16.178,371755,0
2012-09-17,16.06,16.113,15.872,15.935,183662,0
2012-09-18,15.972,16.168,15.862,15.908,345191,0
2012-09-19,15.981,16.085,15.801,16.006,142367,0
2012-09-20,15.842,16.204,15.818,16.069,123986,0
2012-09-21,16.131,16.15,16.024,16.034,269615,0
2012-09-24,16.085,16.141,15.917,16.095,233681,0
2012-09-25,16.131,16.178,15.872,15.899,326172,0
2012-09-26,15.935,16.069,15.801,15.835,162771,0
2012-09-27,15.88,16.043,15.81,15.99,189208,0
2012-09-28,15.899,16.085,15.784,15.962,221403,0
2012-10-01,15.998,16.095,15.835,15.972,224914,0
2012-10-02,16.085,16.113,15.825,15.935,175773,0
2012-10-03,15.935,16.114,15.783,15.935,135377,0
2012-10-04,16.006,16.151,15.899,16.07,144827,0
2012-10-05,16.105,16.206,15.998,16.043,142573,0
2012-10-08,15.88,15.99,15.766,15.8,138296,0
2012-10-09,15.783,15.824,15.421,15.611,156000,0
2012-10-10,15.548,15.981,15.493,15.962,248083,0
2012-10-11,16.114,16.275,16.015,16.214,301076,0
2012-10-12,16.189,16.268,15.907,15.907,129420,0
2012-10-15,15.88,15.99,15.8,15.972,135436,0
2012-10-16,15.962,15.998,15.818,15.917,140340,0
2012-10-17,15.972,16.061,15.81,15.944,199714,0
2012-10-18,15.88,16.214,15.842,16.124,347881,0
2012-10-19,15.99,16.015,15.621,15.709,162958,0
2012-10-22,15.719,15.907,15.709,15.907,121467,0
2012-10-23,16.511,16.573,16.061,16.384,1452638,0
2012-10-24,16.357,16.457,16.223,16.26,470828,0
2012-10-25,16.357,16.403,16.179,16.332,465204,0
2012-10-26,16.393,16.738,16.142,16.564,5832884,0
2012-10-31,16.547,16.547,15.565,16.043,939123,0
2012-11-01,15.944,16.26,15.783,16.035,624234,0
2012-11-02,16.114,16.114,15.421,15.502,367570,0
2012-11-05,15.474,15.539,15.305,15.43,342644,0
2012-11-06,15.411,15.601,15.35,15.502,253473,0
2012-11-07,15.305,15.377,14.863,15.071,316112,0
2012-11-08,15.017,15.043,14.629,14.708,239457,0
2012-11-09,14.475,14.917,14.304,14.755,268207,0
2012-11-12,14.725,14.755,14.414,14.422,169706,0
2012-11-13,14.475,14.629,14.45,14.493,255653,0
2012-11-14,14.475,14.52,13.979,14.006,415357,0
2012-11-15,14.016,14.187,13.791,13.919,336685,0
2012-11-16,13.891,14.205,13.824,14.197,256889,0
2012-11-19,14.312,14.566,14.295,14.566,228960,0
2012-11-20,14.493,14.584,14.386,14.546,191769,0
2012-11-21,14.546,14.629,14.432,14.602,167795,0
2012-11-23,14.677,14.863,14.556,14.863,153827,0
2012-11-26,14.846,14.97,14.717,14.97,181152,0
2012-11-27,14.917,15.097,14.782,14.81,172485,0
2012-11-28,14.772,15.087,14.667,15.053,267992,0
2012-11-29,15.151,15.393,15.097,15.377,295411,0
2012-11-30,15.296,15.493,15.177,15.305,244401,0
2012-12-03,15.511,15.511,15.107,15.207,164962,0
2012-12-04,15.224,15.393,15.087,15.207,149771,0
2012-12-05,15.224,15.242,14.855,15.035,170685,0
2012-12-06,15.053,15.207,14.855,15.071,186870,0
2012-12-07,15.107,15.197,14.837,15.177,168588,0
2012-12-10,15.187,15.314,14.997,15.233,167884,0
2012-12-11,15.197,15.646,15.197,15.402,251886,0
2012-12-12,15.439,15.474,15.187,15.214,206865,0
2012-12-13,15.177,15.314,14.9,14.98,188206,0
2012-12-14,14.925,15.107,14.871,15.007,183511,0
2012-12-17,15.062,15.393,14.917,15.393,158766,0
2012-12-18,15.384,15.69,15.233,15.637,269791,0
2012-12-19,15.629,15.654,15.43,15.53,210705,0
2012-12-20,15.557,15.842,15.539,15.818,183372,0
2012-12-21,15.728,15.917,15.565,15.842,604209,0
2012-12-24,15.783,15.972,15.663,15.746,121342,0
2012-12-26,15.736,15.852,15.548,15.663,135893,0
2012-12-27,15.709,15.766,15.502,15.746,159837,0
2012-12-28,15.548,15.719,15.439,15.439,191328,0
2012-12-31,15.368,15.791,15.322,15.746,257034,0
2013-01-02,16.226,16.498,16.098,16.461,359998,0
2013-01-03,16.453,16.453,15.954,16.044,267119,0
2013-01-04,16.135,16.153,15.973,16.008,188943,0
2013-01-07,15.881,15.918,15.636,15.842,319184,0
2013-01-08,15.756,15.89,15.645,15.766,302988,0
2013-01-09,15.81,15.935,15.766,15.908,284281,0
2013-01-10,16,16.026,15.8,15.918,229257,0
2013-01-11,15.982,16.172,15.8,16.116,188526,0
2013-01-14,16.098,16.49,16.088,16.353,260242,0
2013-01-15,16.234,16.515,16.207,16.49,304967,0
2013-01-16,16.37,16.49,16.325,16.407,195421,0
2013-01-17,16.433,16.914,16.425,16.833,274225,0
2013-01-18,16.859,16.859,16.697,16.749,249385,0
2013-01-22,16.716,16.833,16.642,16.784,254895,0
2013-01-23,16.804,16.804,16.633,16.759,175717,0
2013-01-24,16.804,16.897,16.749,16.833,228540,0
2013-01-25,16.932,16.932,16.652,16.833,175738,0
2013-01-28,16.833,17.013,16.749,16.888,222221,0
2013-01-29,16.842,16.932,16.749,16.784,268174,0
2013-01-30,16.749,16.924,16.662,16.716,198601,0
2013-01-31,16.749,17.013,16.725,16.824,251905,0
2013-02-01,16.95,17.013,16.824,16.859,191191,0
2013-02-04,16.749,16.849,16.578,16.716,271511,0
2013-02-05,16.859,17.067,16.833,16.859,184658,0
2013-02-06,16.776,16.869,16.716,16.833,163950,0
2013-02-07,16.687,16.849,15.492,15.881,466101,0
2013-02-08,15.852,15.991,15.784,15.982,252945,0
2013-02-11,15.982,16.088,15.872,16.036,177914,0
2013-02-12,16,16.216,15.991,16.207,259352,0
2013-02-13,16.144,16.253,16.053,16.253,274330,0
2013-02-14,16.199,16.433,16.172,16.407,203337,0
2013-02-15,16.49,16.804,16.425,16.784,258837,0
2013-02-19,16.776,17.106,16.776,16.932,518323,0
2013-02-20,16.95,16.966,16.387,16.443,272786,0
2013-02-21,16.407,16.48,16.098,16.234,194648,0
2013-02-22,16.387,16.416,16.199,16.307,291435,0
2013-02-25,16.387,16.532,16.017,16.026,281095,0
2013-02-26,16.144,16.162,15.908,16.071,424627,0
2013-02-27,16.153,16.471,16.053,16.387,563609,0
2013-02-28,16.397,16.606,16.298,16.433,224630,0
2013-03-01,16.278,16.542,16.008,16.49,206757,0
2013-03-04,16.397,16.678,16.361,16.587,180343,0
2013-03-05,16.687,16.749,16.515,16.623,279079,0
2013-03-06,16.652,16.897,16.652,16.842,211095,0
2013-03-07,16.833,17.013,16.776,16.966,167294,0
2013-03-08,17.157,17.367,16.95,17.33,253016,0
2013-03-11,17.229,17.349,17.157,17.33,156987,0
2013-03-12,17.239,17.367,17.067,17.303,237146,0
2013-03-13,17.475,18.534,17.339,18.524,706511,0
2013-03-14,18.524,18.871,17.937,18.871,668201,0
2013-03-15,18.795,19.867,18.734,19.821,1454133,0
2013-03-18,19.686,20.12,19.54,20.028,542764,0
2013-03-19,20.128,20.309,19.992,20.128,261402,0
2013-03-20,20.281,20.607,20.2,20.508,431145,0
2013-03-21,20.435,20.634,20.146,20.318,369412,0
2013-03-22,20.435,20.77,20.281,20.49,305524,0
2013-03-25,20.499,21.122,20.499,20.67,292348,0
2013-03-26,20.823,21.106,20.754,20.934,237001,0
2013-03-27,20.907,21.375,20.852,21.043,241434,0
2013-03-28,21.106,21.424,21.078,21.171,243531,0
2013-04-01,21.187,21.385,20.763,20.97,345715,0
2013-04-02,21.172,21.444,21.06,21.143,205581,0
2013-04-03,21.106,21.351,20.641,20.815,277366,0
2013-04-04,20.889,21.079,20.736,21.034,283371,0
2013-04-05,20.66,20.96,20.597,20.861,246050,0
2013-04-08,20.933,21.123,20.716,21.043,183807,0
2013-04-09,21.152,21.181,20.851,20.851,154527,0
2013-04-10,20.98,21.377,20.889,21.298,188745,0
2013-04-11,21.252,21.407,21.015,21.133,253252,0
2013-04-12,20.998,21.222,20.861,21.188,152488,0
2013-04-15,21.143,21.181,19.579,19.932,593912,0
2013-04-16,20.178,20.998,20.078,20.787,274136,0
2013-04-17,20.623,20.623,20.252,20.478,505676,0
2013-04-18,20.66,20.697,20.324,20.441,190648,0
2013-04-19,20.497,20.842,20.297,20.552,218830,0
2013-04-22,20.687,20.933,20.116,20.77,259718,0
2013-04-23,20.933,21.471,20.796,21.351,388414,0
2013-04-24,21.551,21.77,21.252,21.307,384584,0
2013-04-25,21.916,21.953,21.232,21.325,325882,0
2013-04-26,21.298,21.426,21.007,21.207,285501,0
2013-04-29,21.351,21.551,21.207,21.387,240917,0
2013-04-30,21.619,22.399,21.498,21.822,410394,0
2013-05-01,21.953,21.953,20.879,21.116,555012,0
2013-05-02,21.315,21.464,21.133,21.232,228455,0
2013-05-03,21.504,21.916,21.504,21.798,292847,0
2013-05-06,21.788,21.907,21.48,21.677,190011,0
2013-05-07,21.66,22.444,21.66,22.434,223348,0
2013-05-08,22.434,22.471,22.044,22.334,256159,0
2013-05-09,22.334,22.651,22.297,22.571,167920,0
