Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.559,11.702,11.504,11.613,368925,0
2005-02-28,11.694,11.711,11.369,11.631,542862,0
2005-03-01,11.622,11.837,11.559,11.639,481848,0
2005-03-02,11.495,11.855,11.487,11.658,291692,0
2005-03-03,11.757,11.783,11.46,11.613,219034,0
2005-03-04,11.729,11.926,11.595,11.82,375834,0
2005-03-07,11.81,12.187,11.783,12.052,401649,0
2005-03-08,12.007,12.179,11.943,11.98,248759,0
2005-03-09,11.881,12.142,11.739,11.775,196545,0
2005-03-10,11.872,11.872,11.522,11.667,269992,0
2005-03-11,11.739,11.81,11.586,11.676,177832,0
2005-03-14,11.631,11.846,11.604,11.739,155543,0
2005-03-15,11.81,11.961,11.568,11.568,185101,0
2005-03-16,11.522,11.586,11.262,11.36,665421,0
2005-03-17,11.253,11.469,11.198,11.406,569178,0
2005-03-18,11.253,11.433,11.117,11.125,2348559,0
2005-03-21,11.071,11.369,11.071,11.352,697503,0
2005-03-22,11.325,11.586,11.234,11.343,660027,0
2005-03-23,11.387,11.406,11.071,11.207,735463,0
2005-03-24,11.171,11.334,11.153,11.153,416119,0
2005-03-28,11.18,11.369,11.09,11.09,370103,0
2005-03-29,11.117,11.143,10.778,10.831,586082,0
2005-03-30,10.911,10.947,10.831,10.92,584445,0
2005-03-31,10.974,10.974,10.751,10.813,520931,0
2005-04-01,10.893,10.947,10.751,10.796,463404,0
2005-04-04,10.723,10.76,10.588,10.687,417305,0
2005-04-05,10.659,10.92,10.659,10.751,436423,0
2005-04-06,10.723,10.911,10.705,10.751,324538,0
2005-04-07,10.678,10.751,10.569,10.588,504743,0
2005-04-08,10.534,10.543,10.164,10.498,1983519,0
2005-04-11,10.462,10.669,10.398,10.453,896066,0
2005-04-12,10.38,10.588,10.328,10.543,785256,0
2005-04-13,10.488,10.552,10.282,10.291,1823755,0
2005-04-14,10.264,10.291,10.013,10.022,1323897,0
2005-04-15,10.444,10.615,10.2,10.246,2405789,0
2005-04-18,10.291,10.435,10.218,10.246,701731,0
2005-04-19,10.227,10.705,10.173,10.632,948717,0
2005-04-20,10.632,10.714,10.417,10.534,777234,0
2005-04-21,10.696,10.778,10.516,10.751,457460,0
2005-04-22,10.678,10.813,10.389,10.453,742490,0
2005-04-25,10.417,10.623,10.417,10.534,405284,0
2005-04-26,10.453,10.569,10.264,10.372,673140,0
2005-04-27,10.273,10.462,10.236,10.426,647243,0
2005-04-28,10.337,10.435,10.273,10.282,561321,0
2005-04-29,10.372,10.498,10.129,10.444,570374,0
2005-05-02,10.488,10.705,10.479,10.65,588521,0
2005-05-03,10.552,10.723,10.479,10.552,479945,0
2005-05-04,10.588,10.769,10.417,10.751,336656,0
2005-05-05,10.678,11.011,10.678,10.884,577033,0
2005-05-06,10.992,10.992,10.778,10.796,309809,0
2005-05-09,10.769,10.965,10.742,10.947,454020,0
2005-05-10,10.857,10.929,10.723,10.848,594238,0
2005-05-11,10.848,10.974,10.76,10.831,925993,0
2005-05-12,10.769,10.875,10.569,10.659,978888,0
2005-05-13,10.732,10.732,10.525,10.641,832766,0
2005-05-16,10.696,11.011,10.687,10.938,546748,0
2005-05-17,10.857,11.234,10.857,11.207,393421,0
2005-05-18,11.234,11.451,11.189,11.451,378066,0
2005-05-19,11.451,11.559,11.343,11.495,214758,0
2005-05-20,11.504,11.504,11.234,11.415,488630,0
2005-05-23,11.406,11.739,11.406,11.667,453983,0
2005-05-24,11.54,11.639,11.387,11.613,413021,0
2005-05-25,11.54,11.54,11.271,11.298,532385,0
2005-05-26,11.451,11.495,11.316,11.477,333490,0
2005-05-27,11.369,11.549,11.28,11.469,221051,0
2005-05-31,11.369,11.513,11.162,11.316,456311,0
2005-06-01,11.234,11.658,11.234,11.568,460964,0
2005-06-02,11.451,11.522,11.298,11.369,276034,0
2005-06-03,11.271,11.495,11.234,11.316,291484,0
2005-06-06,11.289,11.298,11.143,11.171,342439,0
2005-06-07,11.198,11.253,10.965,11.011,518077,0
2005-06-08,10.561,10.947,10.3,10.453,1594152,0
2005-06-09,10.417,10.641,10.417,10.552,1249717,0
2005-06-10,10.534,10.641,10.507,10.588,292119,0
2005-06-13,10.578,10.641,10.47,10.534,490878,0
2005-06-14,10.479,10.641,10.479,10.632,537881,0
2005-06-15,10.641,10.751,10.552,10.659,520354,0
2005-06-16,10.678,11.071,10.597,11.071,821980,0
2005-06-17,11.143,11.487,10.893,10.965,981986,0
2005-06-20,10.956,10.992,10.778,10.796,463331,0
2005-06-21,10.769,10.911,10.732,10.866,336231,0
2005-06-22,10.839,11.02,10.751,11.011,292254,0
2005-06-23,10.92,10.947,10.641,10.669,714704,0
2005-06-24,10.678,10.742,10.615,10.687,732184,0
2005-06-27,10.687,10.778,10.641,10.732,452715,0
2005-06-28,10.76,11.038,10.696,11.029,556251,0
2005-06-29,11.029,11.28,10.938,11.099,265603,0
2005-06-30,11.171,11.271,10.938,10.965,220294,0
2005-07-01,10.929,11.207,10.92,11.099,283740,0
2005-07-05,11.011,11.369,10.956,11.271,288752,0
2005-07-06,11.216,11.433,11.125,11.207,268482,0
2005-07-07,11.053,11.343,10.92,11.28,328070,0
2005-07-08,11.298,11.702,11.298,11.559,496295,0
2005-07-11,11.495,12.025,11.495,11.855,668387,0
2005-07-12,11.837,11.926,11.757,11.783,383974,0
2005-07-13,11.783,11.855,11.613,11.801,342070,0
2005-07-14,11.855,12.007,11.81,11.98,457922,0
2005-07-15,11.881,12.016,11.739,11.81,307674,0
2005-07-18,11.72,11.837,11.613,11.648,296212,0
2005-07-19,11.586,11.685,11.316,11.559,747638,0
2005-07-20,11.513,12.233,11.477,12.142,536437,0
2005-07-21,12.142,12.269,11.729,11.846,582001,0
2005-07-22,11.872,12.025,11.766,11.961,348458,0
2005-07-25,11.918,11.998,11.604,11.676,347697,0
2005-07-26,11.783,12.07,11.639,11.685,183155,0
2005-07-27,11.694,11.909,11.604,11.766,230438,0
2005-07-28,11.775,12.052,11.775,11.989,327415,0
2005-07-29,11.926,12.079,11.72,11.748,279928,0
2005-08-01,11.711,11.943,11.631,11.667,232839,0
2005-08-02,11.639,11.829,11.631,11.739,278665,0
2005-08-03,11.648,11.711,11.513,11.531,324216,0
2005-08-04,11.586,11.586,11.271,11.316,431814,0
2005-08-05,11.289,11.352,11.143,11.271,285165,0
2005-08-08,11.262,11.433,11.143,11.162,427000,0
2005-08-09,11.207,11.316,11.143,11.162,199102,0
2005-08-10,11.143,11.316,11.143,11.225,258126,0
2005-08-11,11.198,11.325,11.143,11.262,250358,0
2005-08-12,11.207,11.234,10.947,11.125,289824,0
2005-08-15,11.125,11.198,10.831,11.18,303989,0
2005-08-16,11.18,11.18,10.839,10.893,465356,0
2005-08-17,10.893,11.038,10.893,10.974,433466,0
2005-08-18,10.974,11.081,10.866,10.992,329737,0
2005-08-19,10.929,11.029,10.911,10.992,685359,0
2005-08-22,11.011,11.09,10.884,10.92,878098,0
2005-08-23,10.92,10.974,10.796,10.857,836118,0
2005-08-24,10.831,11.162,10.831,10.965,531487,0
2005-08-25,10.965,11.081,10.947,11.02,320767,0
2005-08-26,11.02,11.038,10.857,10.893,513268,0
2005-08-29,10.884,11.125,10.813,11.09,357721,0
2005-08-30,11.011,11.117,10.92,11.02,286367,0
2005-08-31,10.965,11.343,10.965,11.316,448033,0
2005-09-01,11.325,11.757,11.244,11.604,664815,0
2005-09-02,11.559,11.631,11.143,11.198,367872,0
2005-09-06,11.253,11.513,11.125,11.207,367304,0
2005-09-07,11.18,11.298,11.09,11.207,254454,0
2005-09-08,11.171,11.244,10.992,11.134,341590,0
2005-09-09,11.029,11.081,10.875,11.011,432951,0
2005-09-12,10.974,11.081,10.92,10.947,356061,0
2005-09-13,10.884,11.046,10.597,10.884,1235276,0
2005-09-14,10.884,10.947,10.866,10.901,296468,0
2005-09-15,10.956,10.956,10.848,10.901,371443,0
2005-09-16,10.956,11.029,10.866,10.884,2253513,0
2005-09-19,10.839,10.947,10.839,10.92,363051,0
2005-09-20,10.875,10.956,10.723,10.884,701357,0
2005-09-21,10.831,10.884,10.714,10.796,711106,0
2005-09-22,10.839,10.839,10.696,10.723,788627,0
2005-09-23,10.669,10.875,10.669,10.857,323531,0
2005-09-26,10.884,11.162,10.866,10.956,547666,0
2005-09-27,10.974,11.117,10.866,11.09,455942,0
2005-09-28,11.081,11.162,10.929,11.029,563962,0
2005-09-29,11.011,11.504,10.929,11.46,309171,0
2005-09-30,11.433,11.559,11.334,11.469,296879,0
2005-10-03,11.469,11.694,11.334,11.406,504158,0
2005-10-04,11.406,11.694,11.387,11.568,604400,0
2005-10-05,11.522,11.676,11.334,11.334,745717,0
2005-10-06,11.415,11.568,11.099,11.28,414535,0
2005-10-07,11.316,11.451,11.271,11.415,308909,0
2005-10-10,11.451,11.622,11.316,11.406,349523,0
2005-10-11,11.442,11.685,11.424,11.433,624792,0
2005-10-12,11.406,11.504,11.002,11.081,518275,0
2005-10-13,11.053,11.234,10.857,11.108,433034,0
2005-10-14,11.271,11.406,11.09,11.406,329435,0
2005-10-17,11.234,11.513,11.171,11.369,449091,0
2005-10-18,10.983,11.28,10.974,11.038,284205,0
2005-10-19,11.011,11.189,10.875,11.011,573606,0
2005-10-20,10.974,11.207,10.857,11.029,863173,0
2005-10-21,10.866,10.992,10.839,10.893,1076980,0
2005-10-24,10.929,11.011,10.796,10.866,1099971,0
2005-10-25,10.831,10.965,10.813,10.92,498464,0
2005-10-26,10.947,11.02,10.796,10.848,499374,0
2005-10-27,10.813,10.92,10.588,10.641,1108486,0
2005-10-28,10.696,10.875,10.641,10.857,866248,0
2005-10-31,10.839,11.198,10.804,11.143,470196,0
2005-11-01,11.038,11.36,11.038,11.271,437070,0
2005-11-02,11.189,11.595,11.162,11.559,533458,0
2005-11-03,11.639,11.766,11.568,11.694,298054,0
2005-11-04,11.694,11.729,11.334,11.451,390876,0
2005-11-07,11.424,11.586,11.36,11.415,307678,0
2005-11-08,11.334,11.334,11.171,11.289,284363,0
2005-11-09,11.244,11.406,11.153,11.334,267096,0
2005-11-10,11.343,11.586,11.108,11.559,201254,0
2005-11-11,11.513,11.783,11.513,11.72,316182,0
2005-11-14,11.801,11.801,11.586,11.729,290649,0
2005-11-15,11.729,11.783,11.631,11.676,444652,0
2005-11-16,11.676,11.801,11.631,11.702,303390,0
2005-11-17,11.783,11.846,11.604,11.685,182259,0
2005-11-18,11.855,12.052,11.72,12.016,482813,0
2005-11-21,12.025,12.367,11.934,12.358,822092,0
2005-11-22,12.296,12.52,12.278,12.502,627193,0
2005-11-23,11.952,12.342,11.952,12.251,544191,0
2005-11-25,12.287,12.349,12.205,12.278,154680,0
2005-11-28,12.278,12.278,11.89,12.025,452199,0
2005-11-29,11.855,12.097,11.667,12.088,734539,0
2005-11-30,12.097,12.287,11.909,12.025,669723,0
2005-12-01,12.097,12.26,11.998,12.133,491735,0
2005-12-02,12.115,12.133,11.801,11.998,386901,0
2005-12-05,11.998,12.052,11.739,11.9,392847,0
2005-12-06,11.943,12.079,11.872,11.9,289935,0
2005-12-07,11.89,11.98,11.622,11.622,788430,0
2005-12-08,11.648,11.837,11.451,11.513,541950,0
2005-12-09,11.522,11.648,11.406,11.504,386236,0
2005-12-12,11.54,11.729,11.487,11.54,439041,0
2005-12-13,11.54,11.577,11.262,11.28,758702,0
2005-12-14,11.298,11.433,11.289,11.325,602474,0
2005-12-15,11.216,11.325,11.134,11.244,463775,0
2005-12-16,11.271,11.343,11.099,11.125,799346,0
2005-12-19,11.117,11.271,11.053,11.134,408282,0
2005-12-20,11.143,11.216,10.992,11.071,243075,0
2005-12-21,11.071,11.613,11.071,11.568,467461,0
2005-12-22,11.622,11.667,11.433,11.631,281953,0
2005-12-23,11.685,11.829,11.648,11.757,180097,0
2005-12-27,11.846,11.846,11.469,11.487,295255,0
2005-12-28,11.559,11.622,11.406,11.559,183938,0
2005-12-29,11.487,11.855,11.487,11.685,258260,0
2005-12-30,11.604,11.855,11.387,11.451,220836,0
2006-01-03,11.531,11.757,10.947,11.604,324634,0
2006-01-04,11.513,11.72,11.469,11.54,363448,0
2006-01-05,11.522,11.667,11.469,11.522,281099,0
2006-01-06,11.586,11.801,11.469,11.604,386229,0