2013-05-10,22.669,22.87,22.36,22.505,184295,0
2013-05-13,22.48,22.853,22.434,22.598,165586,0
2013-05-14,22.688,22.779,22.471,22.571,319398,0
2013-05-15,22.534,22.897,22.424,22.717,224290,0
2013-05-16,22.679,22.779,22.399,22.627,241175,0
2013-05-17,22.669,22.87,22.496,22.798,245460,0
2013-05-20,22.66,23.069,22.571,22.916,285477,0
2013-05-21,22.99,23.19,22.608,22.932,258552,0
2013-05-22,22.897,23.223,22.418,22.534,206484,0
2013-05-23,22.399,22.772,22.297,22.444,252239,0
2013-05-24,22.28,22.826,22.035,22.608,217721,0
2013-05-28,22.981,23.444,22.733,23.052,179116,0
2013-05-29,22.788,22.961,22.514,22.845,100516,0
2013-05-30,22.853,23.061,22.733,22.961,105870,0
2013-05-31,22.781,22.985,22.451,22.488,162554,0
2013-06-03,22.534,23.299,22.434,23.242,270863,0
2013-06-04,23.223,23.526,22.762,23.251,346323,0
2013-06-05,23.134,23.327,22.817,22.981,134811,0
2013-06-06,23.026,23.308,22.887,23.28,138402,0
2013-06-07,23.396,23.491,22.971,23.223,107655,0
2013-06-10,23.26,23.681,23.026,23.644,91244,0
2013-06-11,23.396,23.844,23.143,23.717,183717,0
2013-06-12,23.861,24.017,23.499,23.543,162458,0
2013-06-13,23.652,24.043,23.625,23.943,128269,0
2013-06-14,23.918,23.953,23.508,23.607,118491,0
2013-06-17,23.787,23.787,23.318,23.499,139035,0
2013-06-18,23.561,23.834,23.361,23.779,142114,0
2013-06-19,23.796,23.844,23.143,23.37,104482,0
2013-06-20,23.116,23.143,22.598,22.797,149399,0
2013-06-21,22.797,23.414,22.544,23.37,264604,0
2013-06-24,23.163,23.232,22.571,22.588,187768,0
2013-06-25,22.698,22.887,22.17,22.562,507502,0
2013-06-26,22.679,22.971,22.505,22.845,151393,0
2013-06-27,22.924,23.181,22.779,22.971,202023,0
2013-06-28,22.916,23.106,22.679,22.826,1164631,0
2013-07-01,22.942,23.838,22.942,23.538,266237,0
2013-07-02,23.554,23.638,23.32,23.638,199903,0
2013-07-03,23.62,23.739,23.484,23.692,87941,0
2013-07-05,24.021,24.238,23.748,24.238,121869,0
2013-07-08,24.286,24.799,24.286,24.751,241566,0
2013-07-09,23.581,24.789,23.581,24.587,325141,0
2013-07-10,24.732,24.732,24.305,24.523,246133,0
2013-07-11,24.789,24.916,24.642,24.861,172362,0
2013-07-12,24.779,24.897,24.714,24.799,147501,0
2013-07-15,24.815,25.055,24.652,24.742,182790,0
2013-07-16,24.714,24.834,24.606,24.77,131020,0
2013-07-17,24.722,24.924,24.67,24.696,120945,0
2013-07-18,24.761,25.208,24.67,25.116,204023,0
2013-07-19,25.008,25.107,24.789,25.097,97470,0
2013-07-22,25.018,25.29,24.722,24.851,168228,0
2013-07-23,24.924,24.924,24.45,24.705,134361,0
2013-07-24,24.77,24.77,24.497,24.578,145192,0
2013-07-25,24.523,24.897,24.45,24.761,200216,0
2013-07-26,24.531,24.815,24.04,24.67,149118,0
2013-07-29,24.652,24.652,24.211,24.305,82173,0
2013-07-30,24.559,24.559,23.93,23.964,171431,0
2013-07-31,23.984,24.247,23.974,24.169,299933,0
2013-08-01,24.421,25.199,24.276,25.171,242204,0
2013-08-02,25.18,25.546,24.971,25.42,159801,0
2013-08-05,25.274,25.602,25.055,25.429,154930,0
2013-08-06,25.437,25.746,25.344,25.455,117735,0
2013-08-07,25.429,25.756,25.134,25.325,166708,0
2013-08-08,25.536,25.583,25.255,25.315,161237,0
2013-08-09,25.264,25.455,24.825,25.264,90756,0
2013-08-12,25.18,25.429,25.035,25.264,95432,0
2013-08-13,25.334,25.481,24.88,24.989,175560,0
2013-08-14,25.107,25.255,24.815,24.933,177592,0
2013-08-15,24.652,24.806,24.421,24.45,164559,0
2013-08-16,24.286,24.861,24.247,24.44,312210,0
2013-08-19,24.479,24.515,24.196,24.221,117168,0
2013-08-20,24.204,24.286,24.03,24.103,205196,0
2013-08-21,24.112,24.186,23.572,23.674,206541,0
2013-08-22,23.6,24.112,23.6,23.923,147994,0
2013-08-23,23.913,23.923,23.554,23.656,170841,0
2013-08-26,23.61,24.286,23.61,24.103,313199,0
2013-08-27,23.791,24.021,23.501,23.52,247180,0
2013-08-28,23.446,23.656,23.217,23.355,125849,0
2013-08-29,23.363,23.913,23.363,23.791,111978,0
2013-08-30,23.739,23.739,23.244,23.391,176566,0
2013-09-03,23.754,23.754,23.12,23.421,156774,0
2013-09-04,23.35,23.725,23.266,23.688,104318,0
2013-09-05,23.717,23.744,23.332,23.47,95286,0
2013-09-06,23.647,23.647,22.972,23.201,156818,0
2013-09-09,23.244,23.501,23.145,23.328,227347,0
2013-09-10,23.403,23.542,23.296,23.524,188518,0
2013-09-11,23.529,23.923,23.494,23.913,402124,0
2013-09-12,23.818,23.913,23.564,23.683,257904,0
2013-09-13,23.815,23.834,23.634,23.825,145953,0
2013-09-16,24.221,24.266,23.984,24.122,214675,0
2013-09-17,24.058,24.186,23.581,23.818,617539,0
2013-09-18,23.768,24.093,23.647,23.994,191718,0
2013-09-19,24.021,24.093,23.768,24.003,101411,0
2013-09-20,24.073,24.219,23.961,24.065,294616,0
2013-09-23,24.058,24.112,23.848,24.075,181545,0
2013-09-24,24.129,24.284,23.773,24.209,251246,0
2013-09-25,24.194,24.568,24.147,24.194,124238,0
2013-09-26,24.202,24.587,24.202,24.53,114916,0
2013-09-27,24.304,24.53,24.219,24.478,112586,0
2013-09-30,24.177,24.806,24.068,24.715,245198,0
2013-10-01,24.696,24.751,24.368,24.751,169982,0
2013-10-02,24.651,24.651,24.314,24.559,168717,0
2013-10-03,24.514,24.732,24.324,24.53,158194,0
2013-10-04,24.514,24.651,24.449,24.549,96811,0
2013-10-07,24.357,24.357,24.009,24.09,182806,0
2013-10-08,24.166,24.185,23.927,24.056,149929,0
2013-10-09,24.065,24.449,23.945,24.09,270722,0
2013-10-10,24.403,24.596,24.202,24.559,130298,0
2013-10-11,24.393,25.071,24.393,25.071,188459,0
2013-10-14,24.952,25.337,24.789,25.248,312914,0
2013-10-15,25.117,25.172,24.887,24.981,146704,0
2013-10-16,25.145,25.596,24.972,25.51,135433,0
2013-10-17,25.467,25.596,25.276,25.596,199100,0
2013-10-18,25.823,26.485,25.75,26.455,179776,0
2013-10-21,26.425,26.425,25.987,26.099,233810,0
2013-10-22,26.246,26.409,26.044,26.3,214989,0
2013-10-23,26.228,26.475,26.171,26.392,172786,0
2013-10-24,26.512,26.732,26.383,26.503,91395,0
2013-10-25,26.611,26.694,26.19,26.694,145505,0
2013-10-28,26.63,26.803,26.375,26.465,162797,0
2013-10-29,26.237,26.575,22.919,23.735,706905,0
2013-10-30,23.68,24.009,23.367,23.825,531771,0
2013-10-31,23.754,24.185,23.651,24.009,316244,0
2013-11-01,23.945,24.799,23.945,24.742,303731,0
2013-11-04,24.751,24.897,24.678,24.807,245264,0
2013-11-05,24.742,24.742,24.314,24.393,178912,0
2013-11-06,24.559,24.559,24.166,24.209,116823,0
2013-11-07,24.245,24.294,23.797,23.815,165872,0
2013-11-08,23.815,24.514,23.773,24.333,169462,0
2013-11-11,24.357,24.835,24.324,24.77,285313,0
2013-11-12,24.696,24.972,24.605,24.826,112275,0
2013-11-13,24.641,24.934,24.459,24.924,112205,0
2013-11-14,24.907,24.907,24.605,24.779,121455,0
2013-11-15,24.742,25.055,24.714,25.027,91087,0
2013-11-18,25.027,25.027,24.696,24.826,106621,0
2013-11-19,24.871,25.019,24.633,24.696,96656,0
2013-11-20,24.722,24.844,24.449,24.487,120536,0
2013-11-21,24.633,24.962,24.615,24.934,292954,0
2013-11-22,24.962,25.099,24.835,25.046,153819,0
2013-11-25,25.036,25.153,24.952,24.99,97531,0
2013-11-26,24.952,25.091,24.826,25.046,118659,0
2013-11-27,25.127,25.328,24.972,25.266,123103,0
2013-11-29,25.336,25.703,25.248,25.649,105673,0
2013-12-02,25.577,25.577,24.651,24.999,164212,0
2013-12-03,24.88,25.117,24.696,24.861,253529,0
2013-12-04,24.742,24.88,24.324,24.349,173458,0
2013-12-05,24.357,24.478,24.147,24.42,171937,0
2013-12-06,24.705,24.852,24.514,24.596,109941,0
2013-12-09,24.678,24.751,24.081,24.429,220275,0
2013-12-10,24.357,24.53,24.194,24.202,131140,0
2013-12-11,24.209,24.219,23.862,23.981,174130,0
2013-12-12,23.981,24.138,23.882,23.991,151183,0
2013-12-13,23.961,24.596,23.961,24.478,111329,0
2013-12-16,24.53,25.383,24.514,25.276,224135,0
2013-12-17,25.328,25.402,24.907,25.027,120661,0
2013-12-18,24.999,25.484,24.861,25.449,105905,0
2013-12-19,25.44,25.559,25.071,25.127,133417,0
2013-12-20,25.153,25.402,25.071,25.356,446406,0
2013-12-23,25.383,25.676,25.383,25.658,97351,0
2013-12-24,25.529,26.006,25.422,25.814,59634,0
2013-12-26,25.889,26.145,25.587,26.081,63365,0
2013-12-27,26.199,26.199,25.779,25.959,52323,0
2013-12-30,25.88,25.959,25.484,25.76,102122,0