2006-01-09,11.568,12.052,11.568,12.025,617098,0
2006-01-10,11.918,12.088,11.801,12.025,428757,0
2006-01-11,11.961,12.106,11.766,11.846,351947,0
2006-01-12,11.757,11.881,11.586,11.801,648042,0
2006-01-13,11.855,11.909,11.702,11.702,202869,0
2006-01-17,11.613,11.658,11.54,11.54,334444,0
2006-01-18,11.117,12.079,11.038,11.513,1535212,0
2006-01-19,11.604,11.98,11.595,11.783,746131,0
2006-01-20,11.829,11.881,11.54,11.577,427682,0
2006-01-23,11.595,11.604,11.271,11.36,516195,0
2006-01-24,11.46,12.205,11.451,12.088,847764,0
2006-01-25,12.17,12.17,11.792,12.043,609506,0
2006-01-26,12.161,12.574,12.097,12.574,563143,0
2006-01-27,12.538,12.574,12.242,12.412,351264,0
2006-01-30,12.557,13.401,12.511,13.266,1143911,0
2006-01-31,13.266,13.321,12.931,13.15,583798,0
2006-02-01,13.177,13.321,12.986,13.104,601736,0
2006-02-02,13.141,13.329,12.977,13.132,500607,0
2006-02-03,13.113,13.321,13.013,13.194,546607,0
2006-02-06,13.257,13.303,12.896,13.068,369464,0
2006-02-07,13.104,13.194,12.79,13.059,468219,0
2006-02-08,13.086,13.15,12.852,13.04,597666,0
2006-02-09,13.022,13.294,12.995,13.086,740995,0
2006-02-10,13.04,13.51,12.86,13.465,592146,0
2006-02-13,13.474,13.474,13.213,13.24,423858,0
2006-02-14,13.312,13.687,13.15,13.687,703391,0
2006-02-15,13.713,13.858,13.574,13.84,622627,0
2006-02-16,13.877,14.048,13.813,13.966,315456,0
2006-02-17,14.02,14.038,13.767,13.849,377333,0
2006-02-21,13.984,14.038,13.601,13.795,369849,0
2006-02-22,13.877,13.993,13.61,13.966,341017,0
2006-02-23,14.002,14.111,13.767,13.993,274933,0
2006-02-24,14.029,14.029,13.51,13.574,508550,0
2006-02-27,13.654,13.713,13.51,13.654,337277,0
2006-02-28,13.601,13.628,13.059,13.059,861548,0
2006-03-01,13.059,13.654,13.059,13.654,486887,0
2006-03-02,13.662,13.679,13.194,13.294,336751,0
2006-03-03,13.275,13.519,13.177,13.266,243817,0
2006-03-06,13.168,13.321,12.529,12.995,499305,0
2006-03-07,12.896,13.004,12.745,12.816,488728,0
2006-03-08,12.745,13.05,12.655,12.977,1006134,0
2006-03-09,13.013,13.186,12.931,12.986,300934,0
2006-03-10,13.022,13.383,12.888,13.383,260145,0
2006-03-13,13.455,13.556,13.383,13.455,316676,0
2006-03-14,13.492,13.547,13.303,13.51,154800,0
2006-03-15,13.547,13.574,13.346,13.455,271704,0
2006-03-16,13.547,13.547,13.15,13.194,465881,0
2006-03-17,13.266,13.266,12.869,12.949,1001202,0
2006-03-20,12.888,13.519,12.888,13.437,404242,0
2006-03-21,13.373,13.474,13.15,13.168,321582,0
2006-03-22,13.15,13.474,13.04,13.428,233140,0
2006-03-23,13.257,13.257,12.914,13.177,849456,0
2006-03-24,13.132,13.266,12.196,12.421,3608983,0
2006-03-27,12.358,12.385,11.943,12.079,1737626,0
2006-03-28,12.097,12.467,12.079,12.412,1017342,0
2006-03-29,12.869,12.949,12.538,12.592,1087051,0
2006-03-30,12.592,12.637,12.278,12.296,697198,0
2006-03-31,12.349,12.349,12.133,12.296,591871,0
2006-04-03,12.358,12.574,12.305,12.333,564036,0
2006-04-04,12.358,12.439,12.187,12.278,403469,0
2006-04-05,12.251,12.538,12.251,12.485,248224,0
2006-04-06,12.448,12.529,12.324,12.485,152516,0
2006-04-07,12.529,12.557,12.278,12.448,383186,0
2006-04-10,12.421,12.494,12.26,12.305,888887,0
2006-04-11,12.376,12.412,11.934,11.989,909941,0
2006-04-12,11.961,12.043,11.9,12.025,224083,0
2006-04-13,12.025,12.233,11.9,11.971,329376,0
2006-04-17,11.89,12.896,11.837,12.843,1620355,0
2006-04-18,12.914,13.679,12.816,13.61,946831,0
2006-04-19,13.722,14.516,13.61,14.075,1526775,0
2006-04-20,14.111,14.74,14.029,14.389,1374154,0
2006-04-21,14.407,14.667,14.157,14.246,903862,0
2006-04-24,14.202,14.238,13.84,13.938,1166887,0
2006-04-25,13.984,14.139,13.813,13.984,586629,0
2006-04-26,13.938,14.148,13.92,14.038,480797,0
2006-04-27,13.938,14.211,13.704,13.749,389514,0
2006-04-28,13.687,13.912,13.67,13.722,374779,0
2006-05-01,13.662,13.831,13.373,13.465,824432,0
2006-05-02,13.437,13.687,13.41,13.628,613054,0
2006-05-03,13.654,13.831,13.51,13.767,388377,0
2006-05-04,13.749,14.255,13.749,14.211,561154,0
2006-05-05,14.255,14.389,14.066,14.229,413615,0
2006-05-08,14.148,14.371,14.148,14.229,267510,0
2006-05-09,14.238,14.3,14.057,14.273,240922,0
2006-05-10,14.183,14.3,14.029,14.075,238854,0
2006-05-11,14.057,14.174,13.749,13.867,351289,0
2006-05-12,13.804,13.804,13.465,13.483,338492,0
2006-05-15,13.373,13.731,13.303,13.528,383025,0
2006-05-16,13.465,13.528,12.949,13.086,412014,0
2006-05-17,12.931,13.004,12.395,12.467,568059,0
2006-05-18,12.467,12.905,12.457,12.655,881481,0
2006-05-19,12.719,12.781,12.26,12.467,405124,0
2006-05-22,12.333,12.781,12.025,12.637,664927,0
2006-05-23,12.719,12.958,12.187,12.242,366511,0
2006-05-24,12.242,12.691,12.233,12.52,413496,0
2006-05-25,12.673,12.905,12.601,12.834,448126,0
2006-05-26,12.843,12.931,12.664,12.772,274268,0
2006-05-30,12.709,12.719,12.333,12.367,316943,0
2006-05-31,12.439,12.709,12.376,12.691,346862,0
2006-06-01,12.745,13.095,12.664,13.095,296902,0
2006-06-02,13.194,13.329,12.86,13.059,197058,0
2006-06-05,13.022,13.05,12.511,12.736,719624,0
2006-06-06,12.825,12.86,12.305,12.808,376503,0
2006-06-07,12.94,13.194,12.843,12.896,336569,0
2006-06-08,12.79,13.022,12.421,12.914,401802,0
2006-06-09,13.04,13.312,12.888,13.013,276993,0
2006-06-12,12.977,13.068,12.583,12.601,336604,0
2006-06-13,12.565,12.79,12.287,12.296,400549,0
2006-06-14,12.385,12.52,12.115,12.439,357179,0
2006-06-15,12.467,12.905,12.421,12.825,320339,0
2006-06-16,12.79,12.878,12.664,12.816,1240700,0
2006-06-19,12.825,12.834,12.601,12.709,305549,0
2006-06-20,12.646,13.05,12.61,12.931,322878,0
2006-06-21,12.896,13.312,12.896,13.168,306212,0
2006-06-22,13.168,13.303,13.004,13.168,221200,0
2006-06-23,13.186,13.355,13.013,13.275,277055,0
2006-06-26,13.346,13.346,13.013,13.168,289756,0
2006-06-27,13.132,13.222,12.682,12.719,302499,0
2006-06-28,12.808,12.869,12.43,12.629,433424,0
2006-06-29,12.745,13.022,12.61,13.022,431636,0
2006-06-30,13.113,13.474,12.931,13.474,1257015,0
2006-07-03,13.51,13.929,13.51,13.929,269649,0
2006-07-05,13.758,13.84,13.446,13.662,299278,0
2006-07-06,13.662,13.92,13.455,13.628,408542,0
2006-07-07,13.565,13.638,13.248,13.337,201930,0
2006-07-10,13.383,13.474,13.203,13.275,271906,0
2006-07-11,13.213,13.446,12.967,13.446,225098,0
2006-07-12,13.392,13.51,13.275,13.294,354969,0
2006-07-13,13.194,13.337,12.574,12.574,595239,0
2006-07-14,12.61,12.61,12.142,12.342,502478,0
2006-07-17,12.421,12.467,11.855,12.251,630071,0
2006-07-18,12.224,12.655,11.676,11.792,1816243,0
2006-07-19,11.639,11.881,11.216,11.783,2060789,0
2006-07-20,11.846,11.846,11.442,11.487,722386,0
2006-07-21,11.442,11.604,11.189,11.369,938928,0
2006-07-24,11.46,11.801,11.406,11.729,332032,0
2006-07-25,11.775,12.025,11.676,11.82,1092611,0
2006-07-26,11.748,11.757,11.36,11.387,2251345,0
2006-07-27,11.442,11.513,11.134,11.207,843401,0
2006-07-28,11.306,11.676,11.289,11.513,622369,0
2006-07-31,11.477,11.595,11.289,11.325,382040,0
2006-08-01,11.198,11.424,11.038,11.36,563896,0
2006-08-02,11.451,11.549,11.18,11.253,433403,0
2006-08-03,11.125,11.846,11.071,11.648,568097,0
2006-08-04,11.702,12.007,11.262,11.487,524153,0
2006-08-07,11.406,11.495,10.911,11.062,704582,0
2006-08-08,11.081,11.207,10.848,10.92,462502,0
2006-08-09,11.053,11.143,10.687,10.723,526074,0
2006-08-10,10.687,10.893,10.615,10.804,318900,0
2006-08-11,10.822,10.875,10.687,10.839,729917,0
2006-08-14,10.992,11.316,10.804,10.992,486657,0
2006-08-15,11.316,11.469,11.207,11.46,443262,0
2006-08-16,11.586,11.837,11.495,11.766,282518,0
2006-08-17,11.729,11.855,11.702,11.783,261977,0
2006-08-18,11.775,11.775,11.387,11.568,430141,0
2006-08-21,11.495,11.495,11.289,11.424,329512,0
2006-08-22,11.378,11.586,11.369,11.487,339939,0
2006-08-23,11.433,11.54,11.325,11.477,332010,0
2006-08-24,11.477,11.639,11.36,11.495,498964,0
2006-08-25,11.415,11.549,11.36,11.487,203952,0
2006-08-28,11.477,11.926,11.477,11.829,233560,0
2006-08-29,11.863,12.097,11.766,12.052,596316,0
2006-08-30,12.097,12.097,11.82,11.89,248731,0
2006-08-31,12.007,12.142,11.837,12.097,292559,0
2006-09-01,12.17,12.17,11.943,12.016,160684,0
2006-09-05,11.909,12.07,11.829,11.872,275879,0
2006-09-06,11.766,11.829,11.451,11.451,314454,0
2006-09-07,11.424,11.513,11.325,11.36,367954,0
2006-09-08,11.343,11.531,11.325,11.46,231050,0
2006-09-11,11.424,11.82,11.36,11.81,599763,0
2006-09-12,11.82,12.61,11.748,12.601,545536,0
2006-09-13,12.655,12.7,12.494,12.565,299624,0
2006-09-14,12.494,12.494,11.855,11.943,490894,0
2006-09-15,12.034,12.061,11.702,11.952,756787,0
2006-09-18,11.863,12.052,11.775,12.016,347342,0
2006-09-19,11.989,12.007,11.613,11.918,421456,0
2006-09-20,12.034,12.251,11.961,12.052,686252,0
2006-09-21,12.115,12.115,11.846,11.961,360775,0
2006-09-22,11.9,11.989,11.639,11.829,260721,0
2006-09-25,11.9,12.079,11.667,11.961,480624,0
2006-09-26,11.971,12.097,11.863,12.052,400028,0
2006-09-27,12.007,12.034,11.863,11.952,379828,0
2006-09-28,11.998,12.016,11.667,11.801,467885,0
2006-09-29,11.766,11.934,11.595,11.801,484477,0
2006-10-02,11.766,11.863,11.477,11.559,333929,0
2006-10-03,11.495,11.82,11.477,11.702,654978,0
2006-10-04,11.639,12.079,11.513,11.961,526885,0
2006-10-05,11.961,12.269,11.943,12.242,417665,0
2006-10-06,12.17,12.233,11.846,11.909,255440,0
2006-10-09,11.918,12.296,11.748,12.26,384997,0
2006-10-10,12.358,13.031,12.324,12.995,852404,0
2006-10-11,13.04,13.04,12.727,12.86,544229,0
2006-10-12,12.949,13.213,12.914,13.213,412837,0
2006-10-13,12.931,13.24,12.646,13.077,622732,0
2006-10-16,13.095,13.329,13.022,13.284,408704,0
2006-10-17,13.095,13.095,12.476,12.646,589819,0
2006-10-18,12.682,12.682,12.025,12.034,1144421,0
2006-10-19,11.961,12.61,11.926,12.601,683190,0
2006-10-20,12.673,12.673,12.142,12.547,516789,0
2006-10-23,12.421,12.61,12.124,12.43,387348,0
2006-10-24,12.124,12.404,11.89,12.367,637123,0
2006-10-25,12.404,12.565,12.214,12.358,285427,0
2006-10-26,12.439,12.494,12.052,12.367,389480,0
2006-10-27,12.324,12.52,12.233,12.287,325107,0
2006-10-30,12.224,12.565,12.124,12.52,266417,0
2006-10-31,12.494,12.61,12.17,12.287,199198,0
2006-11-01,12.358,12.467,12.052,12.088,268753,0
2006-11-02,11.961,12.052,11.855,11.863,348713,0
2006-11-03,11.926,12.016,11.711,11.837,362522,0
2006-11-06,12.097,12.287,12.07,12.179,518385,0
2006-11-07,12.152,12.17,11.909,11.926,603075,0
2006-11-08,11.89,12.142,11.766,12.133,335285,0
2006-11-09,12.142,12.142,11.863,11.89,492480,0
2006-11-10,11.89,12.133,11.89,12.079,363290,0
2006-11-13,12.088,12.115,12.007,12.052,342588,0
2006-11-14,12.097,12.233,11.934,12.187,394546,0
2006-11-15,12.233,12.385,12.205,12.287,195818,0
2006-11-16,12.342,12.358,12.214,12.305,176251,0
2006-11-17,12.305,12.305,12.187,12.242,377832,0
2006-11-20,12.233,12.242,12.07,12.161,568677,0
2006-11-21,12.17,12.376,12.097,12.242,484944,0