2013-12-31,25.841,25.87,25.382,25.421,108381,0
2014-01-02,25.264,25.392,25.016,25.255,108340,0
2014-01-03,25.246,25.491,25.199,25.411,128764,0
2014-01-06,25.558,25.558,25.199,25.483,189288,0
2014-01-07,25.519,26.66,25.439,26.273,275132,0
2014-01-08,26.191,26.403,25.951,26.017,278550,0
2014-01-09,26.155,26.403,25.926,26.349,169754,0
2014-01-10,26.411,26.411,26.082,26.376,120636,0
2014-01-13,26.358,26.613,25.86,26.073,176568,0
2014-01-14,26.164,26.358,25.934,26.264,124274,0
2014-01-15,26.393,26.448,26.107,26.292,191696,0
2014-01-16,26.22,26.376,25.979,26.292,85594,0
2014-01-17,26.312,26.421,25.934,26.136,76544,0
2014-01-21,26.155,27.22,26.073,26.982,155750,0
2014-01-22,26.965,27.178,26.688,27.129,162770,0
2014-01-23,26.937,27.323,26.834,27.314,214071,0
2014-01-24,27.11,27.268,26.191,26.428,158891,0
2014-01-27,26.551,26.688,26.126,26.164,98217,0
2014-01-28,26.182,26.403,25.732,26.254,173361,0
2014-01-29,26.082,26.358,25.814,26.107,153963,0
2014-01-30,26.254,26.991,25.96,26.596,186999,0
2014-01-31,27.323,29.16,26.65,28.499,672947,0
2014-02-03,28.455,28.896,27.774,27.855,292906,0
2014-02-04,27.931,28.435,27.726,28.159,177926,0
2014-02-05,28.068,28.381,27.865,28.004,214226,0
2014-02-06,28.151,28.768,27.995,28.592,173463,0
2014-02-07,28.655,29.382,28.362,28.556,149057,0
2014-02-10,28.592,28.82,28.243,28.455,203815,0
2014-02-11,28.574,29.218,28.289,29.116,186422,0
2014-02-12,29.431,29.431,28.464,28.768,235863,0
2014-02-13,28.464,29.079,26.164,26.698,550518,0
2014-02-14,26.798,26.9,26.349,26.798,364669,0
2014-02-18,26.736,27.056,26.578,26.789,422371,0
2014-02-19,26.587,27.029,26.376,26.438,418448,0
2014-02-20,26.523,26.753,26.385,26.542,244182,0
2014-02-21,26.67,27.102,26.458,27.064,430549,0
2014-02-24,27.093,27.551,27.001,27.377,207473,0
2014-02-25,27.397,27.551,26.973,27.37,176205,0
2014-02-26,27.361,27.635,27.268,27.489,181736,0
2014-02-27,27.489,27.609,27.149,27.462,242925,0
2014-02-28,27.551,28.252,27.479,27.912,297373,0
2014-03-03,27.754,27.782,27.377,27.627,269049,0
2014-03-04,27.847,29.079,27.847,28.271,476859,0
2014-03-05,28.289,28.417,27.847,27.947,195296,0
2014-03-06,28.04,28.125,27.782,27.811,109936,0
2014-03-07,28.059,28.168,27.673,27.902,152561,0
2014-03-10,27.938,28.004,27.361,27.414,195919,0
2014-03-11,27.397,27.405,26.559,26.67,314128,0
2014-03-12,26.605,26.763,26.385,26.605,223682,0
2014-03-13,26.743,26.743,26.055,26.136,250625,0
2014-03-14,26.064,26.393,25.926,26.126,212463,0
2014-03-17,26.21,26.569,26.064,26.248,271797,0
2014-03-18,26.21,26.468,26.117,26.367,143351,0
2014-03-19,26.411,26.605,26.283,26.438,284420,0
2014-03-20,26.428,26.559,26.283,26.367,117370,0
2014-03-21,26.559,26.9,26.273,26.341,306342,0
2014-03-24,26.411,26.506,25.335,25.335,336012,0
2014-03-25,25.474,25.667,25.16,25.354,308714,0
2014-03-26,25.509,25.604,24.748,24.757,201923,0
2014-03-27,24.795,24.822,24.388,24.675,257463,0
2014-03-28,24.683,25.062,24.683,24.832,220530,0
2014-03-31,25.033,25.152,24.711,25.033,294840,0
2014-04-01,25.053,25.256,24.884,25.134,413175,0
2014-04-02,25.18,25.403,25.153,25.237,141526,0
2014-04-03,25.308,25.365,25.116,25.209,252964,0
2014-04-04,25.265,25.432,24.59,24.636,331773,0
2014-04-07,24.618,24.766,23.917,24.246,357696,0
2014-04-08,24.295,24.737,24.1,24.59,242000,0
2014-04-09,24.718,24.794,24.498,24.691,195251,0
2014-04-10,24.599,24.7,24.359,24.385,255255,0
2014-04-11,24.072,24.202,23.639,23.703,351212,0
2014-04-14,23.96,23.969,23.573,23.812,222323,0
2014-04-15,23.812,23.979,23.397,23.777,174441,0
2014-04-16,23.842,23.87,23.546,23.555,181003,0
2014-04-17,23.555,23.934,23.546,23.76,137603,0
2014-04-21,23.703,23.899,23.493,23.694,212556,0
2014-04-22,23.76,23.989,23.639,23.802,184536,0
2014-04-23,23.812,23.822,23.298,23.317,212178,0
2014-04-24,23.474,23.474,22.752,23.102,302489,0
2014-04-25,23.065,23.074,22.595,22.717,240870,0
2014-04-28,22.772,22.945,22.272,22.51,179871,0
2014-04-29,22.492,23.012,22.226,22.871,262206,0
2014-04-30,22.909,23.573,22.742,23.565,360954,0
2014-05-01,23.528,24.185,23.057,24.185,504508,0
2014-05-02,24.395,24.609,23.943,24.246,345993,0
2014-05-05,24.008,24.202,23.415,23.96,287145,0
2014-05-06,23.96,24.1,23.777,23.953,408103,0
2014-05-07,23.96,24.08,23.647,24.072,224736,0
2014-05-08,24.09,24.516,23.852,23.998,215176,0
2014-05-09,23.88,24.202,23.777,24.156,216583,0
2014-05-12,24.194,24.831,24.194,24.636,278552,0
2014-05-13,24.571,24.7,24.072,24.209,211976,0
2014-05-14,24.129,24.237,23.926,23.989,255988,0
2014-05-15,23.88,24.147,23.519,23.75,482271,0
2014-05-16,23.694,23.926,23.639,23.87,147756,0
2014-05-19,23.731,24.533,23.703,24.202,179293,0
2014-05-20,24.129,24.129,23.573,23.723,367553,0
2014-05-21,23.741,24.045,23.555,23.794,217828,0
2014-05-22,23.822,24.072,23.685,23.86,157217,0
2014-05-23,23.934,24.185,23.785,24.166,126234,0
2014-05-27,24.176,24.359,24.036,24.185,193688,0
2014-05-28,24.147,24.185,23.969,24.1,173103,0
2014-05-29,24.138,24.265,23.979,24.176,92502,0
2014-05-30,24.194,24.441,23.917,24.305,444557,0
2014-06-02,24.395,24.395,23.832,24.194,311328,0
2014-06-03,24.119,24.451,24.008,24.295,415935,0
2014-06-04,24.228,24.516,24.045,24.055,293123,0
2014-06-05,24.09,24.921,24.018,24.867,140742,0
2014-06-06,24.978,25.384,24.821,24.949,136705,0
2014-06-09,24.912,25.256,24.857,25.025,134312,0
2014-06-10,24.884,25.016,24.376,24.552,203818,0
2014-06-11,24.404,24.599,24.265,24.451,361742,0
2014-06-12,24.359,24.461,24.129,24.404,274576,0
2014-06-13,24.508,24.562,24.1,24.395,119977,0
2014-06-16,24.295,24.609,24.265,24.58,124381,0
2014-06-17,24.49,24.941,24.461,24.931,240384,0
2014-06-18,24.969,25.053,24.7,24.969,150378,0
2014-06-19,24.978,25.062,24.71,24.821,233244,0
2014-06-20,24.931,25.171,24.681,24.71,519909,0
2014-06-23,24.876,24.876,24.461,24.766,223696,0
2014-06-24,24.766,25.18,24.525,24.542,263089,0
2014-06-25,24.461,24.848,24.368,24.571,190887,0
2014-06-26,24.609,24.784,24.185,24.285,229874,0
2014-06-27,24.147,24.727,24.147,24.691,846493,0
2014-06-30,24.673,24.894,24.404,24.599,262063,0
2014-07-01,24.599,25.211,24.599,25.117,230265,0
2014-07-02,25.045,25.117,24.313,24.323,231236,0
2014-07-03,24.45,24.766,24.45,24.766,81153,0
2014-07-07,24.655,24.766,24.043,24.154,158281,0
2014-07-08,24.078,24.136,23.808,24.107,272678,0
2014-07-09,24.136,24.273,23.79,23.895,106528,0
2014-07-10,23.478,23.756,23.216,23.635,117312,0
2014-07-11,23.56,23.756,23.19,23.321,150608,0
2014-07-14,23.578,23.756,23.348,23.596,187646,0
2014-07-15,23.671,23.756,23.449,23.478,129162,0
2014-07-16,23.616,23.616,23.172,23.19,116243,0
2014-07-17,23.05,23.234,22.393,22.856,270709,0
2014-07-18,22.82,23.086,22.82,23.067,223701,0
2014-07-21,22.829,23.014,22.633,22.856,111993,0
2014-07-22,23.014,23.014,22.373,22.429,160653,0
2014-07-23,22.485,22.921,22.383,22.82,124350,0
2014-07-24,22.829,23.429,22.773,23.115,215247,0
2014-07-25,22.921,23.086,22.717,22.987,162396,0
2014-07-28,22.967,23.224,22.81,22.892,197569,0
2014-07-29,22.215,22.967,21.169,22.81,429854,0
2014-07-30,22.78,23.067,22.413,22.698,300263,0
2014-07-31,22.393,22.393,21.92,22.067,315284,0
2014-08-01,22.067,22.298,21.873,22.114,231550,0
2014-08-04,22.29,22.596,21.975,22.317,263889,0
2014-08-05,22.206,22.51,22.086,22.344,244009,0
2014-08-06,22.281,22.873,22.05,22.569,184133,0
2014-08-07,22.708,22.864,22.344,22.421,154039,0
2014-08-08,22.373,22.633,22.255,22.456,147989,0
2014-08-11,22.596,22.734,22.298,22.596,146344,0
2014-08-12,22.501,22.708,22.281,22.447,179268,0
2014-08-13,22.53,22.596,22.178,22.492,222841,0
2014-08-14,22.501,22.66,22.429,22.641,141424,0
2014-08-15,22.838,22.928,22.271,22.439,183416,0
2014-08-18,22.698,22.78,22.413,22.54,102995,0
2014-08-19,22.633,22.81,22.245,22.466,136159,0
2014-08-20,22.344,22.344,21.658,21.815,155838,0
2014-08-21,21.789,22.641,21.466,22.53,216353,0