2006-11-22,12.287,12.287,11.98,12.133,150408,0
2006-11-24,12.061,12.187,11.998,12.142,56544,0
2006-11-27,12.061,12.187,11.918,11.926,199945,0
2006-11-28,11.863,12.007,11.729,11.952,348099,0
2006-11-29,12.016,12.152,11.685,11.739,593410,0
2006-11-30,11.685,11.757,11.595,11.622,536902,0
2006-12-01,11.676,11.694,11.424,11.639,452136,0
2006-12-04,11.685,11.739,11.46,11.469,1046201,0
2006-12-05,11.477,11.477,11.316,11.415,1037288,0
2006-12-06,11.369,11.702,11.36,11.676,595817,0
2006-12-07,11.658,11.909,11.658,11.748,413062,0
2006-12-08,11.783,11.792,11.522,11.595,198201,0
2006-12-11,11.631,11.631,11.46,11.531,473077,0
2006-12-12,11.469,11.613,11.469,11.559,539286,0
2006-12-13,11.577,11.595,11.343,11.442,668446,0
2006-12-14,11.442,11.568,11.36,11.495,429730,0
2006-12-15,11.487,11.577,11.334,11.495,650274,0
2006-12-18,11.531,11.631,11.334,11.36,462657,0
2006-12-19,11.289,11.325,11.125,11.316,597695,0
2006-12-20,11.306,11.352,11.18,11.316,703755,0
2006-12-21,11.316,11.369,11.271,11.352,439620,0
2006-12-22,11.343,11.369,11.171,11.271,500446,0
2006-12-26,11.234,11.504,11.234,11.469,186939,0
2006-12-27,11.504,11.604,11.477,11.595,301930,0
2006-12-28,11.549,11.586,11.451,11.495,228972,0
2006-12-29,11.522,11.54,11.28,11.306,244873,0
2007-01-03,11.469,11.639,11.397,11.54,553607,0
2007-01-04,11.729,11.934,11.495,11.89,588604,0
2007-01-05,11.855,11.89,11.613,11.667,378767,0
2007-01-08,11.639,11.667,11.451,11.54,264764,0
2007-01-09,11.513,11.648,11.415,11.613,375127,0
2007-01-10,11.522,11.577,11.433,11.54,220929,0
2007-01-11,11.586,11.863,11.54,11.748,343726,0
2007-01-12,11.766,12.016,11.748,12.007,296572,0
2007-01-16,12.079,12.287,12.007,12.205,497981,0
2007-01-17,12.233,12.305,12.079,12.17,385966,0
2007-01-18,12.205,12.421,12.052,12.26,541708,0
2007-01-19,12.205,12.395,12.179,12.358,399554,0
2007-01-22,12.476,12.52,12.043,12.214,400753,0
2007-01-23,12.152,12.242,11.971,12.224,810933,0
2007-01-24,12.187,12.269,11.586,12.26,486328,0
2007-01-25,12.214,12.287,12.097,12.196,621415,0
2007-01-26,12.17,12.242,11.757,11.989,739239,0
2007-01-29,12.133,12.358,11.943,12.269,866208,0
2007-01-30,12.315,12.646,12.142,12.601,746757,0
2007-01-31,12.601,12.754,12.494,12.745,1363425,0
2007-02-01,12.79,13.068,12.574,13.04,698278,0
2007-02-02,13.068,13.284,12.986,13.231,665536,0
2007-02-05,13.266,13.266,12.949,13.068,950787,0
2007-02-06,13.159,13.168,12.931,13.04,534712,0
2007-02-07,13.022,13.031,12.852,12.905,526343,0
2007-02-08,13.004,13.004,12.719,12.79,302926,0
2007-02-09,12.763,12.834,12.565,12.7,321382,0
2007-02-12,12.682,12.719,12.557,12.691,257210,0
2007-02-13,12.682,12.834,12.61,12.834,279553,0
2007-02-14,12.843,12.949,12.7,12.931,646521,0
2007-02-15,12.931,13.022,12.691,12.958,369660,0
2007-02-16,12.958,13.022,12.709,12.86,265206,0
2007-02-20,12.888,13.15,12.7,13.123,340102,0
2007-02-21,13.05,13.392,13.022,13.337,418632,0
2007-02-22,13.329,13.401,13.194,13.257,420224,0
2007-02-23,13.213,13.303,13.068,13.257,279799,0
2007-02-26,13.346,13.346,12.799,12.931,562876,0
2007-02-27,12.736,12.736,12.324,12.385,766499,0
2007-02-28,12.376,12.816,12.242,12.421,550972,0
2007-03-01,12.233,12.485,11.872,12.296,373241,0
2007-03-02,12.007,12.233,11.952,12.016,518998,0
2007-03-05,11.918,12.224,11.648,11.667,833966,0
2007-03-06,11.639,12.052,11.631,11.961,857137,0
2007-03-07,11.961,12.097,11.934,12.052,690698,0
2007-03-08,12.124,12.367,11.989,12.043,244377,0
2007-03-09,12.269,12.333,11.943,11.998,395634,0
2007-03-12,12.007,12.242,12.007,12.152,407504,0
2007-03-13,12.043,12.097,11.98,12.043,770317,0
2007-03-14,12.043,12.088,11.729,12.034,718542,0
2007-03-15,12.052,12.196,12.016,12.088,353768,0
2007-03-16,12.052,12.142,12.016,12.106,666564,0
2007-03-19,12.214,12.214,11.989,12.007,316695,0
2007-03-20,11.98,12.242,11.98,12.214,149857,0
2007-03-21,12.205,12.476,12.07,12.476,181807,0
2007-03-22,12.538,12.61,12.367,12.601,419172,0
2007-03-23,12.655,12.745,12.52,12.673,703258,0
2007-03-26,12.745,12.745,12.439,12.494,307277,0
2007-03-27,12.421,12.494,12.224,12.26,158349,0
2007-03-28,12.242,12.242,12.052,12.097,750966,0
2007-03-29,12.152,12.152,11.909,11.989,564000,0
2007-03-30,12.016,12.124,11.89,11.952,415030,0
2007-04-02,11.918,12.052,11.89,11.961,513886,0
2007-04-03,11.98,12.242,11.971,12.224,549879,0
2007-04-04,12.242,12.349,11.863,11.89,630357,0
2007-04-05,11.952,12.034,11.855,12.025,251160,0
2007-04-09,12.034,12.269,11.989,12.142,242975,0
2007-04-10,12.106,12.106,11.998,12.007,262635,0
2007-04-11,12.034,12.142,11.971,12.052,502954,0
2007-04-12,12.052,12.315,11.971,12.296,353977,0
2007-04-13,12.342,12.736,12.106,12.494,817911,0
2007-04-16,12.494,12.772,12.494,12.664,326929,0
2007-04-17,12.61,12.673,12.342,12.349,347733,0
2007-04-18,12.269,12.511,12.26,12.333,193115,0
2007-04-19,12.43,13.993,12.115,13.483,2846864,0
2007-04-20,13.231,13.749,13.077,13.41,1658471,0
2007-04-23,13.501,13.813,13.419,13.492,842464,0
2007-04-24,13.67,13.67,13.168,13.186,861869,0
2007-04-25,13.392,13.713,13.303,13.446,911974,0
2007-04-26,13.446,13.446,13.168,13.284,596197,0
2007-04-27,13.194,13.248,12.977,13.123,730929,0
2007-04-30,13.168,13.248,12.949,12.967,669234,0
2007-05-01,12.949,13.15,12.825,13.031,515433,0
2007-05-02,13.068,13.337,12.931,13.132,446197,0
2007-05-03,13.213,13.492,13.213,13.257,466128,0
2007-05-04,13.177,13.346,13.177,13.303,361934,0
2007-05-07,13.257,13.437,13.222,13.248,311916,0
2007-05-08,13.186,13.24,12.977,13.222,462956,0
2007-05-09,13.104,13.203,13.022,13.141,409085,0
2007-05-10,13.04,13.141,12.629,12.7,715062,0
2007-05-11,12.878,13.022,12.574,12.977,407362,0
2007-05-14,12.977,12.977,12.61,12.691,474340,0
2007-05-15,13.537,14.238,13.51,13.695,1899600,0
2007-05-16,13.704,13.92,13.537,13.813,1019690,0
2007-05-17,13.813,13.813,13.364,13.619,943617,0
2007-05-18,13.687,13.929,13.492,13.713,1321310,0
2007-05-21,13.858,14.229,13.822,14.165,1277997,0
2007-05-22,14.343,14.425,13.831,14.22,1293654,0
2007-05-23,14.335,14.48,14.183,14.229,818158,0
2007-05-24,14.309,14.434,13.885,13.92,571024,0
2007-05-25,13.92,14.029,13.767,13.776,542171,0
2007-05-29,13.84,14.102,13.831,14.066,499371,0
2007-05-30,13.938,14.335,13.786,14.309,954383,0
2007-05-31,14.318,14.343,14.048,14.121,664680,0
2007-06-01,14.229,14.309,14.002,14.157,778104,0
2007-06-04,14.066,14.238,13.956,14.238,460087,0
2007-06-05,14.139,14.183,13.84,13.948,461166,0
2007-06-06,13.813,13.956,13.528,13.776,530946,0
2007-06-07,13.687,13.749,13.474,13.474,542361,0
2007-06-08,13.474,13.679,13.383,13.565,368227,0
2007-06-11,13.501,13.565,13.355,13.455,497208,0
2007-06-12,13.355,13.67,12.931,13.392,863047,0
2007-06-13,13.419,13.713,13.355,13.662,484611,0
2007-06-14,13.687,13.894,13.574,13.731,705707,0
2007-06-15,13.894,13.948,13.713,13.758,851801,0
2007-06-18,13.813,13.867,13.51,13.565,394195,0
2007-06-19,13.537,13.849,13.519,13.786,525900,0
2007-06-20,13.804,13.929,13.574,13.61,315460,0
2007-06-21,13.556,13.822,13.519,13.776,360968,0
2007-06-22,13.849,13.849,13.528,13.628,1461883,0
2007-06-25,13.67,13.938,13.592,13.662,551776,0
2007-06-26,13.713,13.956,13.704,13.74,693449,0
2007-06-27,13.61,14.075,13.556,14.048,429486,0
2007-06-28,13.966,14.273,13.966,14.121,417147,0
2007-06-29,14.148,14.246,13.713,13.722,509807,0
2007-07-02,13.813,13.877,13.67,13.877,493083,0
2007-07-03,13.894,14.121,13.894,14.066,203098,0
2007-07-05,14.148,14.148,13.776,13.903,322282,0
2007-07-06,13.894,14.084,13.722,14.066,274932,0
2007-07-09,14.102,14.292,14.066,14.283,574562,0
2007-07-10,14.13,14.13,13.912,14.038,671155,0
2007-07-11,14.002,14.398,13.948,14.318,907689,0
2007-07-12,14.398,14.704,14.352,14.641,789615,0
2007-07-13,14.571,14.667,14.292,14.3,549761,0
2007-07-16,14.238,14.471,14.084,14.165,819694,0
2007-07-17,14.507,14.507,13.938,14.084,985858,0
2007-07-18,13.948,14.148,13.831,13.948,743977,0
2007-07-19,14.02,14.3,13.813,13.885,695381,0
2007-07-20,13.849,13.885,12.843,13.41,1732964,0
2007-07-23,13.428,13.547,12.745,12.781,1250358,0
2007-07-24,12.736,12.878,12.305,12.43,921821,0
2007-07-25,12.476,12.619,12.242,12.367,1014375,0
2007-07-26,12.214,12.629,12.115,12.367,962698,0
2007-07-27,12.269,12.385,12.034,12.152,761027,0
2007-07-30,12.142,12.7,11.998,12.278,670075,0
2007-07-31,13.113,13.337,12.557,12.557,1213772,0
2007-08-01,12.476,12.896,12.269,12.86,1416985,0
2007-08-02,12.834,13.392,12.79,12.869,929394,0
2007-08-03,12.834,12.86,12.367,12.421,983137,0
2007-08-06,12.457,13.123,12.161,13.104,1280907,0
2007-08-07,12.949,13.004,12.502,12.843,1478349,0
2007-08-08,12.905,14.048,12.629,13.592,1327995,0
2007-08-09,13.257,14.174,13.113,13.601,1125388,0
2007-08-10,13.329,13.537,12.673,12.914,1086890,0
2007-08-13,12.967,13.312,12.385,12.7,1270210,0
2007-08-14,12.664,12.834,12.43,12.538,685421,0
2007-08-15,12.502,12.878,12.502,12.547,701479,0
2007-08-16,12.502,13.004,12.287,12.745,1165412,0
2007-08-17,13.284,13.619,13.031,13.346,936555,0
2007-08-20,13.383,13.528,13.15,13.294,410773,0
2007-08-21,13.294,13.294,12.888,13.059,390996,0
2007-08-22,13.213,13.556,13.068,13.132,320327,0
2007-08-23,13.203,13.284,12.629,12.655,397155,0
2007-08-24,12.637,13.05,12.557,13.022,365620,0
2007-08-27,12.977,13.068,12.727,12.923,515437,0
2007-08-28,12.834,12.896,12.467,12.476,436529,0
2007-08-29,12.52,13.05,12.52,13.022,479163,0
2007-08-30,12.878,13.248,12.673,12.931,400004,0
2007-08-31,13.15,13.186,12.914,13.113,249743,0
2007-09-04,13.077,13.159,12.772,13.022,540283,0
2007-09-05,12.772,12.923,12.619,12.637,700619,0
2007-09-06,12.655,12.878,12.592,12.825,355600,0
2007-09-07,12.646,12.7,12.376,12.557,402626,0
2007-09-10,12.61,12.719,12.196,12.278,492643,0
2007-09-11,12.324,12.547,12.196,12.385,622059,0
2007-09-12,12.358,12.457,12.205,12.214,359597,0
2007-09-13,12.296,12.404,12.061,12.251,360250,0
2007-09-14,12.115,12.476,11.998,12.476,406990,0
2007-09-17,12.43,12.467,12.296,12.315,671745,0
2007-09-18,12.376,12.86,12.17,12.673,593620,0
2007-09-19,12.754,12.878,12.467,12.565,605434,0
2007-09-20,12.529,12.574,12.224,12.376,460396,0
2007-09-21,12.421,12.629,12.421,12.511,667841,0
2007-09-24,12.485,12.557,12.106,12.133,422122,0
2007-09-25,12.079,12.097,11.881,12.034,718865,0
2007-09-26,12.124,12.242,12.052,12.115,286415,0
2007-09-27,12.187,12.214,11.98,12.034,372150,0
2007-09-28,11.998,12.187,11.943,12.025,364640,0
2007-10-01,12.007,12.233,11.943,12.161,422644,0
2007-10-02,12.205,12.629,12.205,12.61,291329,0
2007-10-03,12.557,12.61,12.196,12.251,423195,0
2007-10-04,12.278,12.349,12.142,12.251,262192,0
2007-10-05,12.358,12.763,12.358,12.673,460017,0
2007-10-08,12.673,12.673,12.404,12.457,389469,0
2007-10-09,12.502,12.682,12.358,12.673,460433,0
2007-10-10,12.637,12.727,12.376,12.502,310141,0
2007-10-11,12.583,12.583,12.133,12.152,771777,0
2007-10-12,12.142,12.214,12.016,12.088,381147,0
2007-10-15,12.079,12.179,11.952,12.079,715848,0
2007-10-16,12.016,12.278,12.007,12.043,530100,0
2007-10-17,12.106,12.619,11.667,11.766,1060946,0
2007-10-18,11.667,11.702,11.495,11.586,1051479,0
2007-10-19,11.586,11.613,11.325,11.325,610806,0
2007-10-22,11.234,11.98,11.153,11.918,988649,0
2007-10-23,12.133,12.142,11.783,11.952,476411,0
2007-10-24,11.739,11.757,11.325,11.676,986160,0
2007-10-25,11.685,11.711,11.378,11.604,703441,0
2007-10-26,11.711,11.872,11.487,11.855,615534,0
2007-10-29,11.872,12.016,11.559,11.739,603108,0
2007-10-30,11.702,11.881,11.522,11.595,782532,0
2007-10-31,11.667,11.863,11.469,11.739,738618,0
2007-11-01,11.54,11.757,11.369,11.415,828220,0
2007-11-02,11.568,11.801,11.46,11.801,808593,0
2007-11-05,11.613,11.872,11.424,11.739,750410,0
2007-11-06,11.757,11.909,11.433,11.559,815587,0
2007-11-07,11.352,11.595,11.207,11.234,789512,0
2007-11-08,11.334,11.451,11.046,11.387,514197,0
2007-11-09,11.253,11.46,11.046,11.325,586882,0
2007-11-12,11.325,11.487,11.002,11.289,782501,0
2007-11-13,11.487,11.676,11.271,11.676,683853,0
2007-11-14,11.739,11.82,11.577,11.667,658510,0
2007-11-15,11.586,11.613,11.162,11.28,439980,0
2007-11-16,11.298,11.316,10.947,11.125,1072974,0
2007-11-19,11.046,11.262,10.929,11.216,762853,0
2007-11-20,11.189,11.549,11.046,11.487,953583,0
2007-11-21,11.442,11.881,11.289,11.568,713232,0
2007-11-23,11.667,11.766,11.433,11.604,141276,0
2007-11-26,11.595,11.926,11.549,11.72,557114,0
2007-11-27,11.757,11.943,11.613,11.775,784043,0
2007-11-28,11.926,12.349,11.792,12.287,840831,0
2007-11-29,12.214,12.324,11.934,11.98,320126,0
2007-11-30,12.179,12.385,11.971,12.233,840239,0
2007-12-03,12.106,12.106,11.829,12.043,704755,0
2007-12-04,11.909,12.152,11.792,12.034,702720,0
2007-12-05,12.26,12.333,12.025,12.214,437623,0
2007-12-06,12.205,12.869,12.052,12.86,796086,0
2007-12-07,12.914,13.222,12.808,12.878,730490,0
2007-12-10,12.878,13.213,12.843,13.113,724700,0
2007-12-11,13.177,13.294,12.601,12.629,642560,0
2007-12-12,12.949,13.303,12.52,12.7,1094863,0
2007-12-13,12.529,12.878,12.529,12.727,504222,0
2007-12-14,12.079,12.736,11.766,12.467,1734057,0
2007-12-17,12.349,12.529,12.205,12.296,812633,0
2007-12-18,12.349,12.349,12.106,12.196,737935,0
2007-12-19,12.142,12.214,11.998,12.079,445685,0
2007-12-20,12.152,12.358,11.998,12.349,438096,0
2007-12-21,12.439,12.825,12.421,12.43,1646521,0
2007-12-24,12.476,12.673,12.342,12.61,255132,0
2007-12-26,12.574,12.682,12.376,12.682,310209,0
2007-12-27,12.52,12.557,12.007,12.025,424320,0
2007-12-28,12.17,12.349,12.061,12.187,363173,0
2007-12-31,12.097,12.17,11.792,11.943,330680,0
2008-01-02,11.9,12.043,11.451,11.549,719668,0
2008-01-03,11.522,11.729,11.18,11.334,933123,0
2008-01-04,11.198,11.477,11.198,11.369,867053,0
2008-01-07,11.433,11.568,11.143,11.352,1056862,0
2008-01-08,11.334,11.613,11.143,11.171,738767,0
2008-01-09,11.143,11.424,10.929,11.28,988798,0
2008-01-10,11.125,11.98,11.071,11.685,691747,0
2008-01-11,11.568,11.783,11.244,11.469,678410,0
2008-01-14,11.72,12.205,11.711,11.855,1292036,0
2008-01-15,11.433,11.801,11.424,11.586,779558,0
2008-01-16,11.577,12.142,11.577,11.943,1043865,0
2008-01-17,11.998,12.367,11.829,12.052,937329,0
2008-01-18,12.043,12.511,12.034,12.395,1112239,0
2008-01-22,11.702,12.637,11.702,11.961,1343372,0
2008-01-23,12.296,13.266,11.792,13.123,2293575,0
2008-01-24,13.132,13.159,12.395,12.448,1907526,0
2008-01-25,12.511,13.248,12.269,12.476,1685100,0
2008-01-28,12.287,12.709,12.224,12.557,1352514,0
2008-01-29,12.619,12.995,12.583,12.896,809306,0
2008-01-30,12.781,13.547,12.781,13.15,848313,0
2008-01-31,12.905,13.786,12.772,13.679,1272376,0
2008-02-01,13.767,13.877,13.401,13.662,950901,0
2008-02-04,13.638,13.758,13.15,13.15,893842,0
2008-02-05,12.86,13.337,12.691,13.231,1112313,0
2008-02-06,13.284,13.312,12.923,12.958,590004,0
2008-02-07,12.86,13.284,12.79,13.123,427255,0
2008-02-08,13.113,13.284,12.799,12.896,479240,0
2008-02-11,12.878,13.013,12.574,12.852,536865,0
2008-02-12,12.888,13.194,12.843,12.869,451617,0
2008-02-13,13.013,13.177,12.511,12.719,779246,0
2008-02-14,12.772,12.808,12.404,12.421,479982,0
2008-02-15,12.358,12.592,12.269,12.43,522853,0
2008-02-19,12.601,12.629,12.161,12.251,451800,0
2008-02-20,12.196,12.457,12.097,12.367,589993,0
2008-02-21,12.476,12.547,11.863,11.872,838348,0
2008-02-22,11.918,11.998,11.604,11.971,1577635,0
2008-02-25,11.998,12.124,11.81,12.061,723990,0
2008-02-26,11.998,12.439,11.989,12.115,828032,0
2008-02-27,11.971,12.251,11.855,11.909,608433,0
2008-02-28,11.792,11.943,11.648,11.792,715401,0
2008-02-29,11.639,11.881,11.639,11.775,970801,0
2008-03-03,11.757,11.961,11.667,11.829,1224364,0
2008-03-04,11.685,12.133,11.595,12.124,1120362,0
2008-03-05,12.179,12.242,11.855,12.016,520010,0
2008-03-06,11.926,12.007,11.658,11.685,433229,0
2008-03-07,11.549,11.961,11.549,11.676,588009,0
2008-03-10,11.622,11.667,11.198,11.352,1057102,0
2008-03-11,11.667,12.034,11.568,12.025,1292816,0
2008-03-12,11.918,12.016,11.595,11.72,974489,0
2008-03-13,11.613,11.909,11.415,11.792,1657339,0
2008-03-14,11.909,11.909,11.387,11.568,944577,0
2008-03-17,11.271,11.971,11.198,11.855,1574178,0
2008-03-18,12.161,12.421,11.934,12.385,1341603,0
2008-03-19,12.296,12.376,11.577,11.658,2165527,0
2008-03-20,11.775,12.448,11.549,12.214,2333814,0
2008-03-24,12.278,12.958,12.269,12.914,1185593,0
2008-03-25,12.94,13.05,12.7,12.816,1111151,0
2008-03-26,12.7,12.816,12.52,12.79,1385966,0
2008-03-27,12.629,12.843,12.52,12.629,808723,0
2008-03-28,12.619,12.754,12.367,12.395,685533,0
2008-03-31,11.855,12.187,11.568,12.007,1573067,0
2008-04-01,12.161,12.529,11.934,12.485,1043322,0
2008-04-02,12.538,12.682,12.278,12.538,540930,0
2008-04-03,12.404,12.808,12.296,12.772,658819,0
2008-04-04,12.664,12.673,12.133,12.242,1260345,0
2008-04-07,12.278,12.395,12.106,12.233,855215,0
2008-04-08,12.17,12.242,12.034,12.242,596865,0
2008-04-09,12.214,12.214,11.81,11.926,1050303,0
2008-04-10,11.943,12.196,11.82,12.088,909299,0
2008-04-11,11.998,12.179,11.81,11.9,892939,0
2008-04-14,11.926,12.016,11.81,11.81,493889,0
2008-04-15,11.881,11.926,11.667,11.881,739960,0
2008-04-16,11.934,12.691,11.909,12.655,742019,0
2008-04-17,12.358,12.574,12.025,12.124,1185936,0
2008-04-18,12.324,12.61,12.17,12.538,687499,0
2008-04-21,12.467,12.467,12.196,12.196,599678,0
2008-04-22,12.152,12.448,12.07,12.214,1235424,0
2008-04-23,12.161,12.287,11.872,11.952,766772,0
2008-04-24,11.998,12.682,11.622,12.629,1501954,0
2008-04-25,12.664,13.004,12.547,12.808,1272413,0
2008-04-28,12.763,13.068,12.709,12.958,745679,0
2008-04-29,12.958,13.123,12.869,13.05,673000,0
2008-04-30,13.04,13.294,12.914,13.022,917411,0
2008-05-01,13.004,13.749,13.004,13.61,1833159,0
2008-05-02,13.74,13.813,13.275,13.312,855598,0
2008-05-05,13.24,13.284,13.013,13.177,1039954,0
2008-05-06,13.141,13.492,13.086,13.492,1003394,0
2008-05-07,13.556,13.556,13.004,13.031,633238,0
2008-05-08,13.059,13.303,12.914,13.294,630205,0
2008-05-09,13.15,13.275,13.013,13.132,284885,0
2008-05-12,13.123,13.364,12.852,13.355,565379,0
2008-05-13,13.392,13.654,13.329,13.474,799131,0
2008-05-14,13.528,13.679,13.419,13.455,794945,0
2008-05-15,13.437,13.758,13.312,13.654,556083,0
2008-05-16,13.679,13.749,13.346,13.501,918920,0
2008-05-19,13.465,13.679,13.312,13.428,836168,0
2008-05-20,13.346,13.41,13.004,13.068,641236,0
2008-05-21,13.104,13.168,12.367,12.476,1730606,0
2008-05-22,12.547,12.878,12.538,12.719,2093300,0
2008-05-23,12.61,12.799,12.529,12.709,751122,0
2008-05-27,12.745,13.013,12.629,12.923,876339,0
2008-05-28,12.986,13.15,12.869,13.013,678654,0
2008-05-29,12.967,13.231,12.709,13.05,568766,0
2008-05-30,13.077,13.123,12.896,12.967,1136118,0
2008-06-02,12.931,13.104,12.745,12.808,569795,0
2008-06-03,12.878,13.059,12.709,12.86,656716,0
2008-06-04,12.781,13.401,12.781,13.284,790217,0
2008-06-05,13.284,13.446,13.168,13.401,699838,0
2008-06-06,13.284,13.284,12.808,12.86,1033041,0
2008-06-09,12.878,13.077,12.727,13.004,938563,0
2008-06-10,12.86,13.04,12.834,12.914,1237066,0
2008-06-11,12.86,12.86,12.412,12.43,1539455,0
2008-06-12,12.557,12.754,12.296,12.385,1900304,0
2008-06-13,12.547,12.745,12.251,12.476,1326270,0
2008-06-16,12.448,12.583,12.26,12.421,837121,0
2008-06-17,12.439,12.592,12.251,12.296,642222,0
2008-06-18,12.287,12.457,12.187,12.324,1043918,0
2008-06-19,12.278,13.004,12.161,13.004,1062668,0
2008-06-20,12.923,12.995,12.574,12.878,1278304,0
2008-06-23,12.931,13.004,12.494,12.52,427762,0
2008-06-24,12.404,12.673,12.224,12.224,859028,0
2008-06-25,12.242,12.547,12.196,12.395,861423,0
2008-06-26,12.214,12.43,12.133,12.342,1545277,0
2008-06-27,12.342,12.502,12.115,12.367,1464455,0
2008-06-30,12.349,12.754,12.214,12.557,985778,0
2008-07-01,12.529,12.547,12.088,12.485,1325358,0
2008-07-02,12.421,12.421,11.998,12.043,885014,0
2008-07-03,11.998,12.385,11.943,12.106,902576,0
2008-07-07,12.205,12.529,12.179,12.376,2024575,0
2008-07-08,11.998,13.186,11.998,13.168,1200953,0
2008-07-09,13.15,13.321,12.781,12.878,1469199,0
2008-07-10,12.852,12.986,12.448,12.61,1062226,0
2008-07-11,12.358,12.808,12.214,12.719,1282406,0
2008-07-14,12.763,12.888,12.367,12.467,790353,0
2008-07-15,12.367,12.727,11.989,12.502,1015506,0
2008-07-16,12.583,13.867,12.529,13.722,2126897,0
2008-07-17,13.731,14.13,13.565,14.075,1525358,0
2008-07-18,14.343,14.623,14.148,14.389,1723106,0
2008-07-21,14.102,14.453,13.966,14.011,881151,0
2008-07-22,13.956,14.884,13.822,14.867,2920018,0
2008-07-23,14.785,14.99,14.614,14.893,1970602,0
2008-07-24,14.667,14.676,13.704,13.813,1964839,0
2008-07-25,14.121,14.48,14.084,14.425,1723723,0
2008-07-28,14.407,14.676,14.084,14.38,929252,0
2008-07-29,14.362,14.794,14.157,14.766,895092,0
2008-07-30,15.018,15.018,14.183,14.371,1298860,0
2008-07-31,14.13,14.731,14.13,14.343,824304,0
2008-08-01,14.407,14.876,13.948,14.093,893068,0
2008-08-04,14.066,14.309,13.92,14.174,730526,0
2008-08-05,14.318,14.65,14.193,14.614,725104,0
2008-08-06,14.544,14.713,14.343,14.614,640029,0
2008-08-07,14.848,14.972,14.462,14.614,868409,0
2008-08-08,14.659,15.433,14.462,15.281,1481291,0
2008-08-11,15.226,15.548,14.893,15.353,1359296,0
2008-08-12,15.253,15.414,15.118,15.334,1144890,0
2008-08-13,15.388,15.414,14.775,15.09,833858,0
2008-08-14,15.154,15.484,14.972,15.476,753864,0
2008-08-15,15.638,15.746,15.281,15.379,1136647,0
2008-08-18,15.37,15.37,14.821,14.937,931791,0
2008-08-19,14.812,14.928,14.343,14.398,969675,0
2008-08-20,14.425,14.676,13.758,13.885,2044677,0
2008-08-21,13.813,13.993,13.679,13.849,658630,0
2008-08-22,13.894,14.292,13.894,14.238,290522,0