2014-08-22,22.492,22.586,22.122,22.56,199728,0
2014-08-25,22.717,22.734,22.447,22.56,202813,0
2014-08-26,22.615,22.763,22.476,22.753,179110,0
2014-08-27,22.81,23.253,22.78,23.208,274970,0
2014-08-28,23.153,23.301,22.996,23.134,227324,0
2014-08-29,23.163,23.224,22.987,23.115,99836,0
2014-09-02,23.172,23.727,23.05,23.496,177386,0
2014-09-03,23.578,23.681,23.401,23.496,273101,0
2014-09-04,23.469,23.541,23.272,23.321,244660,0
2014-09-05,23.224,23.392,22.977,23.33,160843,0
2014-09-08,23.272,23.429,23.124,23.365,285685,0
2014-09-09,23.301,23.301,23.05,23.086,189743,0
2014-09-10,23.134,23.19,22.873,22.921,160101,0
2014-09-11,22.773,23.05,22.734,22.911,151525,0
2014-09-12,22.911,22.911,22.56,22.78,146620,0
2014-09-15,22.734,22.763,22.393,22.456,105422,0
2014-09-16,22.447,22.51,22.178,22.197,195340,0
2014-09-17,22.169,22.215,21.947,22.114,173995,0
2014-09-18,22.132,22.439,22.114,22.188,135419,0
2014-09-19,22.197,22.373,21.566,21.576,354480,0
2014-09-22,21.576,21.754,21.399,21.509,142876,0
2014-09-23,21.389,21.501,21.14,21.271,145015,0
2014-09-24,21.261,21.547,21.075,21.448,119376,0
2014-09-25,21.379,21.556,20.833,21.047,154894,0
2014-09-26,21.065,21.251,21.02,21.196,104332,0
2014-09-29,20.936,21.103,20.843,20.853,169882,0
2014-09-30,20.853,20.973,20.344,20.352,180444,0
2014-10-01,20.286,20.567,19.923,20.454,225748,0
2014-10-02,20.463,20.894,20.463,20.789,161823,0
2014-10-03,20.976,21.088,20.817,20.921,155699,0
2014-10-06,20.976,21.051,20.826,21.014,108204,0
2014-10-07,20.929,21.218,20.817,20.966,161377,0
2014-10-08,20.894,21.583,20.649,21.48,244667,0
2014-10-09,21.48,21.48,20.856,20.911,259496,0
2014-10-10,20.753,21.209,20.595,20.726,273905,0
2014-10-13,20.697,21.34,20.595,21.079,157633,0
2014-10-14,21.286,21.663,21.191,21.505,143209,0
2014-10-15,21.209,22.206,20.966,22.085,349160,0
2014-10-16,21.732,22.049,21.647,21.806,224534,0
2014-10-17,22.01,22.01,21.218,21.276,303159,0
2014-10-20,21.153,21.631,21.014,21.573,396299,0
2014-10-21,21.583,22,21.524,21.88,325207,0
2014-10-22,21.956,22.15,21.779,21.813,156378,0
2014-10-23,21.956,22.281,21.813,22.169,269411,0
2014-10-24,22.235,22.308,21.974,22.281,121104,0
2014-10-27,22.132,22.374,21.862,22.318,170885,0
2014-10-28,22.43,23.249,22.255,23.204,209774,0
2014-10-29,23.186,23.298,22.691,22.886,128903,0
2014-10-30,22.877,23.139,22.746,23.018,305798,0
2014-10-31,23.407,23.66,23.23,23.512,205670,0
2014-11-03,23.529,23.567,23.426,23.466,216400,0
2014-11-04,23.436,24.731,23.436,24.648,192306,0
2014-11-05,24.208,24.694,24.165,24.491,171576,0
2014-11-06,24.544,24.741,24.368,24.612,159389,0
2014-11-07,24.602,24.602,24.351,24.491,179264,0
2014-11-10,24.509,24.721,24.462,24.713,135109,0
2014-11-11,24.731,24.983,24.63,24.881,174563,0
2014-11-12,24.807,25.159,24.807,25.066,111707,0
2014-11-13,25.104,25.327,24.852,25.159,197874,0
2014-11-14,25.141,25.159,24.872,24.975,304479,0
2014-11-17,24.946,25.227,24.889,25.002,194807,0
2014-11-18,25.03,25.245,24.432,24.462,191811,0
2014-11-19,24.264,24.334,23.436,23.735,494960,0
2014-11-20,23.584,24.202,23.567,24.155,171403,0
2014-11-21,24.481,24.648,23.529,23.575,149436,0
2014-11-24,23.567,23.847,23.529,23.789,121489,0
2014-11-25,23.773,23.995,23.614,23.717,113026,0
2014-11-26,23.773,23.799,23.195,23.789,171510,0
2014-11-28,23.857,23.923,23.594,23.594,79470,0
2014-12-01,23.317,23.642,23.24,23.371,178537,0
2014-12-02,23.371,23.884,23.345,23.584,103382,0
2014-12-03,23.575,23.894,23.475,23.735,123907,0
2014-12-04,23.725,23.857,23.278,23.557,341416,0
2014-12-05,23.529,23.847,23.529,23.65,126446,0
2014-12-08,23.529,23.817,23.176,23.204,118345,0
2014-12-09,22.981,23.966,22.896,23.939,217823,0
2014-12-10,23.807,23.958,22.951,23.018,195348,0
2014-12-11,23.158,23.614,22.961,23.045,141853,0
2014-12-12,22.775,22.793,22.345,22.588,182433,0
2014-12-15,22.682,22.793,22.414,22.503,110232,0
2014-12-16,22.414,22.775,22.215,22.245,191773,0
2014-12-17,22.336,23.466,22.197,23.397,412208,0
2014-12-18,23.66,23.66,23.361,23.456,138515,0
2014-12-19,23.466,23.66,22.971,23.548,470838,0
2014-12-22,23.575,23.65,23.416,23.567,148727,0
2014-12-23,23.754,23.847,23.512,23.688,193517,0
2014-12-24,23.754,23.995,23.679,23.976,56368,0
2014-12-26,24.052,24.116,23.754,23.913,56460,0
2014-12-29,23.931,24.414,23.903,24.294,114162,0
2014-12-30,24.078,24.304,23.835,24.145,127057,0
2014-12-31,24.145,24.294,23.825,23.929,198873,0
2015-01-02,23.937,24.086,23.393,23.892,239843,0
2015-01-05,23.695,23.797,23.066,23.076,160452,0
2015-01-06,23.181,23.225,22.375,22.45,180144,0
2015-01-07,22.59,22.684,21.99,22.272,202319,0
2015-01-08,22.59,22.786,22.45,22.675,252021,0
2015-01-09,22.629,22.844,22.488,22.777,146006,0
2015-01-12,22.74,22.759,22.544,22.714,138438,0
2015-01-13,22.927,23.385,22.573,23.03,140581,0
2015-01-14,22.759,23.021,22.646,22.9,85462,0
2015-01-15,22.919,22.935,21.945,22.066,154400,0
2015-01-16,21.964,22.423,21.936,22.291,146554,0
2015-01-20,22.291,22.432,21.99,22.207,99268,0
2015-01-21,21.99,21.99,20.889,21.468,326764,0
2015-01-22,21.531,22.058,21.262,22.039,266453,0
2015-01-23,22.075,22.45,21.955,22.375,182619,0
2015-01-26,22.346,22.759,22.15,22.636,132662,0
2015-01-27,22.309,22.432,21.74,21.908,130184,0
2015-01-28,21.926,22.03,21.468,21.671,147587,0
2015-01-29,21.768,22.132,21.571,21.926,191231,0
2015-01-30,21.69,21.936,21.346,21.402,155137,0
2015-02-02,21.504,21.681,21.179,21.521,151173,0
2015-02-03,21.7,22.423,21.645,22.255,147314,0
2015-02-04,22.049,22.6,22.049,22.415,137766,0
2015-02-05,20.756,22.675,20.756,22.619,246805,0
2015-02-06,22.694,23.647,22.665,23.293,200384,0
2015-02-09,23.095,23.254,22.656,22.796,163333,0
2015-02-10,22.844,22.935,22.479,22.786,171248,0
2015-02-11,22.796,22.816,22.564,22.646,94461,0
2015-02-12,22.825,23.385,22.769,23.254,155569,0
2015-02-13,23.293,23.545,23.181,23.293,99881,0
2015-02-17,23.393,23.591,23.293,23.432,193366,0
2015-02-18,23.393,23.666,23.35,23.572,210266,0
2015-02-19,23.499,23.666,23.181,23.181,150851,0
2015-02-20,23.19,23.293,22.759,23.039,225496,0
2015-02-23,22.935,23.143,22.684,23.143,379449,0
2015-02-24,23.095,23.393,23.095,23.181,177678,0
2015-02-25,23.134,23.357,22.965,23.235,186668,0
2015-02-26,23.19,23.491,23.105,23.342,173877,0
2015-02-27,23.283,23.452,22.927,22.927,162703,0
2015-03-02,22.985,23.153,22.749,23.105,168515,0
2015-03-03,22.927,23.357,22.769,23.172,201322,0
2015-03-04,23.039,23.134,22.825,23.049,121284,0
2015-03-05,23.105,23.245,22.825,23.163,204632,0
2015-03-06,22.965,23.323,22.871,23.086,155479,0
2015-03-09,23.076,23.35,22.985,23.134,120641,0
2015-03-10,23.039,23.124,22.844,22.975,121712,0
2015-03-11,22.945,23.35,22.844,23.263,126628,0
2015-03-12,23.481,23.929,23.303,23.911,192987,0
2015-03-13,23.873,23.901,23.611,23.845,139236,0
2015-03-16,23.965,23.965,23.491,23.695,139344,0
2015-03-17,23.581,23.788,23.581,23.779,175888,0
2015-03-18,23.676,24.164,23.491,24.014,132291,0
2015-03-19,23.956,24.096,23.901,24.051,159433,0
2015-03-20,24.154,24.622,24.086,24.565,208053,0
2015-03-23,24.519,24.865,24.473,24.574,119574,0
2015-03-24,24.536,24.743,24.377,24.64,177704,0
2015-03-25,24.64,25.043,24.406,24.995,235409,0
2015-03-26,24.911,24.995,24.64,24.921,232521,0
2015-03-27,24.892,24.968,24.622,24.855,126520,0
2015-03-30,24.911,25.698,24.874,25.595,142229,0
2015-03-31,25.558,25.924,25.397,25.877,162721,0
2015-04-01,25.688,25.717,25.171,25.454,243207,0
2015-04-02,25.407,25.737,25.407,25.528,255440,0
2015-04-06,25.293,25.755,25.257,25.605,181075,0
2015-04-07,25.576,25.688,25.05,25.228,242308,0
2015-04-08,25.116,25.614,25.116,25.34,218843,0
2015-04-09,25.277,25.519,24.983,25.219,179326,0
2015-04-10,25.331,25.454,25.237,25.277,181501,0
2015-04-13,25.134,25.293,24.899,25.002,125754,0
2015-04-14,24.983,25.03,24.664,24.899,101069,0
2015-04-15,24.937,25.209,24.712,24.872,112500,0