2008-08-25,14.165,14.165,13.528,13.731,546359,0
2008-08-26,13.749,13.903,13.474,13.619,728286,0
2008-08-27,13.647,13.776,13.474,13.61,570868,0
2008-08-28,13.654,14.148,13.654,14.02,519451,0
2008-08-29,13.975,14.121,13.813,13.912,312073,0
2008-09-02,14.211,14.731,14.13,14.3,922992,0
2008-09-03,14.3,14.632,14.202,14.389,1089231,0
2008-09-04,14.309,14.489,14.048,14.193,1109447,0
2008-09-05,14.13,14.202,13.831,13.993,1199492,0
2008-09-08,14.318,14.571,13.938,14.13,985407,0
2008-09-09,14.193,14.326,13.695,13.804,1377000,0
2008-09-10,13.956,14.139,13.647,13.948,1205327,0
2008-09-11,13.67,14.139,13.528,14.048,1123019,0
2008-09-12,13.92,14.292,13.813,14.246,727209,0
2008-09-15,13.894,14.659,13.749,14.343,921994,0
2008-09-16,14.434,14.972,14.246,14.48,1614834,0
2008-09-17,14.3,14.812,14.157,14.571,1728341,0
2008-09-18,14.902,15.235,14.246,15.118,2424187,0
2008-09-19,15.792,16.844,14.981,15.217,3902818,0
2008-09-22,15.171,15.171,14.165,14.246,1232174,0
2008-09-23,14.229,14.352,13.679,13.84,1247569,0
2008-09-24,13.813,14.084,13.248,13.321,677675,0
2008-09-25,13.767,13.767,12.808,12.869,1523134,0
2008-09-26,12.637,13.141,12.61,13.068,1635589,0
2008-09-29,12.869,13.095,12.629,12.914,934477,0
2008-09-30,12.949,13.141,12.61,13.068,968621,0
2008-10-01,12.967,13.41,12.736,13.303,1014616,0
2008-10-02,13.077,13.077,12.106,12.26,1101488,0
2008-10-03,12.476,12.808,11.9,12.025,975537,0
2008-10-06,11.801,12.592,11.522,12.485,1644836,0
2008-10-07,12.17,13.647,12.17,12.43,1550102,0
2008-10-08,11.934,12.967,11.577,12.574,2719079,0
2008-10-09,12.852,13.123,11.72,11.72,1505421,0
2008-10-10,11.162,12.251,10.318,12.061,1793643,0
2008-10-13,12.52,13.492,12.17,12.852,1340363,0
2008-10-14,13.15,13.329,12.457,12.754,937116,0
2008-10-15,12.565,12.619,11.613,11.658,1061485,0
2008-10-16,11.702,12.736,11.487,12.664,1477783,0
2008-10-17,12.26,12.565,11.702,11.729,1501488,0
2008-10-20,11.943,12.574,11.757,12.106,996663,0
2008-10-21,11.918,12.538,11.81,11.872,776992,0
2008-10-22,11.801,12.133,11.225,11.433,1475974,0
2008-10-23,11.477,11.586,10.751,11.262,1494326,0
2008-10-24,10.453,11.586,10.453,11.397,1410321,0
2008-10-27,11.262,11.846,11.099,11.289,905323,0
2008-10-28,11.513,11.961,10.796,11.918,1340951,0
2008-10-29,11.971,12.574,11.271,11.943,1717348,0
2008-10-30,12.287,12.476,11.783,12.07,1068674,0
2008-10-31,12.025,13.141,11.943,12.914,1046981,0
2008-11-03,12.967,13.383,12.511,12.781,702597,0
2008-11-04,13.05,13.303,12.467,12.664,1077378,0
2008-11-05,12.494,12.736,12.079,12.17,1188326,0
2008-11-06,12.088,12.601,11.829,11.829,1047474,0
2008-11-07,11.952,12.205,11.639,11.943,831663,0
2008-11-10,12.196,12.583,11.81,11.989,627895,0
2008-11-11,11.863,12.529,11.531,11.872,592972,0
2008-11-12,11.676,11.98,11.387,11.433,739450,0
2008-11-13,11.531,12.476,11.225,12.43,1353409,0
2008-11-14,12.196,12.349,11.729,11.729,950336,0
2008-11-17,11.658,12.214,11.549,11.757,812192,0
2008-11-18,11.766,12.088,11.253,11.622,948412,0
2008-11-19,11.631,11.909,11.099,11.143,1286714,0
2008-11-20,11.02,11.595,10.787,11.143,2250219,0
2008-11-21,11.306,12.583,10.947,12.439,2030804,0
2008-11-24,12.43,12.834,12.161,12.745,1351646,0
2008-11-25,12.914,13.05,12.043,12.565,1058841,0
2008-11-26,12.287,12.977,12.187,12.949,1094559,0
2008-11-28,12.816,13.04,12.727,13.004,267272,0
2008-12-01,12.719,12.914,11.855,11.909,992883,0
2008-12-02,12.133,12.395,11.729,12.142,1161062,0
2008-12-03,11.846,12.763,11.846,12.547,1267884,0
2008-12-04,12.412,13.013,12.242,12.52,1072832,0
2008-12-05,12.305,12.565,11.702,12.494,1260784,0
2008-12-08,12.637,13.912,12.43,13.662,1939152,0
2008-12-09,13.51,13.662,12.296,12.619,1503727,0
2008-12-10,12.161,12.538,11.801,12.26,958658,0
2008-12-11,12.133,12.214,11.071,11.143,1373113,0
2008-12-12,10.893,11.676,10.778,11.504,1049792,0
2008-12-15,11.504,11.766,11.352,11.433,699234,0
2008-12-16,11.415,12.007,11.325,11.918,746815,0
2008-12-17,11.748,12.825,11.748,12.547,1059962,0
2008-12-18,12.61,12.61,11.98,12.115,942711,0
2008-12-19,12.457,13.068,12.251,12.574,1616362,0
2008-12-22,12.61,12.808,12.305,12.619,880114,0
2008-12-23,12.655,12.754,12.016,12.242,922262,0
2008-12-24,12.287,12.538,12.251,12.324,200390,0
2008-12-26,12.358,12.646,12.358,12.557,218750,0
2008-12-29,12.494,12.619,12.034,12.224,551290,0
2008-12-30,12.358,12.763,12.224,12.719,610075,0
2008-12-31,12.79,13.437,12.592,13.275,1013216,0
2009-01-02,13.284,13.51,13.059,13.401,962459,0
2009-01-05,13.428,13.547,12.878,13.059,704976,0
2009-01-06,13.177,13.647,12.958,13.104,825537,0
2009-01-07,12.931,13.213,12.529,12.629,734439,0
2009-01-08,12.421,12.682,12.324,12.557,605062,0
2009-01-09,12.619,12.619,11.943,12.007,874517,0
2009-01-12,11.952,11.998,11.639,11.711,765965,0
2009-01-13,11.685,11.846,11.387,11.658,669338,0
2009-01-14,11.477,11.801,11.369,11.504,1445493,0
2009-01-15,11.495,12.043,11.369,11.952,857427,0
2009-01-16,12.034,12.269,11.271,11.531,1262361,0
2009-01-20,11.397,11.549,10.875,10.875,1547513,0
2009-01-21,11.081,11.244,10.857,11.153,1538974,0
2009-01-22,10.947,11.658,10.804,11.415,1963830,0
2009-01-23,11.117,11.766,11.062,11.162,1194894,0
2009-01-26,11.198,11.469,11.011,11.18,1252222,0
2009-01-27,11.189,11.559,11.046,11.54,1174240,0
2009-01-28,11.748,11.998,11.586,11.926,1234355,0
2009-01-29,11.82,11.837,11.531,11.622,1218695,0
2009-01-30,11.729,11.89,11.28,11.334,985496,0
2009-02-02,11.225,11.424,11.046,11.253,885258,0
2009-02-03,11.378,11.658,11.225,11.613,1148394,0
2009-02-04,11.639,11.766,11.406,11.442,838805,0
2009-02-05,11.352,11.829,11.216,11.622,837373,0
2009-02-06,11.577,12.233,11.495,12.179,1332408,0
2009-02-09,12.152,12.269,11.943,12.043,603231,0
2009-02-10,11.934,12.179,11.54,11.639,815957,0
2009-02-11,11.694,11.711,11.234,11.406,884712,0
2009-02-12,11.262,11.406,10.929,11.289,1653249,0
2009-02-13,11.334,11.334,10.929,10.974,827734,0
2009-02-17,10.76,11.071,10.525,10.866,1785899,0
2009-02-18,11.002,11.029,10.678,10.938,1202171,0
2009-02-19,11.099,11.244,10.92,10.92,786196,0
2009-02-20,10.732,11.143,10.597,10.974,1355442,0
2009-02-23,11.011,11.117,10.714,10.76,1138273,0
2009-02-24,10.938,11.189,10.723,11.081,1048062,0
2009-02-25,11.029,11.153,10.453,10.623,1673346,0
2009-02-26,10.714,10.848,10.355,10.462,1340176,0
2009-02-27,10.273,10.606,10.209,10.417,1834086,0
2009-03-02,10.291,10.38,10.013,10.255,1874983,0
2009-03-03,10.398,10.705,10.309,10.552,1589205,0
2009-03-04,10.696,10.848,10.507,10.65,1059540,0
2009-03-05,10.444,10.606,10.3,10.479,1317080,0
2009-03-06,10.561,10.615,10.2,10.264,1566525,0
2009-03-09,10.129,10.47,10.049,10.103,961728,0
2009-03-10,10.318,10.687,10.236,10.623,830173,0
2009-03-11,10.641,11.011,10.534,10.956,1267065,0
2009-03-12,10.875,11.271,10.641,11.253,728963,0
2009-03-13,11.28,11.36,11.081,11.162,673939,0
2009-03-16,11.28,11.757,11.18,11.424,965093,0
2009-03-17,11.451,11.909,11.352,11.9,1172456,0
2009-03-18,11.846,12.17,11.639,12.079,948227,0
2009-03-19,12.205,12.205,11.918,12.034,819823,0
2009-03-20,12.106,12.106,11.099,11.162,1478665,0
2009-03-23,11.415,11.952,11.171,11.952,832188,0
2009-03-24,11.82,11.82,11.387,11.406,1115182,0
2009-03-25,11.531,11.863,11.09,11.46,802788,0
2009-03-26,11.648,12.278,11.559,12.242,1073323,0
2009-03-27,12.061,12.224,12.052,12.061,1155011,0
2009-03-30,12.412,12.52,11.711,12.016,1570166,0
2009-03-31,12.196,12.601,11.961,12.476,2242195,0
2009-04-01,12.315,12.709,12.124,12.655,1486377,0
2009-04-02,13.004,13.731,12.852,13.437,1919247,0
2009-04-03,13.51,13.565,13.321,13.465,1205839,0
2009-04-06,13.329,13.329,12.834,13.022,884897,0
2009-04-07,12.878,12.878,11.998,12.152,1185585,0
2009-04-08,12.278,12.448,12.097,12.448,785686,0
2009-04-09,12.673,13.168,12.511,13.168,1095824,0
2009-04-13,12.888,13.303,12.719,13.213,1079119,0
2009-04-14,12.977,13.364,12.852,13.132,1080478,0
2009-04-15,13.077,13.123,12.592,12.772,1086855,0
2009-04-16,13.123,14.13,13.013,13.938,2206401,0
2009-04-17,13.938,14.283,13.84,13.894,2141066,0
2009-04-20,12.736,13.392,12.358,12.404,2362206,0
2009-04-21,12.324,12.709,12.214,12.673,1837691,0
2009-04-22,12.376,12.86,12.17,12.682,2332827,0
2009-04-23,12.977,13.15,12.629,12.852,2791339,0
2009-04-24,12.949,13.004,12.538,12.772,1488108,0
2009-04-27,12.565,12.646,12.214,12.315,1104071,0
2009-04-28,12.161,12.547,11.971,12.333,965460,0
2009-04-29,12.494,12.843,12.305,12.646,853935,0
2009-04-30,12.691,12.995,12.439,12.592,930641,0
2009-05-01,12.494,12.664,12.196,12.349,596383,0
2009-05-04,12.421,12.878,12.421,12.869,1042237,0
2009-05-05,12.763,12.905,12.485,12.619,1044827,0
2009-05-06,12.719,13.401,12.485,13.383,1519129,0
2009-05-07,13.401,13.662,13.077,13.186,1464705,0
2009-05-08,13.419,13.465,13.04,13.321,766616,0
2009-05-11,13.022,13.141,12.727,12.905,554438,0
2009-05-12,13.355,13.355,12.305,12.529,754194,0
2009-05-13,12.305,12.367,11.829,11.9,905367,0
2009-05-14,11.98,12.251,11.926,12.161,836392,0
2009-05-15,12.115,12.583,11.989,12.305,815166,0
2009-05-18,12.421,12.745,12.152,12.719,765612,0
2009-05-19,12.61,12.843,12.547,12.619,694995,0
2009-05-20,12.682,12.986,12.324,12.367,816466,0
2009-05-21,12.619,12.619,11.952,12.088,594578,0
2009-05-22,12.124,12.161,11.9,11.943,358451,0
2009-05-26,11.792,12.467,11.792,12.457,550324,0
2009-05-27,12.385,12.799,12.385,12.629,1137422,0
2009-05-28,12.691,12.878,12.448,12.736,802331,0
2009-05-29,12.745,13.294,12.682,13.222,935283,0
2009-06-01,13.41,13.786,13.321,13.647,977471,0
2009-06-02,13.619,13.885,13.474,13.654,987489,0
2009-06-03,13.501,13.74,13.266,13.355,1086162,0
2009-06-04,13.474,13.519,13.177,13.257,732184,0
2009-06-05,13.329,13.437,13.05,13.132,902848,0
2009-06-08,13.141,13.15,12.914,13.05,1025759,0
2009-06-09,13.077,13.364,13.077,13.294,954318,0
2009-06-10,13.373,13.383,12.772,13.013,753785,0
2009-06-11,13.141,13.203,12.888,12.958,485196,0
2009-06-12,12.896,12.94,12.412,12.655,580986,0
2009-06-15,12.574,12.574,12.214,12.467,795941,0
2009-06-16,12.457,12.869,12.079,12.161,923700,0
2009-06-17,12.224,12.655,11.971,12.269,855047,0
2009-06-18,12.287,12.583,12.025,12.349,745237,0
2009-06-19,12.557,12.629,12.412,12.457,695196,0
2009-06-22,12.43,12.43,12.016,12.016,573431,0
2009-06-23,12.161,12.269,11.961,12.088,530750,0
2009-06-24,12.161,12.538,12.161,12.269,623873,0
2009-06-25,12.205,12.467,12.133,12.467,808769,0
2009-06-26,12.349,12.655,12.26,12.61,1128785,0
2009-06-29,12.619,12.7,12.269,12.511,649888,0
2009-06-30,12.485,12.583,12.315,12.395,617804,0
2009-07-01,12.52,12.745,12.476,12.511,693418,0
2009-07-02,12.467,12.502,12.26,12.278,581168,0
2009-07-06,12.196,12.395,12.079,12.358,554652,0
2009-07-07,12.404,12.448,12.214,12.251,681297,0
2009-07-08,12.342,12.421,11.961,12.205,552682,0
2009-07-09,12.315,12.421,12.043,12.061,614875,0
2009-07-10,12.025,12.349,12.025,12.315,483763,0
2009-07-13,12.315,12.439,11.89,12.439,484528,0
2009-07-14,12.494,12.629,12.205,12.511,1010454,0
2009-07-15,12.637,12.637,12.17,12.251,759836,0
2009-07-16,12.152,12.682,12.152,12.619,832599,0
2009-07-17,12.637,12.727,12.476,12.565,597918,0
2009-07-20,12.664,12.745,12.367,12.448,843105,0
2009-07-21,12.457,12.457,12.025,12.214,675797,0
2009-07-22,12.196,12.395,11.98,12.278,671568,0
2009-07-23,12.214,12.574,12.161,12.502,1002464,0
2009-07-24,12.079,12.629,12.079,12.619,804824,0
2009-07-27,12.637,12.852,12.467,12.719,1306981,0
2009-07-28,12.673,12.843,12.574,12.834,666088,0
2009-07-29,12.7,12.799,12.547,12.719,340119,0
2009-07-30,12.79,13.013,12.592,12.834,618401,0
2009-07-31,12.745,13.031,12.709,12.967,487671,0
2009-08-03,13.004,13.159,12.79,13.15,524286,0
2009-08-04,13.104,13.24,13.022,13.177,379377,0
2009-08-05,13.15,13.15,12.86,12.896,678905,0
2009-08-06,12.914,13.04,12.736,12.745,584182,0
2009-08-07,12.977,13.321,12.905,13.248,512537,0
2009-08-10,13.303,13.303,13.031,13.15,327833,0
2009-08-11,13.123,13.123,12.888,12.977,347860,0
2009-08-12,13.022,13.186,12.94,13.022,620352,0
2009-08-13,13.059,13.337,12.808,12.977,415497,0
2009-08-14,12.914,12.986,12.511,12.646,273400,0
2009-08-17,12.43,12.485,12.187,12.196,384686,0
2009-08-18,12.296,12.349,12.133,12.278,617945,0
2009-08-19,12.224,12.358,12.079,12.305,520666,0
2009-08-20,12.315,12.349,12.161,12.242,408057,0
2009-08-21,12.395,12.601,12.251,12.557,541512,0
2009-08-24,12.557,12.592,12.358,12.439,603823,0
2009-08-25,12.538,12.646,12.315,12.395,602669,0
2009-08-26,12.349,12.412,12.205,12.242,468152,0
2009-08-27,12.834,12.834,12.097,12.26,1444694,0
2009-08-28,12.333,12.349,11.943,12.043,637510,0
2009-08-31,11.998,12.007,11.766,11.926,868550,0
2009-09-01,11.89,12.115,11.676,11.792,680574,0
2009-09-02,11.757,11.872,11.613,11.729,543358,0
2009-09-03,11.72,11.846,11.54,11.82,468248,0
2009-09-04,11.766,11.943,11.568,11.9,802828,0
2009-09-08,11.98,12.043,11.757,11.863,576491,0
2009-09-09,11.82,11.926,11.711,11.81,816005,0
2009-09-10,11.81,11.881,11.711,11.837,634639,0
2009-09-11,11.918,12.152,11.863,12.007,649594,0
2009-09-14,11.943,12.161,11.9,12.152,609368,0
2009-09-15,12.07,12.196,11.961,12.07,500504,0
2009-09-16,12.034,12.106,11.926,12.079,321980,0
2009-09-17,12.079,12.333,11.98,12.07,388590,0
2009-09-18,12.079,12.187,11.952,11.971,731050,0
2009-09-21,11.89,12.034,11.801,11.881,257577,0
2009-09-22,11.952,12.07,11.872,11.961,443538,0
2009-09-23,12.52,12.52,12.152,12.17,885547,0
2009-09-24,12.251,12.349,11.989,12.079,746647,0
2009-09-25,12.007,12.161,11.952,12.007,557943,0
2009-09-28,11.586,12.358,11.586,12.205,671432,0
2009-09-29,12.179,12.305,12.079,12.106,541726,0
2009-09-30,12.115,12.296,11.829,12.124,676573,0
2009-10-01,12.043,12.342,11.989,12.016,636579,0
2009-10-02,11.943,12.161,11.872,11.926,793353,0
2009-10-05,11.989,12.142,11.89,12.142,870410,0
2009-10-06,12.179,12.412,12.152,12.251,879670,0
2009-10-07,12.251,12.412,12.233,12.324,595969,0
2009-10-08,12.439,12.619,12.349,12.538,1037198,0
2009-10-09,12.476,12.619,12.376,12.565,461166,0
2009-10-12,12.565,12.727,12.349,12.511,636132,0
2009-10-13,12.538,12.592,12.278,12.376,811259,0
2009-10-14,12.467,12.7,12.412,12.691,659261,0
2009-10-15,12.619,12.664,12.502,12.538,577942,0
2009-10-16,12.476,12.502,12.349,12.43,810339,0
2009-10-19,12.502,12.664,12.376,12.421,411688,0
2009-10-20,12.547,12.655,12.052,12.583,1801988,0
2009-10-21,12.457,12.557,12.214,12.26,1077123,0
2009-10-22,12.251,12.404,12.079,12.349,886761,0
2009-10-23,12.358,12.494,11.89,11.934,948983,0
2009-10-26,11.926,12.07,11.729,11.748,1037096,0
2009-10-27,11.748,11.881,11.577,11.694,976001,0
2009-10-28,11.711,11.775,11.504,11.54,760527,0
2009-10-29,11.676,11.739,11.549,11.613,657502,0
2009-10-30,11.513,11.639,11.253,11.451,1270376,0
2009-11-02,11.522,11.522,11.125,11.298,1297255,0
2009-11-03,11.216,11.46,11.216,11.451,719953,0
2009-11-04,11.469,11.469,11.244,11.253,933773,0
2009-11-05,11.316,11.604,11.289,11.522,617133,0
2009-11-06,11.424,11.648,11.387,11.568,607102,0
2009-11-09,11.648,11.855,11.513,11.82,578606,0
2009-11-10,11.783,11.89,11.613,11.792,1063860,0
2009-11-11,11.881,12.079,11.82,12.07,712212,0
2009-11-12,12.079,12.079,11.872,11.926,779040,0
2009-11-13,11.961,12.016,11.837,11.971,400959,0
2009-11-16,12.034,12.376,11.9,12.367,778827,0
2009-11-17,12.376,12.538,12.278,12.476,665991,0
2009-11-18,12.439,12.494,12.305,12.467,393075,0
2009-11-19,12.349,12.448,12.196,12.421,876068,0
2009-11-20,12.476,12.61,12.404,12.565,1082612,0
2009-11-23,12.745,12.94,12.673,12.825,1053061,0
2009-11-24,12.79,12.816,12.629,12.691,1054951,0
2009-11-25,12.727,12.799,12.583,12.601,518756,0
2009-11-27,12.305,12.557,12.224,12.395,279211,0
2009-11-30,12.358,12.511,12.142,12.421,690198,0
2009-12-01,12.565,12.709,12.476,12.547,897485,0
2009-12-02,12.583,12.745,12.529,12.619,804215,0
2009-12-03,12.709,12.781,12.664,12.7,648535,0
2009-12-04,12.878,13.303,12.7,12.995,1088037,0
2009-12-07,13.013,13.031,12.825,12.852,330867,0
2009-12-08,12.763,12.931,12.61,12.869,647517,0
2009-12-09,12.843,12.888,12.719,12.79,699107,0
2009-12-10,12.799,13.004,12.637,12.719,373800,0
2009-12-11,12.799,12.86,12.565,12.709,342595,0
2009-12-14,12.709,12.745,12.511,12.719,480044,0
2009-12-15,12.673,12.736,12.61,12.619,289099,0
2009-12-16,12.727,12.869,12.61,12.655,371148,0
2009-12-17,12.547,12.763,12.342,12.664,688536,0
2009-12-18,12.808,12.869,12.673,12.781,1283597,0
2009-12-21,12.816,12.995,12.727,12.816,686096,0
2009-12-22,12.799,12.914,12.719,12.781,488077,0
2009-12-23,12.816,13.159,12.664,13.086,772145,0
2009-12-24,13.159,13.24,13.068,13.077,131789,0
2009-12-28,13.159,13.294,12.977,13.077,286710,0
2009-12-29,13.086,13.203,13.059,13.186,134880,0
2009-12-30,13.095,13.222,12.986,13.132,356612,0
2009-12-31,13.031,13.077,12.843,12.86,418188,0
2010-01-04,13.257,13.437,13.194,13.321,874393,0
2010-01-05,13.41,13.437,13.275,13.364,662399,0
2010-01-06,13.392,13.474,13.303,13.337,692777,0
2010-01-07,13.329,13.401,13.077,13.177,369444,0
2010-01-08,13.168,13.401,13.077,13.364,364137,0
2010-01-11,13.474,13.474,13.266,13.337,272368,0
2010-01-12,13.24,13.392,13.168,13.266,394336,0
2010-01-13,13.275,13.373,13.177,13.303,378593,0
2010-01-14,13.24,13.437,13.186,13.392,352314,0
2010-01-15,13.428,13.428,12.816,13.004,932364,0
2010-01-19,13.013,13.213,12.914,13.203,574558,0
2010-01-20,13.159,13.24,13.004,13.194,827361,0
2010-01-21,13.177,13.419,12.967,13.113,684737,0
2010-01-22,13.059,13.24,12.727,12.763,376912,0
2010-01-25,12.834,12.852,12.637,12.691,270690,0
2010-01-26,12.646,12.843,12.557,12.664,349325,0
2010-01-27,12.601,12.799,12.296,12.439,1124238,0
2010-01-28,12.395,12.395,11.46,11.863,1055534,0
2010-01-29,11.846,11.943,11.694,11.694,1053572,0
2010-02-01,11.748,11.829,11.622,11.748,549575,0
2010-02-02,11.748,11.766,11.559,11.613,710669,0
2010-02-03,11.757,11.829,11.522,11.82,525987,0
2010-02-04,11.775,11.81,11.549,11.559,533424,0
2010-02-05,11.549,11.676,11.352,11.622,661288,0
2010-02-08,11.604,11.676,11.415,11.433,343298,0
2010-02-09,11.595,11.711,11.424,11.676,587486,0
2010-02-10,11.568,11.829,11.469,11.829,595823,0
2010-02-11,11.766,11.952,11.711,11.909,783767,0
2010-02-12,11.792,11.952,11.685,11.909,601576,0
2010-02-16,11.998,12.016,11.855,12.016,403950,0
2010-02-17,12.088,12.269,11.98,12.214,656142,0
2010-02-18,12.17,12.214,12.052,12.179,365378,0
2010-02-19,12.187,12.439,12.187,12.315,983966,0
2010-02-22,12.324,12.709,12.324,12.664,807537,0
2010-02-23,12.61,12.834,12.529,12.781,737799,0
2010-02-24,12.79,13.113,12.754,12.914,1066129,0
2010-02-25,12.754,13.04,12.691,12.94,758248,0
2010-02-26,12.986,13.05,12.86,12.888,874306,0
2010-03-01,12.967,13.203,12.799,13.068,1201772,0
2010-03-02,13.132,13.203,12.905,13.013,951057,0
2010-03-03,12.995,13.077,12.905,12.986,845868,0
2010-03-04,13.04,13.059,12.843,12.949,584445,0
2010-03-05,12.995,13.284,12.869,13.24,972274,0
2010-03-08,13.266,13.373,13.194,13.312,357016,0
2010-03-09,13.303,13.731,13.294,13.695,889743,0
2010-03-10,13.647,13.776,13.455,13.474,595819,0
2010-03-11,13.392,13.619,13.364,13.61,549307,0
2010-03-12,13.679,13.679,13.483,13.647,495191,0
2010-03-15,13.654,13.713,13.312,13.687,667336,0
2010-03-16,13.767,13.948,13.695,13.948,396607,0
2010-03-17,13.984,14.066,13.767,13.822,462648,0
2010-03-18,13.767,13.858,13.619,13.619,590387,0
2010-03-19,13.695,13.813,13.474,13.547,908754,0
2010-03-22,13.483,13.731,13.41,13.67,545261,0
2010-03-23,13.628,13.849,13.61,13.84,374510,0
2010-03-24,13.74,13.877,13.528,13.547,456288,0
2010-03-25,13.679,13.867,13.492,13.501,375436,0
2010-03-26,13.592,13.619,13.364,13.465,516325,0
2010-03-29,14.002,14.075,13.628,13.831,782016,0
2010-03-30,13.929,14.084,13.638,13.704,450572,0
2010-03-31,13.628,13.966,13.628,13.894,580819,0
2010-04-01,13.956,14.093,13.704,13.822,492967,0
2010-04-05,13.894,13.92,13.713,13.858,359918,0
2010-04-06,13.749,13.92,13.662,13.831,414506,0
2010-04-07,13.749,13.84,13.574,13.813,651087,0
2010-04-08,13.713,13.92,13.713,13.786,582715,0
2010-04-09,13.749,13.993,13.592,13.638,707687,0
2010-04-12,13.679,13.679,13.446,13.474,695672,0
2010-04-13,13.392,13.583,13.15,13.556,1539045,0
2010-04-14,13.638,13.662,13.501,13.601,685298,0
2010-04-15,13.647,13.984,13.647,13.749,1373737,0
2010-04-16,13.767,13.767,13.483,13.583,939157,0
2010-04-19,13.565,14.292,13.547,14.011,2232638,0
2010-04-20,14.121,14.318,13.592,13.903,1493331,0
2010-04-21,13.929,14.343,13.885,14.318,812574,0
2010-04-22,14.246,14.471,14.111,14.425,853981,0
2010-04-23,14.209,14.351,14.156,14.308,1202402,0
2010-04-26,14.309,14.453,14.283,14.309,674361,0
2010-04-27,14.229,14.443,14.011,14.048,536761,0
2010-04-28,14.102,14.211,13.831,13.858,556894,0
2010-04-29,13.849,14.139,13.849,14.102,818132,0
2010-04-30,14.121,14.335,13.912,13.912,715426,0
2010-05-03,13.956,14.211,13.912,14.202,554233,0
2010-05-04,14.029,14.029,13.662,13.74,660561,0
2010-05-05,13.638,13.813,13.51,13.547,498730,0
2010-05-06,13.483,13.662,12.61,13.231,577619,0
2010-05-07,13.231,13.266,12.808,13.123,1295308,0
2010-05-10,13.492,13.687,13.392,13.679,689722,0
2010-05-11,13.601,13.849,13.547,13.647,688912,0
2010-05-12,13.722,14.273,13.687,14.157,1535352,0
2010-05-13,14.193,14.371,14.057,14.202,1101733,0
2010-05-14,14.121,14.148,13.858,14.011,557718,0
2010-05-17,14.102,14.246,13.722,14.13,660321,0
2010-05-18,14.292,14.352,13.948,14.011,794957,0
2010-05-19,14.029,14.157,13.822,14.048,538082,0
2010-05-20,13.767,13.813,13.257,13.284,1063654,0
2010-05-21,13.104,13.51,12.967,13.312,835238,0