2015-04-16,24.749,24.965,24.598,24.758,82690,0
2015-04-17,24.54,24.56,24.128,24.468,168203,0
2015-04-20,24.608,24.965,24.487,24.739,75781,0
2015-04-21,24.796,24.852,24.278,24.308,149613,0
2015-04-22,24.308,24.308,23.987,24.026,155821,0
2015-04-23,23.958,24.054,23.78,23.949,99156,0
2015-04-24,23.967,24.035,23.78,23.931,93100,0
2015-04-27,23.949,24.099,23.508,23.894,127244,0
2015-04-28,23.857,24.157,23.725,24.054,177779,0
2015-04-29,23.865,24.007,23.753,23.799,75111,0
2015-04-30,23.582,23.847,23.312,23.312,205758,0
2015-05-01,23.312,23.592,23.224,23.377,121497,0
2015-05-04,23.491,23.753,23.331,23.612,147563,0
2015-05-05,23.385,23.612,22.4,23.065,219375,0
2015-05-06,23.065,23.262,22.813,23.234,152775,0
2015-05-07,23.224,23.224,22.973,23.122,119027,0
2015-05-08,23.292,23.582,23.093,23.224,115009,0
2015-05-11,23.244,23.341,23.113,23.152,84580,0
2015-05-12,22.992,23.152,22.569,22.992,109799,0
2015-05-13,23.074,23.162,22.766,22.916,67769,0
2015-05-14,23.302,23.412,23.011,23.341,127986,0
2015-05-15,23.322,23.412,22.916,23.029,82219,0
2015-05-18,22.953,23.262,22.803,23.132,147047,0
2015-05-19,23.142,23.244,22.887,23.011,145388,0
2015-05-20,23.002,23.02,22.766,22.992,132348,0
2015-05-21,22.916,22.953,22.51,22.53,124157,0
2015-05-22,22.427,22.586,22.108,22.259,114157,0
2015-05-26,22.136,22.145,21.382,21.692,185429,0
2015-05-27,21.646,22.069,21.532,22.033,112772,0
2015-05-28,21.882,22.25,21.882,22.21,130261,0
2015-05-29,22.136,22.323,21.762,22.079,133092,0
2015-06-01,22.21,22.586,21.788,22.21,130588,0
2015-06-02,22.079,22.079,21.621,21.752,220880,0
2015-06-03,21.833,22.154,21.63,22.136,94154,0
2015-06-04,22.003,22.003,21.722,21.929,83728,0
2015-06-05,21.958,21.958,21.621,21.91,77557,0
2015-06-08,21.823,21.892,21.522,21.542,70323,0
2015-06-09,21.572,21.621,21.252,21.422,114615,0
2015-06-10,21.572,21.788,21.382,21.504,170574,0
2015-06-11,21.552,21.602,21.328,21.432,89907,0
2015-06-12,21.412,21.432,21.213,21.222,116815,0
2015-06-15,20.95,21.129,20.688,20.727,186076,0
2015-06-16,20.679,21.196,20.64,21.055,133730,0
2015-06-17,21.008,21.148,20.763,20.79,80429,0
2015-06-18,20.8,21.083,20.78,20.868,110539,0
2015-06-19,20.932,21.055,20.727,20.828,257250,0
2015-06-22,20.828,20.858,20.5,20.78,201927,0
2015-06-23,20.838,21.12,20.727,21.008,187673,0
2015-06-24,21.008,21.186,20.914,20.988,162352,0
2015-06-25,21.073,21.073,20.79,21.018,127881,0
2015-06-26,21.102,21.354,20.858,21.318,697918,0
2015-06-29,21.102,21.318,20.838,20.858,157137,0
2015-06-30,21.113,21.284,20.716,20.78,193200,0
2015-07-01,20.989,21.234,20.753,20.989,198508,0
2015-07-02,21.093,21.207,20.79,20.923,111317,0
2015-07-06,20.8,21.038,20.639,20.687,116289,0
2015-07-07,20.593,20.707,20.243,20.639,151632,0
2015-07-08,20.527,20.716,20.13,20.253,273001,0
2015-07-09,20.433,20.537,20.006,20.034,162003,0
2015-07-10,20.272,20.46,20.214,20.3,91529,0
2015-07-13,20.404,20.744,20.404,20.668,96502,0
2015-07-14,20.707,20.838,20.489,20.574,116422,0
2015-07-15,20.61,20.659,20.168,20.281,133590,0
2015-07-16,20.29,20.716,20.29,20.489,106977,0
2015-07-17,20.404,20.404,20.026,20.272,114385,0
2015-07-20,20.224,20.819,20.214,20.736,150786,0
2015-07-21,21.065,21.065,20.489,20.574,98618,0
2015-07-22,20.678,20.736,20.375,20.46,69202,0
2015-07-23,20.527,20.527,19.696,19.95,132056,0
2015-07-24,19.847,19.866,19.346,19.608,249194,0
2015-07-27,19.583,19.76,19.016,19.393,179991,0
2015-07-28,19.449,19.583,19.137,19.449,205703,0
2015-07-29,19.458,19.458,19.118,19.157,156500,0
2015-07-30,19.035,19.249,18.825,18.893,177344,0
2015-07-31,18.976,19.412,18.902,19.288,179567,0
2015-08-03,19.288,19.496,19.089,19.326,157946,0
2015-08-04,18.996,19.279,18.447,18.503,116078,0
2015-08-05,18.503,18.618,18.004,18.032,130892,0
2015-08-06,18.098,18.098,17.475,17.747,511760,0
2015-08-07,17.596,17.805,17.398,17.693,150680,0
2015-08-10,17.767,17.947,17.635,17.728,187185,0
2015-08-11,17.539,18.098,17.539,17.767,178789,0
2015-08-12,17.549,17.825,17.161,17.709,209090,0
2015-08-13,17.693,17.985,17.626,17.635,153112,0
2015-08-14,17.635,17.937,17.635,17.861,112691,0
2015-08-17,17.871,18.088,17.693,17.947,156074,0
2015-08-18,17.918,17.985,17.626,17.683,210358,0
2015-08-19,17.53,17.626,17.227,17.435,222210,0
2015-08-20,17.323,17.455,17.106,17.314,203798,0
2015-08-21,17.039,17.285,16.803,17.096,209194,0
2015-08-24,16.19,16.859,15.649,16.425,227266,0
2015-08-25,16.907,16.907,16.273,16.444,344638,0
2015-08-26,16.783,16.964,16.482,16.774,221363,0
2015-08-27,16.888,17.049,16.623,16.869,215860,0
2015-08-28,16.803,17.106,16.803,17.019,173534,0
2015-08-31,16.964,17.181,16.879,17.066,180520,0
2015-09-01,16.813,16.859,16.482,16.538,149197,0
2015-09-02,16.689,16.859,16.332,16.463,241150,0
2015-09-03,16.538,16.764,16.519,16.529,197661,0
2015-09-04,16.302,16.492,16.245,16.406,152795,0
2015-09-08,16.595,16.68,16.396,16.415,136818,0
2015-09-09,16.529,16.529,16.302,16.35,177026,0
2015-09-10,16.332,16.501,16.028,16.123,215160,0
2015-09-11,16.104,16.406,16.067,16.312,120099,0
2015-09-14,16.322,16.434,16.216,16.302,93539,0
2015-09-15,16.302,16.454,16.161,16.358,134808,0
2015-09-16,16.35,16.492,16.35,16.378,172584,0
2015-09-17,16.386,16.623,16.378,16.425,236713,0
2015-09-18,16.273,16.633,16.245,16.444,257023,0
2015-09-21,16.501,16.558,16.368,16.386,98091,0
2015-09-22,16.273,16.341,16.075,16.123,148775,0
2015-09-23,16.161,16.235,15.877,16.094,181153,0
2015-09-24,16.008,16.19,15.857,16.142,130707,0
2015-09-25,16.216,16.51,16.075,16.368,188456,0
2015-09-28,16.265,16.312,16.104,16.161,139161,0
2015-09-29,16.161,16.18,16.008,16.113,120524,0
2015-09-30,16.19,16.341,16.094,16.273,209620,0
2015-10-01,16.312,16.484,16.16,16.341,140594,0
2015-10-02,16.235,16.494,16.045,16.494,158982,0
2015-10-05,16.578,17.14,16.578,17.14,154577,0
2015-10-06,17.082,17.216,16.893,16.988,216983,0
2015-10-07,17.122,17.264,16.893,17.207,249349,0
2015-10-08,17.178,17.835,17.168,17.758,183150,0
2015-10-09,17.845,18.187,17.748,18.035,161293,0
2015-10-12,18.063,18.12,17.635,17.958,110866,0
2015-10-13,17.949,18.101,17.674,17.702,103712,0
2015-10-14,17.729,18.13,17.568,17.872,121994,0
2015-10-15,17.9,18.206,17.674,18.196,110121,0
2015-10-16,18.264,18.264,17.758,18.015,125042,0
2015-10-19,17.9,18.025,17.845,17.997,86563,0
2015-10-20,17.949,18.214,17.92,18.206,83944,0
2015-10-21,18.187,18.187,17.702,17.729,103607,0
2015-10-22,17.778,18.31,17.719,18.31,102660,0
2015-10-23,18.519,18.691,18.291,18.549,109700,0
2015-10-26,18.435,18.509,18.12,18.254,103080,0
2015-10-27,18.224,18.234,17.586,17.729,145951,0
2015-10-28,17.806,18.661,17.806,18.643,134604,0
2015-10-29,18.587,18.691,18.426,18.596,79543,0
2015-10-30,18.652,18.739,18.386,18.463,225598,0
2015-11-02,18.453,19.119,18.32,18.892,149054,0
2015-11-03,18.377,18.643,16.692,16.95,336455,0
2015-11-04,16.912,17.132,16.189,16.226,211694,0
2015-11-05,16.255,16.445,16.055,16.255,256177,0
2015-11-06,16.179,16.959,16.131,16.959,180625,0
2015-11-09,16.959,16.959,16.76,16.817,154930,0
2015-11-10,16.873,17.064,16.675,16.969,128192,0
2015-11-11,16.959,17.188,16.853,16.863,136915,0
2015-11-12,16.741,16.797,16.379,16.397,149211,0
2015-11-13,16.283,16.494,16.122,16.245,102030,0
2015-11-16,16.283,16.302,15.997,16.065,126197,0
2015-11-17,16.065,16.369,15.826,15.874,147318,0
2015-11-18,15.883,16.245,15.874,16.197,162974,0
2015-11-19,16.226,16.587,16.189,16.359,114954,0
2015-11-20,16.464,16.827,16.397,16.778,266162,0
2015-11-23,16.711,16.873,16.55,16.797,143010,0
2015-11-24,16.711,16.94,16.645,16.75,254182,0
2015-11-25,16.768,16.883,16.616,16.797,178735,0
2015-11-27,16.75,17.112,16.711,17.092,219612,0
2015-11-30,17.158,17.254,16.912,16.93,151102,0
2015-12-01,16.95,17.377,16.454,16.484,295906,0
2015-12-02,16.445,16.55,16.016,16.074,134821,0
2015-12-03,16.141,16.169,15.789,15.798,168920,0
2015-12-04,15.741,16.369,15.712,16.226,229278,0
2015-12-07,16.265,16.407,15.874,16.216,127878,0
2015-12-08,16.045,16.15,15.798,15.893,144270,0
2015-12-09,15.874,16.131,15.78,15.864,156248,0
2015-12-10,15.844,16.141,15.645,15.826,119891,0
2015-12-11,15.55,16.083,15.493,15.923,279294,0
2015-12-14,15.923,16.112,15.761,15.941,268189,0
2015-12-15,16.065,16.521,16.065,16.521,153728,0
2015-12-16,16.836,18.282,16.675,18.244,335090,0
2015-12-17,18.339,18.578,18.254,18.426,342024,0
2015-12-18,18.444,18.444,17.683,17.729,551548,0
2015-12-21,17.9,18.264,17.9,18.244,195759,0
2015-12-22,18.3,18.339,17.958,18.12,135133,0
2015-12-23,18.196,18.367,18.015,18.139,108649,0
2015-12-24,18.091,18.396,17.987,18.357,86197,0
2015-12-28,18.244,18.287,17.778,17.92,141519,0
2015-12-29,17.92,18.396,17.821,18.367,119829,0
2015-12-30,18.3,18.406,18.005,18.089,103285,0
2015-12-31,18.061,18.167,17.534,17.659,144181,0
2016-01-04,17.333,17.739,17.074,17.601,202174,0
2016-01-05,17.689,18.148,17.496,18.07,214671,0
2016-01-06,17.783,18.167,17.744,18.061,279847,0
2016-01-07,17.793,17.832,17.036,17.18,381068,0
2016-01-08,17.257,17.257,16.492,16.576,254074,0
2016-01-11,16.492,16.744,15.782,15.954,210230,0
2016-01-12,16.098,16.098,15.092,15.467,290466,0
2016-01-13,15.533,15.656,14.642,14.997,312813,0
2016-01-14,15.121,15.615,14.929,15.467,177411,0
2016-01-15,15.035,15.408,14.853,15.408,208823,0
2016-01-19,15.533,15.533,14.758,14.997,181906,0
2016-01-20,14.738,15.513,14.355,15.331,212718,0
2016-01-21,15.304,15.601,14.929,14.959,203820,0
2016-01-22,15.178,15.523,14.901,14.939,259214,0
2016-01-25,14.805,14.805,13.494,13.694,186671,0
2016-01-26,13.714,14.46,13.714,14.297,300067,0
2016-01-27,14.163,14.203,13.827,13.867,194777,0
2016-01-28,13.943,14.098,13.656,13.771,154021,0
2016-01-29,13.827,14.306,13.827,14.133,439537,0
2016-02-01,14.098,14.326,13.943,14.078,326108,0
2016-02-02,13.962,14.097,13.618,13.665,218391,0
2016-02-03,13.817,13.98,13.569,13.867,152635,0
2016-02-04,13.886,14.297,13.886,14.183,226923,0
2016-02-05,14.173,14.26,13.762,13.8,213251,0
2016-02-08,13.694,14.689,13.55,14.585,378709,0
2016-02-09,15.543,17.586,15.39,16.787,485922,0
2016-02-10,16.576,16.922,16.011,16.031,386075,0
2016-02-11,15.764,16.301,15.764,15.974,439598,0
2016-02-12,16.108,16.74,16.108,16.289,370218,0
2016-02-16,16.681,16.681,16.185,16.558,279186,0
2016-02-17,16.605,17.074,16.605,16.845,346902,0
2016-02-18,16.817,16.827,16.241,16.691,264716,0
2016-02-19,16.644,16.845,16.338,16.492,412103,0
2016-02-22,16.71,16.902,16.515,16.615,269650,0
2016-02-23,16.548,16.749,16.088,16.605,530078,0
2016-02-24,16.404,16.654,16.117,16.366,190777,0
2016-02-25,16.376,16.567,16.146,16.538,260249,0
2016-02-26,16.701,17.046,16.595,16.941,257534,0
2016-02-29,16.989,17.679,16.893,17.591,394654,0
2016-03-01,17.611,17.842,17.237,17.429,265987,0
2016-03-02,17.39,17.525,17.124,17.516,212004,0
2016-03-03,17.534,17.764,17.487,17.689,129661,0
2016-03-04,17.639,18.195,17.639,18.005,189429,0
2016-03-07,17.965,18.837,17.965,18.827,188705,0
2016-03-08,18.723,18.856,17.955,18.128,168820,0
2016-03-09,18.233,18.531,18.205,18.32,105506,0
2016-03-10,18.339,18.53,17.879,18.176,110055,0
2016-03-11,18.339,18.627,18.08,18.617,138849,0
2016-03-14,18.579,18.627,18.223,18.339,100413,0
2016-03-15,18.339,18.339,17.698,17.822,141209,0
2016-03-16,17.764,18.109,17.764,17.995,164956,0
2016-03-17,17.946,18.673,17.621,18.54,246249,0
2016-03-18,18.654,18.731,18.377,18.5,410529,0
2016-03-21,18.435,18.856,18.435,18.559,466894,0
2016-03-22,18.54,18.731,18.31,18.627,179165,0
2016-03-23,18.579,19.182,18.426,18.741,261947,0
2016-03-24,18.683,18.817,18.473,18.731,205528,0
2016-03-28,18.789,18.961,18.627,18.885,178536,0
2016-03-29,18.846,20.053,18.751,19.947,237651,0
2016-03-30,20.029,20.077,19.558,19.905,194585,0
2016-03-31,19.866,20.165,19.817,19.972,212100,0
2016-04-01,19.827,20.183,19.624,20.174,148429,0
2016-04-04,20.165,20.193,19.702,19.732,154624,0
2016-04-05,19.614,19.614,19.268,19.278,176537,0
2016-04-06,19.355,19.529,18.989,19.48,137230,0
2016-04-07,19.316,19.316,18.873,18.979,412282,0
2016-04-08,19.182,19.558,19.018,19.278,145737,0
2016-04-11,19.365,19.837,19.287,19.413,115275,0
2016-04-12,19.441,19.788,19.268,19.702,98723,0
2016-04-13,19.847,20.521,19.847,20.435,122993,0
2016-04-14,20.463,20.789,20.222,20.579,137132,0
2016-04-15,20.531,21.089,20.531,20.888,145807,0
2016-04-18,20.779,21.157,20.705,21.051,124034,0
2016-04-19,21.118,21.387,20.95,21.069,77843,0
2016-04-20,21.223,21.629,21.089,21.377,144459,0
2016-04-21,21.531,22.054,21.283,21.358,156155,0
2016-04-22,21.302,21.812,21.302,21.812,137817,0
2016-04-25,21.715,21.984,21.013,21.793,276688,0
2016-04-26,21.909,22.737,21.909,22.678,210591,0
2016-04-27,22.649,22.938,22.274,22.514,232564,0
2016-04-28,22.477,22.583,22.034,22.168,184222,0
2016-04-29,22.034,22.494,21.889,22.091,293387,0
2016-05-02,22.294,22.784,22.091,22.554,244253,0
2016-05-03,20.888,21.099,18.496,19.202,551539,0
2016-05-04,19.153,20.29,19.153,19.683,347640,0
2016-05-05,19.693,19.856,18.931,18.96,213402,0
2016-05-06,18.912,19.287,18.703,18.835,341282,0
2016-05-09,18.815,19.287,18.619,19.123,155507,0
2016-05-10,19.172,19.172,18.411,18.634,288133,0
2016-05-11,18.506,18.796,18.44,18.643,145792,0
2016-05-12,18.902,19.047,18.362,18.546,181213,0
2016-05-13,18.516,18.873,18.295,18.805,201763,0
2016-05-16,18.864,19.316,18.665,18.999,209869,0
2016-05-17,18.902,19.221,18.643,18.815,271076,0
2016-05-18,18.787,19.142,18.619,18.738,222728,0
2016-05-19,18.594,18.805,18.122,18.748,254935,0
2016-05-20,18.805,18.941,18.634,18.912,226437,0
2016-05-23,18.989,19.221,18.66,18.68,181356,0
2016-05-24,18.845,19.519,18.845,19.306,247439,0
2016-05-25,19.297,19.568,19.297,19.451,106682,0
2016-05-26,19.432,19.643,19.268,19.422,73085,0
2016-05-27,19.519,19.624,19.385,19.578,117627,0
2016-05-31,19.624,19.817,19.529,19.751,179912,0
2016-06-01,19.693,20.096,19.653,20.087,153986,0
2016-06-02,20.049,20.155,19.856,20.077,85433,0
2016-06-03,20.01,20.203,19.837,20.059,154476,0
2016-06-06,20.029,20.608,19.962,20.463,120789,0
2016-06-07,20.405,20.761,20.28,20.705,85869,0
2016-06-08,20.761,21.195,20.645,21.118,150613,0
2016-06-09,21.079,21.079,20.472,20.761,178103,0
2016-06-10,20.531,20.824,20.27,20.454,174467,0
2016-06-13,20.348,20.771,19.732,19.769,84261,0
2016-06-14,19.722,19.932,19.624,19.827,97849,0
2016-06-15,19.732,20.02,19.509,19.519,136602,0
2016-06-16,19.413,19.683,19.114,19.663,116501,0
2016-06-17,19.722,19.827,19.336,19.788,338498,0
2016-06-20,20.001,20.599,19.952,20.386,167245,0
2016-06-21,20.511,20.559,19.712,19.779,147933,0
2016-06-22,19.847,19.895,19.619,19.702,121879,0
2016-06-23,20.01,20.395,20.001,20.366,97029,0
2016-06-24,19.451,19.634,18.835,18.941,320830,0
2016-06-27,18.651,18.71,18.026,18.19,211092,0
2016-06-28,18.343,18.496,17.824,17.854,153746,0
2016-06-29,18.089,18.42,18.032,18.332,223502,0
2016-06-30,18.41,18.972,18.371,18.972,476072,0
2016-07-01,18.944,19.244,18.837,19.206,130635,0
2016-07-05,19.118,19.171,18.584,18.711,134382,0
2016-07-06,18.681,18.914,18.624,18.846,134698,0
2016-07-07,18.914,19.157,18.729,18.749,179974,0
2016-07-08,18.972,19.341,18.904,19.311,96228,0
2016-07-11,19.486,19.536,19.302,19.428,187111,0
2016-07-12,19.7,20.525,19.686,20.379,129549,0
2016-07-13,20.505,20.61,20.174,20.292,163151,0
2016-07-14,20.563,20.7,20.302,20.35,127484,0
2016-07-15,20.545,20.825,20.36,20.62,147435,0
2016-07-18,20.603,20.61,20.33,20.485,104319,0
2016-07-19,20.456,20.7,20.174,20.174,86580,0
2016-07-20,20.174,20.174,19.749,19.749,105976,0
2016-07-21,19.71,20.02,19.71,19.796,174037,0
2016-07-22,19.777,20.003,19.361,19.594,86935,0
2016-07-25,19.516,19.671,19.4,19.428,124257,0
2016-07-26,19.428,20.069,19.371,20.069,89744,0
2016-07-27,20.156,20.69,20.156,20.64,107290,0