2010-05-24,13.275,13.492,13.186,13.186,581514,0
2010-05-25,12.914,13.186,12.86,13.159,1356586,0
2010-05-26,13.222,13.401,12.923,13.004,1809385,0
2010-05-27,13.284,13.321,12.995,13.15,1329505,0
2010-05-28,13.086,13.213,12.923,13.086,1480407,0
2010-06-01,13.004,13.123,12.727,12.736,2824959,0
2010-06-02,12.843,12.914,12.719,12.825,1838485,0
2010-06-03,12.905,13.022,12.852,12.878,1570007,0
2010-06-04,12.646,12.86,12.494,12.727,1758707,0
2010-06-07,12.719,12.754,12.242,12.251,1544524,0
2010-06-08,12.269,12.404,12.07,12.367,1263654,0
2010-06-09,12.457,12.61,12.269,12.333,818411,0
2010-06-10,12.494,12.709,12.485,12.709,603159,0
2010-06-11,12.583,12.781,12.439,12.557,1007097,0
2010-06-14,12.719,12.878,12.655,12.682,718801,0
2010-06-15,12.745,12.931,12.719,12.914,544161,0
2010-06-16,12.816,13.141,12.745,12.958,1033624,0
2010-06-17,12.958,13.013,12.664,12.808,615610,0
2010-06-18,12.869,12.914,12.727,12.834,632611,0
2010-06-21,13.004,13.022,12.808,12.852,733410,0
2010-06-22,12.905,13.022,12.511,12.529,881609,0
2010-06-23,12.557,12.709,12.358,12.538,649790,0
2010-06-24,12.421,12.825,12.333,12.61,741526,0
2010-06-25,12.682,12.869,12.601,12.772,1901488,0
2010-06-28,12.808,12.986,12.655,12.719,432300,0
2010-06-29,12.547,12.547,12.233,12.233,1860607,0
2010-06-30,12.226,12.479,12.19,12.226,682557,0
2010-07-01,12.251,12.476,12.025,12.161,1324441,0
2010-07-02,12.242,12.242,11.943,12.043,593013,0
2010-07-06,12.233,12.404,11.909,11.961,1048232,0
2010-07-07,11.998,12.476,11.998,12.448,761343,0
2010-07-08,12.529,12.691,12.457,12.664,756157,0
2010-07-09,12.655,12.754,12.547,12.691,255581,0
2010-07-12,12.682,12.888,12.637,12.691,484983,0
2010-07-13,12.825,13.013,12.709,12.967,597279,0
2010-07-14,12.896,13.077,12.799,12.977,551823,0
2010-07-15,12.995,13.022,12.655,12.79,631871,0
2010-07-16,12.7,12.905,12.601,12.61,664523,0
2010-07-19,12.629,12.843,12.476,12.745,1157879,0
2010-07-20,12.7,13.257,12.673,13.177,1194200,0
2010-07-21,13.329,13.428,12.94,13.013,1493286,0
2010-07-22,13.213,13.465,13.186,13.355,703884,0
2010-07-23,13.275,13.628,13.266,13.547,676253,0
2010-07-26,13.601,13.813,13.547,13.731,645739,0
2010-07-27,13.813,13.831,13.583,13.647,532134,0
2010-07-28,13.565,13.679,13.329,13.51,738932,0
2010-07-29,13.583,13.628,13.321,13.437,807306,0
2010-07-30,13.275,13.601,13.177,13.492,617617,0
2010-08-02,13.687,13.767,13.474,13.704,679469,0
2010-08-03,13.647,13.679,13.41,13.492,609293,0
2010-08-04,13.528,13.638,13.492,13.619,396132,0
2010-08-05,13.492,13.574,13.373,13.419,342226,0
2010-08-06,13.257,13.492,13.159,13.401,700466,0
2010-08-09,13.437,13.647,13.437,13.628,483990,0
2010-08-10,13.465,13.583,13.15,13.177,1100395,0
2010-08-11,12.914,12.914,12.691,12.736,595324,0
2010-08-12,12.583,12.816,12.494,12.799,490093,0
2010-08-13,12.719,12.719,12.467,12.476,369481,0
2010-08-16,12.395,12.754,12.349,12.61,390474,0
2010-08-17,12.772,12.949,12.7,12.816,467332,0
2010-08-18,12.843,12.967,12.619,12.86,353160,0
2010-08-19,12.781,12.869,12.287,12.565,517764,0
2010-08-20,12.485,12.619,12.26,12.557,408392,0
2010-08-23,13.455,13.547,13.177,13.194,384457,0
2010-08-24,13.086,13.177,12.799,13.031,453415,0
2010-08-25,12.967,13.159,12.869,13.113,376844,0
2010-08-26,13.141,13.312,13.086,13.086,370731,0
2010-08-27,13.231,13.501,13.031,13.437,494004,0
2010-08-30,13.41,13.474,13.168,13.168,436209,0
2010-08-31,13.12,13.264,12.992,13.065,672694,0
2010-09-01,13.266,13.583,13.086,13.547,561782,0
2010-09-02,13.528,13.713,13.474,13.67,408394,0
2010-09-03,13.867,14.174,13.867,14.002,1052211,0
2010-09-07,14.157,14.22,13.858,14.093,743754,0
2010-09-08,14.174,14.38,14.157,14.309,633689,0
2010-09-09,14.38,14.535,14.02,14.111,679679,0
2010-09-10,14.13,14.246,13.885,13.948,531874,0
2010-09-13,14.093,14.318,13.956,14.093,673652,0
2010-09-14,14.389,14.434,14.174,14.238,903459,0
2010-09-15,14.246,14.407,14.121,14.389,629080,0
2010-09-16,14.3,14.453,14.157,14.3,670793,0
2010-09-17,14.416,14.544,14.211,14.425,1044126,0
2010-09-20,14.489,14.676,13.92,13.966,2057610,0
2010-09-21,13.993,14.416,13.975,14.246,1420821,0
2010-09-22,13.257,13.483,13.031,13.086,1236144,0
2010-09-23,13.086,13.222,12.79,12.834,1262974,0
2010-09-24,12.995,13.257,12.958,13.231,589402,0
2010-09-27,13.231,13.231,12.986,13.15,556656,0
2010-09-28,13.213,13.364,13.05,13.329,737263,0
2010-09-29,13.248,13.474,13.248,13.373,602490,0
2010-09-30,13.435,13.627,13.319,13.362,625111,0
2010-10-01,13.446,13.446,13.095,13.15,472196,0
2010-10-04,13.132,13.231,12.896,12.967,451137,0
2010-10-05,13.113,13.501,13.031,13.41,721346,0
2010-10-06,13.346,13.483,13.257,13.321,549255,0
2010-10-07,13.428,13.446,13.222,13.284,328943,0
2010-10-08,13.329,13.392,13.177,13.346,302387,0
2010-10-11,13.373,13.437,13.275,13.321,359259,0
2010-10-12,13.275,13.329,13.04,13.284,362707,0
2010-10-13,13.455,14.002,13.437,13.92,1260280,0
2010-10-14,13.975,14.066,13.713,13.813,876982,0
2010-10-15,13.975,14.157,13.813,13.894,634464,0
2010-10-18,13.956,13.956,13.662,13.695,597320,0
2010-10-19,13.437,13.565,13.203,13.383,1409747,0
2010-10-20,13.383,13.501,13.213,13.275,1386679,0
2010-10-21,13.373,13.465,13.248,13.446,797686,0
2010-10-22,13.474,13.528,13.392,13.446,594098,0
2010-10-25,13.501,13.583,13.474,13.528,372260,0
2010-10-26,13.419,13.647,13.329,13.628,393615,0
2010-10-27,13.583,13.583,13.437,13.547,320208,0
2010-10-28,13.628,13.628,13.337,13.419,273143,0
2010-10-29,13.362,13.527,13.254,13.398,301192,0
2010-11-01,13.41,13.547,13.213,13.337,318170,0
2010-11-02,13.501,13.528,13.266,13.492,373964,0
2010-11-03,13.519,13.619,13.373,13.61,351268,0
2010-11-04,13.704,13.831,13.61,13.813,621131,0
2010-11-05,13.767,13.984,13.767,13.903,277234,0
2010-11-08,13.822,13.929,13.647,13.722,287824,0
2010-11-09,13.722,13.84,13.565,13.601,303291,0
2010-11-10,13.601,13.749,13.565,13.713,349705,0
2010-11-11,13.628,13.679,13.465,13.592,408019,0
2010-11-12,13.465,13.647,13.346,13.519,440183,0
2010-11-15,13.556,13.695,13.483,13.492,284134,0
2010-11-16,13.364,13.474,13.294,13.364,532942,0
2010-11-17,13.392,13.483,13.266,13.337,540638,0
2010-11-18,13.455,13.628,13.401,13.483,355327,0
2010-11-19,13.492,13.67,13.437,13.654,316507,0
2010-11-22,13.61,13.894,13.492,13.795,617711,0
2010-11-23,13.679,13.795,13.574,13.749,370680,0
2010-11-24,13.867,14.038,13.867,14.038,324421,0
2010-11-26,13.948,14.029,13.885,13.894,192179,0
2010-11-29,13.786,13.92,13.695,13.885,327328,0
2010-11-30,13.775,14.028,13.729,13.91,653482,0
2010-12-01,14.13,14.246,13.938,14.157,557299,0
2010-12-02,14.148,14.553,14.029,14.516,643191,0
2010-12-03,14.434,14.876,14.255,14.794,889394,0
2010-12-06,14.74,14.83,14.587,14.74,478592,0
2010-12-07,14.839,15.072,14.803,14.981,623486,0
2010-12-08,14.972,15.054,14.839,14.884,377626,0
2010-12-09,15.008,15.008,14.83,14.884,374068,0
2010-12-10,14.919,14.972,14.785,14.919,380529,0
2010-12-13,14.947,14.999,14.614,14.667,433097,0
2010-12-14,14.748,14.848,14.489,14.553,663399,0
2010-12-15,14.309,14.641,14.193,14.22,751747,0
2010-12-16,14.325,14.928,14.2,14.74,996688,0
2010-12-17,14.757,14.757,14.471,14.596,569856,0
2010-12-20,14.571,14.587,14.202,14.362,420569,0
2010-12-21,14.453,14.606,14.443,14.571,336533,0
2010-12-22,14.641,14.641,14.453,14.48,339189,0
2010-12-23,14.471,14.562,14.352,14.434,323221,0
2010-12-27,14.425,14.596,14.352,14.498,135119,0
2010-12-28,14.507,14.596,14.362,14.544,201335,0
2010-12-29,14.605,14.622,14.497,14.534,111782,0
2010-12-30,14.497,14.694,14.488,14.587,161731,0
2010-12-31,14.512,14.575,14.402,14.402,229479,0
2011-01-03,14.641,14.794,14.562,14.641,604637,0
2011-01-04,14.694,14.775,14.255,14.416,437972,0
2011-01-05,14.362,14.667,14.352,14.659,468431,0
2011-01-06,14.676,14.757,14.579,14.65,429098,0
2011-01-07,14.623,14.694,14.443,14.667,501390,0
2011-01-10,14.632,15.045,14.571,14.902,696972,0
2011-01-11,14.999,15.081,14.694,14.839,433907,0
2011-01-12,14.884,14.963,14.74,14.884,204895,0
2011-01-13,14.794,14.919,14.667,14.713,490141,0
2011-01-14,14.713,14.821,14.587,14.606,649941,0
2011-01-18,14.596,14.713,14.362,14.443,652487,0
2011-01-19,14.407,14.48,14.246,14.362,593599,0
2011-01-20,14.283,14.516,14.283,14.371,395370,0
2011-01-21,14.398,14.398,13.993,14.255,593043,0
2011-01-24,14.229,14.416,14.093,14.283,451786,0
2011-01-25,14.264,14.596,14.202,14.516,778718,0
2011-01-26,14.606,14.821,14.443,14.667,386936,0
2011-01-27,14.596,14.919,14.579,14.858,665418,0
2011-01-28,14.812,14.83,14.318,14.326,665589,0
2011-01-31,14.448,14.494,14.268,14.402,677211,0
2011-02-01,14.553,14.596,14.398,14.544,521729,0
2011-02-02,14.471,14.525,14.202,14.211,387427,0
2011-02-03,14.273,14.425,14.165,14.352,474556,0
2011-02-04,14.425,14.462,14.22,14.352,435943,0
2011-02-07,14.389,14.416,14.157,14.3,573751,0
2011-02-08,14.246,14.335,14.157,14.309,290826,0
2011-02-09,14.3,14.343,14.211,14.309,335357,0
2011-02-10,14.202,14.38,14.202,14.292,369189,0
2011-02-11,14.273,14.516,14.102,14.516,411541,0
2011-02-14,14.489,14.614,14.462,14.544,574532,0
2011-02-15,14.498,14.794,14.498,14.757,1398826,0
2011-02-16,14.803,15.611,14.785,15.556,1565830,0
2011-02-18,15.998,16.215,15.819,15.998,910750,0
2011-02-22,15.792,15.81,15.262,15.29,714503,0
2011-02-23,15.171,15.253,14.748,14.839,1276232,0
2011-02-24,14.937,15.054,14.74,14.928,717601,0
2011-02-25,14.893,15.099,14.884,14.947,984596,0
2011-02-28,14.919,15.1,14.83,14.911,750714,0
2011-03-01,14.972,15.027,14.488,14.488,1084882,0
2011-03-02,14.497,14.748,14.479,14.712,615094,0
2011-03-03,14.972,15.271,14.866,15.199,382463,0
2011-03-04,15.189,15.262,14.981,15.189,503100,0
2011-03-07,15.036,15.334,14.748,14.839,437639,0
2011-03-08,14.839,15.271,14.659,15.208,381682,0
2011-03-09,15.09,15.308,15.027,15.199,328745,0
2011-03-10,14.946,15.145,14.848,14.946,341678,0
2011-03-11,14.928,15.299,14.812,15.163,516401,0
2011-03-14,15.045,15.199,14.928,15.118,322325,0
2011-03-15,14.534,14.963,14.497,14.821,861910,0
2011-03-16,14.766,14.99,14.649,14.821,803494,0
2011-03-17,15.082,15.272,14.812,14.848,391528,0
2011-03-18,14.972,15.008,14.731,14.911,608202,0
2011-03-21,14.972,15.299,14.972,15.171,264069,0
2011-03-22,15.171,15.29,15.09,15.154,314153,0
2011-03-23,15.199,15.199,14.963,15.181,696336,0
2011-03-24,15.181,15.325,15.127,15.235,372167,0
2011-03-25,15.353,15.503,15.244,15.308,289961,0
2011-03-28,15.424,15.424,15.154,15.217,379965,0
2011-03-29,15.118,15.325,15.036,15.253,290225,0
2011-03-30,15.244,15.62,15.244,15.593,987785,0
2011-03-31,15.504,15.804,15.504,15.785,540692,0
2011-04-01,15.783,16.008,15.783,15.874,314473,0
2011-04-04,15.846,16.234,15.802,16.098,531126,0
2011-04-05,16.008,16.261,15.999,16.134,322067,0