2016-07-28,20.65,20.65,20.112,20.379,111454,0
2016-07-29,20.408,20.408,19.991,20.039,291269,0
2016-08-01,20.039,20.389,19.962,20.253,105366,0
2016-08-02,20.729,21.977,20.418,20.63,285026,0
2016-08-03,20.67,20.874,20.32,20.563,120079,0
2016-08-04,20.563,20.835,20.553,20.795,168789,0
2016-08-05,20.97,21.32,20.69,20.7,147136,0
2016-08-08,20.729,20.795,20.505,20.785,68024,0
2016-08-09,20.748,20.903,20.416,20.475,70354,0
2016-08-10,20.583,20.65,20.311,20.64,70310,0
2016-08-11,20.68,20.903,20.545,20.815,72182,0
2016-08-12,20.71,20.795,20.078,20.408,77649,0
2016-08-15,20.505,20.785,20.389,20.495,74209,0
2016-08-16,20.505,20.71,20.379,20.389,70096,0
2016-08-17,20.32,20.535,20.253,20.32,93199,0
2016-08-18,20.428,20.756,20.306,20.756,170111,0
2016-08-19,20.7,20.7,20.465,20.63,115522,0
2016-08-22,20.525,20.95,20.324,20.756,140019,0
2016-08-23,20.805,21.155,20.805,21.135,133335,0
2016-08-24,21.117,21.225,20.815,21.048,109467,0
2016-08-25,20.95,21.522,20.855,21.417,125197,0
2016-08-26,21.522,21.766,21.292,21.397,73371,0
2016-08-29,21.377,21.64,21.292,21.512,71942,0
2016-08-30,21.495,21.806,21.495,21.766,82303,0
2016-08-31,21.786,21.786,21.292,21.504,108215,0
2016-09-01,21.485,21.621,21.31,21.552,152395,0
2016-09-02,21.727,21.796,21.457,21.796,109382,0
2016-09-06,21.902,21.998,21.577,21.998,77721,0
2016-09-07,21.961,22.601,21.921,22.581,135196,0
2016-09-08,22.552,22.726,22.436,22.687,113874,0
2016-09-09,22.338,22.357,21.853,21.873,162662,0
2016-09-12,21.796,21.979,21.542,21.796,129267,0
2016-09-13,21.668,21.776,20.941,21.107,122288,0
2016-09-14,21.175,21.272,20.96,21.067,87765,0
2016-09-15,21.135,21.292,21.029,21.058,68850,0
2016-09-16,21.02,21.339,20.912,21.222,240059,0
2016-09-19,21.377,21.529,21.193,21.387,74694,0
2016-09-20,21.495,21.552,21.32,21.387,122316,0
2016-09-21,21.522,21.833,21.417,21.678,210805,0
2016-09-22,21.882,22.091,21.631,21.757,234313,0
2016-09-23,21.64,21.882,21.621,21.64,97722,0
2016-09-26,21.64,21.727,21.339,21.358,109930,0
2016-09-27,21.252,21.563,21.058,21.32,214084,0
2016-09-28,21.407,21.597,21.232,21.377,144269,0
2016-09-29,21.472,21.472,21.013,21.023,98972,0
2016-09-30,21.216,21.344,20.974,21.149,132308,0
2016-10-03,21.216,21.216,20.701,20.72,178307,0
2016-10-04,20.807,21.003,20.339,20.359,154858,0
2016-10-05,20.545,20.661,20.407,20.525,245632,0
2016-10-06,20.485,21.023,20.485,20.943,165107,0
2016-10-07,21.003,21.06,20.427,20.505,206715,0
2016-10-10,20.691,20.886,20.525,20.71,263536,0
2016-10-11,20.671,20.73,20.241,20.378,124495,0
2016-10-12,20.397,20.905,20.397,20.787,159084,0
2016-10-13,20.563,20.757,20.388,20.563,178208,0
2016-10-14,20.73,21.023,20.73,20.847,154104,0
2016-10-17,20.993,21.538,20.973,21.276,209711,0
2016-10-18,21.462,21.481,21.119,21.216,112825,0
2016-10-19,21.236,21.89,21.044,21.88,217605,0
2016-10-20,21.783,21.783,21.129,21.266,131577,0
2016-10-21,21.032,21.169,20.905,20.993,91050,0
2016-10-24,21.187,21.472,20.933,21.197,98120,0
2016-10-25,21.256,21.315,20.905,21.07,83989,0
2016-10-26,21.07,21.271,20.867,21.051,125880,0
2016-10-27,21.051,21.051,20.676,20.943,84313,0
2016-10-28,20.886,21.169,20.886,21.119,107803,0
2016-10-31,21.197,21.675,20.998,21.675,211513,0
2016-11-01,19.656,20.163,17.071,17.559,855559,0
2016-11-02,17.989,18.457,17.461,17.813,636261,0
2016-11-03,17.813,18.398,17.743,18.242,293119,0
2016-11-04,18.222,18.388,17.793,17.803,177327,0
2016-11-07,17.949,18.222,17.803,17.899,179802,0
2016-11-08,17.861,18.378,17.813,18.066,130311,0
2016-11-09,17.843,19.11,17.831,19.003,167242,0
2016-11-10,19.314,20.115,19.061,19.969,217753,0
2016-11-11,20.046,20.993,19.865,20.914,255005,0
2016-11-14,21.306,21.997,21.1,21.88,292831,0
2016-11-15,21.647,22.065,21.608,22.047,205412,0
2016-11-16,22.047,22.222,21.89,22.193,152191,0
2016-11-17,22.183,22.465,22.115,22.27,118873,0
2016-11-18,22.427,22.427,21.9,22.222,222675,0
2016-11-21,22.222,22.29,21.89,22.29,126668,0
2016-11-22,22.456,23.061,22.309,23.061,136921,0
2016-11-23,23.129,23.315,22.759,23.003,133071,0
2016-11-25,22.983,23.051,22.769,22.963,53719,0
2016-11-28,22.953,23.099,22.554,22.943,129014,0
2016-11-29,23.061,23.099,22.613,23.099,224024,0
2016-11-30,23.178,23.178,22.202,22.408,132587,0
2016-12-01,22.504,22.861,22.065,22.329,182772,0
2016-12-02,22.261,22.388,22.027,22.202,110826,0
2016-12-05,22.456,23.061,22.456,23.041,132318,0
2016-12-06,23.169,23.861,22.924,23.695,155668,0
2016-12-07,22.963,23.315,22.143,22.27,235276,0
2016-12-08,22.299,22.65,22.193,22.65,221356,0
2016-12-09,22.759,22.855,22.475,22.7,200179,0
2016-12-12,22.739,23.109,22.603,22.943,302591,0
2016-12-13,23.159,23.392,22.388,22.622,132161,0
2016-12-14,22.514,22.822,22.427,22.67,108450,0
2016-12-15,22.632,23.392,22.534,23.334,183309,0
2016-12-16,23.471,23.811,23.363,23.539,573228,0
2016-12-19,23.549,23.997,23.49,23.938,147556,0
2016-12-20,24.124,24.689,24.094,24.25,208489,0
2016-12-21,24.163,24.193,23.861,23.861,123468,0
2016-12-22,23.89,24.076,23.705,23.92,113326,0
2016-12-23,23.851,24.183,23.851,23.929,95823,0
2016-12-27,24.144,24.865,23.948,24.359,126873,0
2016-12-28,24.496,24.661,23.559,23.675,99232,0
2016-12-29,23.916,24.024,23.455,23.641,98405,0
2016-12-30,23.778,23.778,23.2,23.425,119184,0
2017-01-03,23.778,24.034,23.474,23.837,146721,0
2017-01-04,23.954,24.121,23.749,23.964,191769,0
2017-01-05,24.063,24.161,23.592,23.778,124303,0
2017-01-06,23.817,24.228,23.641,23.857,131128,0
2017-01-09,23.769,23.769,23.356,23.366,225499,0
2017-01-10,23.327,23.964,23.268,23.944,283033,0
2017-01-11,23.916,24.073,23.533,23.916,239513,0
2017-01-12,23.934,23.934,22.837,23.141,164969,0
2017-01-13,23.043,23.494,23.043,23.239,149711,0
2017-01-17,22.984,22.994,22.327,22.474,260221,0
2017-01-18,22.563,22.7,22.14,22.346,220067,0
2017-01-19,22.513,23.376,22.513,23.141,369574,0
2017-01-20,23.465,23.7,22.621,22.719,258114,0
2017-01-23,22.729,23.582,22.602,23.582,191226,0
2017-01-24,23.72,24.228,23.592,24.121,210202,0
2017-01-25,24.338,24.699,24.151,24.562,163082,0
2017-01-26,24.455,24.455,23.817,23.886,130146,0
2017-01-27,23.994,24.514,23.797,24.455,115840,0
2017-01-30,24.171,24.171,23.572,23.572,114950,0
2017-01-31,23.582,24.101,23.513,23.934,153214,0
2017-02-01,24.201,24.562,23.807,24.014,130740,0
2017-02-02,23.974,23.974,23.249,23.582,120409,0
2017-02-03,23.877,23.877,23.455,23.563,224562,0
2017-02-06,23.425,24.014,23.425,23.944,164646,0
2017-02-07,24.612,25.092,23.268,23.288,190230,0
2017-02-08,23.239,23.239,22.631,22.916,302874,0
2017-02-09,23.014,23.053,22.621,22.925,115045,0
2017-02-10,23.043,23.484,22.71,23.455,132293,0
2017-02-13,23.533,23.7,23.219,23.288,154199,0
2017-02-14,23.053,23.356,22.817,23.318,218216,0
2017-02-15,23.318,23.729,23.258,23.553,122046,0
2017-02-16,23.503,23.553,22.994,23.376,136884,0
2017-02-17,23.396,23.641,22.876,23.004,117608,0
2017-02-21,23.141,23.396,22.847,22.886,162089,0
2017-02-22,22.66,22.837,22.406,22.455,150010,0
2017-02-23,22.572,22.827,22.16,22.572,126826,0
2017-02-24,22.16,22.67,22.16,22.337,111972,0
2017-02-27,22.307,22.513,22.17,22.337,136394,0
2017-02-28,22.19,22.249,21.621,21.669,144343,0
2017-03-01,22.062,22.268,21.489,21.896,254581,0
2017-03-02,21.964,22.185,21.836,21.856,96016,0
2017-03-03,21.808,22.043,21.631,21.798,133778,0
2017-03-06,21.592,21.679,21.218,21.288,88816,0
2017-03-07,21.248,21.248,20.876,20.896,89234,0
2017-03-08,21.052,21.209,20.914,20.924,106495,0
2017-03-09,20.934,20.994,20.395,20.455,87738,0
2017-03-10,20.62,20.789,20.395,20.533,134372,0
2017-03-13,20.543,20.954,20.326,20.797,92910,0
2017-03-14,20.62,20.924,20.572,20.767,94469,0
2017-03-15,20.905,21.38,20.787,21.308,128193,0
2017-03-16,21.346,21.532,21.258,21.395,88568,0
2017-03-17,21.415,21.679,21.288,21.641,315671,0
2017-03-20,21.709,21.709,21.435,21.572,100364,0
2017-03-21,21.641,21.739,21.024,21.101,117086,0
2017-03-22,20.984,21.181,20.818,20.994,144061,0
2017-03-23,20.954,21.445,20.68,21.435,135220,0
2017-03-24,21.465,21.494,20.767,21.052,134307,0
2017-03-27,20.807,21.014,20.67,20.964,183455,0
2017-03-28,20.876,20.905,20.65,20.867,172698,0
2017-03-29,20.787,20.886,20.503,20.63,173741,0
2017-03-30,20.68,21.164,20.68,21.134,204697,0
2017-03-31,21.094,21.588,20.946,21.45,295667,0
2017-04-03,21.42,21.558,20.61,20.65,245941,0
2017-04-04,20.562,20.916,20.512,20.592,156151,0
2017-04-05,20.61,20.868,20.424,20.463,196998,0
2017-04-06,20.472,20.848,20.414,20.828,120372,0
2017-04-07,20.838,21.016,20.788,20.858,180261,0
2017-04-10,20.798,21.174,20.631,21.036,256047,0
2017-04-11,21.055,21.43,20.818,21.302,370853,0
2017-04-12,21.47,21.47,20.024,20.108,188277,0
2017-04-13,20.176,20.226,19.644,19.752,89215,0
2017-04-17,19.93,20.098,19.772,20.088,122121,0
2017-04-18,20.088,20.286,19.634,20.236,116530,0
2017-04-19,20.384,20.562,20.038,20.118,162418,0
2017-04-20,20.344,20.472,20.088,20.226,233130,0
2017-04-21,20.246,20.344,20.088,20.296,198282,0
2017-04-24,20.463,20.768,20.463,20.512,147521,0
2017-04-25,20.7,21.232,20.69,21.232,155131,0
2017-04-26,21.222,22.229,21.203,21.913,225639,0
2017-04-27,22.091,22.12,21.588,21.785,118611,0
2017-04-28,21.814,21.814,21.174,21.222,132366,0
2017-05-01,21.42,21.654,21.134,21.608,187297,0
2017-05-02,21.37,22.012,20.7,20.868,163428,0
2017-05-03,20.522,20.522,18.707,18.717,370861,0
2017-05-04,18.855,19.032,18.026,18.145,256288,0
2017-05-05,18.973,19.595,18.519,18.795,395949,0
2017-05-08,18.795,18.865,18.46,18.736,317438,0
2017-05-09,18.657,18.786,18.253,18.341,238257,0
2017-05-10,18.263,18.273,18.075,18.174,310681,0
2017-05-11,18.095,18.49,17.759,18.421,253353,0
2017-05-12,18.312,18.48,18.055,18.401,299361,0
2017-05-15,18.549,18.894,18.411,18.845,209659,0
2017-05-16,18.874,19.003,18.608,18.993,182300,0
2017-05-17,18.647,18.766,18.095,18.105,194364,0
2017-05-18,18.055,18.184,17.701,17.897,196117,0
2017-05-19,17.897,18.055,17.789,17.809,114148,0
2017-05-22,17.927,18.016,17.661,17.868,130110,0
2017-05-23,17.977,18.253,17.759,18.105,126118,0
2017-05-24,18.184,18.322,17.957,18.164,189520,0
2017-05-25,18.263,18.45,17.977,18.085,143376,0
2017-05-26,18.085,18.193,17.899,18.055,145447,0
2017-05-30,18.065,18.431,17.897,18.302,132198,0
2017-05-31,18.391,18.391,17.997,18.085,175591,0
2017-06-01,18.115,18.697,18.085,18.628,170394,0
2017-06-02,18.717,19.101,18.657,18.934,198935,0
2017-06-05,18.894,18.894,18.174,18.243,97584,0
2017-06-06,18.026,18.401,17.917,18.381,82847,0
2017-06-07,18.391,18.549,18.322,18.391,140081,0
2017-06-08,18.411,18.687,18.145,18.45,151780,0
2017-06-09,18.618,18.944,18.361,18.835,112638,0
2017-06-12,18.825,19.21,18.579,18.766,117950,0
2017-06-13,18.795,19.161,18.552,18.953,386545,0
2017-06-14,19.013,19.013,18.667,18.934,767176,0
2017-06-15,18.667,19.18,18.667,19.082,232219,0
2017-06-16,18.746,19.17,18.746,19.161,355290,0
2017-06-19,19.23,19.417,19.062,19.328,206088,0
2017-06-20,19.259,19.338,18.825,18.973,188658,0
2017-06-21,19.101,19.17,18.766,18.805,168676,0
2017-06-22,18.845,19.057,18.598,18.815,253718,0
2017-06-23,18.786,19.2,18.564,19.141,567835,0
2017-06-26,19.072,19.259,18.879,18.983,136701,0
2017-06-27,19.042,19.042,18.579,18.736,179539,0
2017-06-28,18.963,19.684,18.786,19.624,190161,0
2017-06-29,19.714,19.823,19.177,19.475,125888,0
2017-06-30,19.565,19.565,19.267,19.406,132659,0
2017-07-03,19.525,19.763,19.465,19.614,64658,0
2017-07-05,19.555,19.585,19.148,19.376,133230,0
2017-07-06,19.128,19.316,18.949,19.118,146186,0
2017-07-07,19.257,19.257,18.939,19.197,169491,0
2017-07-10,19.138,19.694,19.108,19.287,139684,0
2017-07-11,19.346,19.465,19.128,19.356,167709,0
2017-07-12,19.604,19.704,19.426,19.485,107664,0
2017-07-13,19.585,19.724,19.346,19.724,106378,0
2017-07-14,19.724,19.883,19.617,19.833,108279,0
2017-07-17,19.793,20.071,19.644,19.952,98797,0
2017-07-18,19.922,20.111,19.585,19.992,107013,0
2017-07-19,20.121,20.349,20.081,20.329,105175,0
2017-07-20,20.28,20.419,20.036,20.19,80346,0
2017-07-21,20.319,20.578,19.902,19.932,134265,0
2017-07-24,19.932,19.962,19.729,19.873,80494,0
2017-07-25,20.081,20.369,20.031,20.171,86361,0
2017-07-26,20.3,20.3,20.017,20.2,113861,0
2017-07-27,20.151,20.349,19.873,20.23,111557,0
2017-07-28,20.161,20.349,19.932,20.25,112484,0
2017-07-31,20.319,20.558,20.141,20.329,113127,0
2017-08-01,19.088,19.093,17.628,17.837,717144,0
2017-08-02,17.499,17.549,16.814,16.992,365490,0
2017-08-03,17.012,17.281,16.824,17.161,231365,0
2017-08-04,17.29,17.757,17.211,17.717,181561,0
2017-08-07,17.678,18.125,17.39,17.539,313762,0
2017-08-08,17.588,17.708,17.33,17.4,166736,0
2017-08-09,17.33,17.608,16.953,17.112,217827,0
2017-08-10,17.082,17.161,16.804,17.092,179815,0
2017-08-11,17.012,17.191,16.546,16.883,282406,0
2017-08-14,16.863,17.479,16.863,17.439,182568,0
2017-08-15,17.38,17.495,17.042,17.092,206717,0
2017-08-16,17.181,17.29,16.913,17.072,190137,0
2017-08-17,17.032,17.34,16.834,16.844,175651,0
2017-08-18,16.675,16.824,16.526,16.754,280765,0
2017-08-21,16.754,16.893,16.575,16.605,145042,0
2017-08-22,16.724,16.784,16.565,16.685,111043,0
2017-08-23,16.536,16.655,16.416,16.565,134287,0
2017-08-24,16.695,16.695,16.456,16.625,145802,0
2017-08-25,16.724,16.799,16.63,16.734,123490,0
2017-08-28,16.804,16.923,16.635,16.704,150258,0
2017-08-29,16.625,16.893,16.536,16.774,145913,0
2017-08-30,16.724,16.853,16.585,16.734,117192,0
2017-08-31,16.873,17.281,16.675,17.201,145394,0
2017-09-01,17.31,17.32,17.092,17.281,80533,0
2017-09-05,17.3,17.38,16.883,17.002,129963,0
2017-09-06,17.102,17.281,16.933,17.211,90731,0
2017-09-07,17.281,17.281,16.983,17.112,85163,0
2017-09-08,17.141,17.32,17.062,17.31,69355,0
2017-09-11,17.529,17.529,17.3,17.439,68097,0
2017-09-12,17.479,17.737,17.38,17.559,80365,0
2017-09-13,17.529,17.827,17.519,17.757,117453,0
2017-09-14,17.717,18.005,17.717,17.866,218929,0
2017-09-15,17.876,18.075,17.727,17.946,483720,0
2017-09-18,18.005,18.343,17.936,18.154,132416,0
2017-09-19,18.154,18.289,17.916,18.045,146520,0
2017-09-20,18.135,18.294,18.035,18.115,117172,0
2017-09-21,18.075,18.303,18.035,18.075,116503,0
2017-09-22,18.085,18.274,17.876,18.095,187113,0
2017-09-25,18.105,18.393,17.976,18.323,194334,0
2017-09-26,18.294,18.84,18.294,18.681,161400,0
2017-09-27,18.8,19.227,18.8,19.158,213860,0
2017-09-28,19.158,19.455,19.133,19.436,171275,0
2017-09-29,19.416,19.436,19.217,19.316,180768,0
2017-10-02,19.316,19.555,19.177,19.515,143401,0
2017-10-03,19.535,19.595,19.148,19.505,147142,0
2017-10-04,19.545,19.575,19.128,19.138,115257,0
2017-10-05,19.217,19.336,19.058,19.138,98216,0
2017-10-06,19.118,19.287,18.919,19.088,137668,0
2017-10-09,19.088,19.247,18.691,18.8,162855,0
2017-10-10,18.96,19.41,18.84,19.2,234221,0
2017-10-11,19.14,19.28,18.89,19.01,119666,0
2017-10-12,18.99,19.1526,18.88,18.89,121322,0
2017-10-13,19.03,19.12,18.865,18.89,129811,0
2017-10-16,19.03,19.24,18.88,19.24,119107,0
2017-10-17,19.27,19.36,18.98,19.08,69305,0
2017-10-18,19.2,19.27,19.04,19.07,132673,0
2017-10-19,18.98,19.16,18.83,18.99,79716,0
2017-10-20,19.18,19.19,18.98,19.03,90475,0
2017-10-23,19,19.01,18.63,18.82,88241,0
2017-10-24,18.95,19.09,18.83,18.96,88446,0
2017-10-25,18.97,18.97,18.54,18.79,85883,0
2017-10-26,18.86,19.13,18.86,18.94,91994,0
2017-10-27,18.95,19.17,18.61,19.06,151083,0
2017-10-30,19.02,19.17,18.845,19.1,104463,0
2017-10-31,19.09,21.13,19.05,20.96,394466,0
2017-11-01,21.18,21.99,20.7,20.76,187106,0
2017-11-02,20.85,21.085,20.6801,20.77,218401,0
2017-11-03,20.75,21.01,20.51,20.77,154963,0
2017-11-06,20.76,20.89,20.56,20.64,145604,0
2017-11-07,20.54,20.66,20.11,20.33,123644,0
2017-11-08,20.16,20.27,19.68,19.96,114974,0
2017-11-09,19.83,20.09,19.66,19.78,114222,0
2017-11-10,19.67,19.9,19.63,19.8,101381,0