2011-04-06,16.198,16.27,16.08,16.207,479986,0
2011-04-07,16.171,16.305,16.098,16.143,607877,0
2011-04-08,16.279,16.279,15.738,15.82,492055,0
2011-04-11,15.855,15.973,15.793,15.82,213854,0
2011-04-12,15.711,15.99,15.666,15.701,213635,0
2011-04-13,15.783,15.937,15.566,15.629,163174,0
2011-04-14,15.666,16.098,15.557,16.008,421519,0
2011-04-15,15.946,16.008,15.783,15.982,351996,0
2011-04-18,15.846,15.892,15.657,15.811,270480,0
2011-04-19,15.855,15.937,15.729,15.765,241117,0
2011-04-20,15.964,16.036,15.396,15.729,554847,0
2011-04-21,16.054,16.063,15.666,15.855,294188,0
2011-04-25,15.756,15.793,15.424,15.442,629390,0
2011-04-26,15.539,15.692,15.459,15.611,328816,0
2011-04-27,15.657,15.72,15.405,15.62,529250,0
2011-04-28,15.548,15.765,15.451,15.566,425620,0
2011-04-29,15.631,15.658,15.477,15.522,286355,0
2011-05-02,15.62,15.666,15.29,15.361,510344,0
2011-05-03,15.344,15.433,15.199,15.29,500567,0
2011-05-04,15.308,15.467,15.181,15.244,493870,0
2011-05-05,15.171,15.683,15.171,15.396,627195,0
2011-05-06,15.379,15.442,15.081,15.163,677839,0
2011-05-09,15.109,15.199,14.902,14.963,530420,0
2011-05-10,14.963,15.136,14.963,15.045,452895,0
2011-05-11,14.954,15.081,14.821,14.848,590261,0
2011-05-12,14.839,15.109,14.694,14.946,634673,0
2011-05-13,15.045,15.072,14.839,14.893,559668,0
2011-05-16,14.237,14.676,14.173,14.415,1562073,0
2011-05-17,14.397,14.552,14.351,14.433,753154,0
2011-05-18,14.415,14.712,14.334,14.676,763522,0
2011-05-19,14.721,14.911,14.64,14.775,513035,0
2011-05-20,14.848,14.848,14.631,14.712,549445,0
2011-05-23,14.605,14.676,14.433,14.534,356455,0
2011-05-24,14.534,14.586,14.461,14.47,532537,0
2011-05-25,14.525,14.676,14.452,14.561,483236,0
2011-05-26,14.586,14.676,14.488,14.659,350022,0
2011-05-27,14.757,15.045,14.731,14.858,839660,0
2011-05-31,14.906,15.04,14.76,14.958,834740,0
2011-06-01,14.954,15.109,14.3,14.325,1598429,0
2011-06-02,14.342,14.497,14.254,14.308,1152330,0
2011-06-03,14.182,14.246,13.982,14.173,1922756,0
2011-06-06,14.138,14.191,13.892,13.892,639175,0
2011-06-07,13.973,14.073,13.856,13.865,577530,0
2011-06-08,13.874,13.982,13.783,13.856,913232,0
2011-06-09,13.901,14.173,13.783,14.137,1018241,0
2011-06-10,14.018,14.325,13.964,14.2,1147189,0
2011-06-13,14.227,14.272,14.037,14.091,484777,0
2011-06-14,14.2,14.406,14.2,14.388,326087,0
2011-06-15,14.281,14.47,14.182,14.218,564424,0
2011-06-16,14.254,14.506,14.236,14.406,415058,0
2011-06-17,14.488,14.676,14.397,14.415,675067,0
2011-06-20,14.325,14.622,14.2,14.29,1035977,0
2011-06-21,14.379,14.552,14.334,14.497,599906,0
2011-06-22,14.47,14.676,14.334,14.342,509876,0
2011-06-23,14.236,14.631,14.155,14.534,582163,0
2011-06-24,14.587,14.64,14.379,14.433,375994,0
2011-06-27,14.388,14.57,14.317,14.552,418769,0
2011-06-28,14.578,14.74,14.47,14.74,373703,0
2011-06-29,14.722,14.785,14.613,14.703,479017,0
2011-06-30,14.71,14.952,14.646,14.917,746236,0
2011-07-01,14.929,15.264,14.929,15.155,514914,0
2011-07-05,15.127,15.254,15.063,15.137,537805,0
2011-07-06,15.164,15.495,15.091,15.434,772174,0
2011-07-07,15.541,15.649,15.416,15.576,767004,0
2011-07-08,15.407,15.495,15.362,15.46,302201,0
2011-07-11,15.291,15.354,15.082,15.109,481844,0
2011-07-12,15.018,15.2,14.884,15.054,277330,0
2011-07-13,15.181,15.397,15.073,15.218,406064,0
2011-07-14,15.254,15.354,14.83,14.981,396049,0
2011-07-15,15.027,15.236,14.867,15.127,681633,0
2011-07-18,15.054,15.2,14.954,14.972,808392,0
2011-07-19,15.063,15.317,14.433,14.685,1126102,0
2011-07-20,14.317,14.424,13.919,14.254,843577,0
2011-07-21,14.218,14.497,14.218,14.325,1136456,0
2011-07-22,14.325,14.397,14.2,14.272,455178,0
2011-07-25,14.137,14.246,14.018,14.11,486456,0
2011-07-26,14.175,14.175,13.661,13.766,911795,0
2011-07-27,13.728,13.746,13.516,13.625,698389,0
2011-07-28,13.609,13.812,13.609,13.636,623308,0
2011-07-29,13.545,14.002,13.517,13.803,933400,0
2011-08-01,13.856,13.964,13.598,13.701,560242,0
2011-08-02,13.678,13.766,13.082,13.082,1010926,0
2011-08-03,13.118,13.262,12.804,13.244,659124,0
2011-08-04,13.118,13.182,12.918,13.027,1438966,0
2011-08-05,13.036,13.534,12.874,13.361,1645273,0
2011-08-08,13.244,13.425,12.38,12.38,1389826,0
2011-08-09,12.551,12.677,11.768,12.37,3823789,0
2011-08-10,12.918,12.918,11.92,12.018,1379373,0
2011-08-11,12.109,12.605,12.037,12.443,865199,0
2011-08-12,12.505,12.883,12.452,12.731,1045390,0
2011-08-15,12.659,12.856,12.433,12.749,386065,0
2011-08-16,12.649,12.704,12.327,12.452,538546,0
2011-08-17,12.47,12.542,12.154,12.272,740188,0
2011-08-18,12.045,12.09,11.56,11.74,1204331,0
2011-08-19,11.56,11.911,11.487,11.768,1684624,0
2011-08-22,11.982,12.054,11.768,12,1192181,0
2011-08-23,11.982,12.496,11.92,12.496,1076516,0
2011-08-24,12.56,12.785,12.336,12.713,1094192,0
2011-08-25,12.804,12.981,12.623,12.767,1639706,0
2011-08-26,12.686,13.164,12.352,13.146,1125872,0
2011-08-29,13.308,13.607,13.109,13.58,1118080,0
2011-08-30,13.543,13.756,13.227,13.676,1119846,0
2011-08-31,13.768,13.986,13.592,13.696,1220415,0
2011-09-01,13.737,13.919,12.945,13.036,1616255,0
2011-09-02,12.937,12.937,12.568,12.623,471980,0
2011-09-06,12.216,12.523,12.053,12.505,1191399,0
2011-09-07,12.713,12.786,12.568,12.677,1674672,0
2011-09-08,12.496,12.848,12.488,12.496,969451,0
2011-09-09,12.352,12.641,12.235,12.587,1126648,0
2011-09-12,12.379,12.668,12.326,12.668,1426315,0
2011-09-13,12.677,13.2,12.677,12.963,2186544,0
2011-09-14,13.064,13.3,12.838,13.128,1332829,0
2011-09-15,13.237,13.281,12.936,13.128,703512,0
2011-09-16,13.237,13.263,12.954,13.009,1910770,0
2011-09-19,12.838,13.018,12.677,12.856,595416,0
2011-09-20,12.927,13.073,12.568,12.577,929242,0
2011-09-21,12.605,12.632,12.117,12.135,831491,0
2011-09-22,11.793,12.326,11.748,12.207,1645338,0
2011-09-23,12.189,12.388,12.036,12.172,1331335,0
2011-09-26,12.271,12.488,11.972,12.47,1084963,0
2011-09-27,12.723,12.919,12.496,12.641,2181617,0
2011-09-28,12.686,12.795,12.244,12.271,684061,0
2011-09-29,12.614,12.659,12.172,12.523,530396,0
2011-09-30,12.35,12.531,12.214,12.233,779328,0
2011-10-03,12.144,12.523,12.027,12.027,1597910,0
2011-10-04,11.944,12.731,11.927,12.695,1612950,0
2011-10-05,12.704,12.865,12.433,12.767,1427661,0
2011-10-06,12.786,12.891,12.677,12.891,1226137,0
2011-10-07,12.936,13.009,12.542,12.596,568196,0
2011-10-10,12.731,12.991,12.695,12.982,630652,0
2011-10-11,12.91,13.174,12.856,13.128,1021020,0
2011-10-12,13.174,13.254,13.101,13.128,1160235,0
2011-10-13,12.919,13.219,12.865,13.055,805542,0
2011-10-14,13.082,13.536,13.046,13.174,664007,0
2011-10-17,12.91,13.156,12.551,12.74,828845,0
2011-10-18,12.74,13.174,12.623,13.073,926696,0
2011-10-19,13.046,13.101,12.686,12.776,700829,0
2011-10-20,12.74,12.945,12.695,12.848,714084,0
2011-10-21,13,13,12.758,12.874,628032,0
2011-10-24,12.963,13.128,12.848,13.046,548643,0
2011-10-25,12.875,12.919,12.695,12.723,530308,0
2011-10-26,11.658,12.172,11.613,11.91,2710798,0
2011-10-27,12.126,12.37,11.775,12.244,2003223,0
2011-10-28,12.027,12.397,11.935,12.299,642465,0
2011-10-31,12.142,12.297,12.059,12.096,837734,0
2011-11-01,11.846,12.043,11.675,11.837,1575549,0
2011-11-02,12.008,12.181,11.864,12.117,808646,0
2011-11-03,12.308,12.451,12.007,12.442,562733,0
2011-11-04,12.388,12.406,12.153,12.379,537949,0
2011-11-07,12.379,12.47,12.117,12.335,551769,0
2011-11-08,12.514,12.659,12.235,12.623,631073,0
2011-11-09,12.335,12.514,12.181,12.181,654239,0
2011-11-10,12.361,12.533,12.207,12.361,584159,0
2011-11-11,12.46,12.804,12.37,12.749,516516,0
2011-11-14,12.723,12.767,12.388,12.488,519838,0
2011-11-15,12.442,12.695,12.361,12.614,271273,0
2011-11-16,12.47,12.514,12.135,12.154,514417,0
2011-11-17,12.099,12.388,12.099,12.244,726688,0
2011-11-18,12.253,12.397,12.181,12.289,420068,0
2011-11-21,12.198,12.198,11.919,11.999,721207,0
2011-11-22,11.953,11.999,11.766,11.784,812632,0
2011-11-23,11.658,11.757,11.549,11.639,678972,0
2011-11-25,11.621,11.855,11.566,11.584,327854,0
2011-11-28,11.856,12.099,11.856,12.09,553941,0
2011-11-29,12.126,12.216,11.971,12.07,482818,0
2011-11-30,12.278,12.477,12.187,12.405,1329896,0
2011-12-01,12.351,12.379,12.162,12.171,471988,0
2011-12-02,12.326,12.433,12.181,12.225,684966,0
2011-12-05,12.37,12.714,12.335,12.542,596078,0
2011-12-06,12.551,12.632,12.415,12.542,431525,0
2011-12-07,12.488,12.605,12.289,12.542,403403,0
2011-12-08,12.379,12.451,12.098,12.126,443770,0
2011-12-09,12.181,12.496,12.181,12.451,532516,0
2011-12-12,12.225,12.533,12.216,12.505,707430,0
2011-12-13,12.577,12.714,12.479,12.533,1047375,0
2011-12-14,12.424,12.496,12.253,12.262,656554,0
2011-12-15,12.415,12.542,12.253,12.505,501200,0
2011-12-16,12.424,12.821,12.424,12.614,1133448,0
2011-12-19,12.596,13.028,12.388,12.397,688433,0
2011-12-20,12.641,12.928,12.496,12.884,451340,0
2011-12-21,12.901,13.065,12.777,13.047,378137,0
2011-12-22,13.028,13.201,12.875,12.964,362458,0
2011-12-23,13.019,13.129,12.928,13.019,146637,0
2011-12-27,13.001,13.192,12.955,13.111,240733,0
2011-12-28,13.111,13.229,12.848,12.866,329815,0
2011-12-29,12.955,13.12,12.91,13.111,169226,0
2011-12-30,13.064,13.174,12.909,12.909,287117,0
2012-01-03,13.074,13.21,12.946,12.973,430544,0
2012-01-04,12.488,12.813,12.47,12.686,543270,0
2012-01-05,13.102,13.201,12.551,12.623,770195,0
2012-01-06,12.659,12.821,12.587,12.632,396180,0
2012-01-09,12.74,12.768,12.551,12.668,396062,0
2012-01-10,12.74,12.866,12.731,12.777,330255,0
2012-01-11,12.74,12.83,12.74,12.786,440219,0
2012-01-12,12.973,12.973,12.695,12.856,330422,0
2012-01-13,12.813,12.83,12.677,12.759,349429,0
2012-01-17,12.856,12.901,12.659,12.686,489313,0
2012-01-18,12.668,12.866,12.614,12.813,434836,0
2012-01-19,12.901,13.219,12.804,13.129,562123,0
2012-01-20,13.001,13.4,12.973,13.381,533889,0
2012-01-23,13.274,13.446,13.12,13.229,343371,0
2012-01-24,13.175,13.31,13.102,13.184,281883,0
2012-01-25,13.147,13.4,13.12,13.283,261128,0
2012-01-26,13.345,13.583,13.283,13.574,428642,0
2012-01-27,13.482,13.61,13.328,13.583,271933,0
2012-01-30,13.491,13.546,13.328,13.409,673374,0
2012-01-31,13.528,13.528,13.246,13.39,276328,0
2012-02-01,13.372,13.638,13.372,13.61,384876,0
2012-02-02,13.601,13.704,13.5,13.662,349441,0
2012-02-03,13.832,14.023,13.787,13.869,462692,0
2012-02-06,13.68,13.841,13.68,13.722,192930,0
2012-02-07,13.592,13.805,13.592,13.704,220411,0
2012-02-08,13.696,13.696,13.436,13.537,213990,0
2012-02-09,13.62,13.638,13.446,13.51,208179,0
2012-02-10,13.427,13.574,13.336,13.455,286882,0
2012-02-13,13.574,13.688,13.464,13.574,173550,0
2012-02-14,13.537,13.592,13.372,13.583,247195,0
2012-02-15,13.654,13.777,13.192,13.264,261065,0
2012-02-16,13.129,13.61,13.129,13.601,227831,0
2012-02-17,13.427,13.704,13.391,13.427,197537,0
2012-02-21,13.418,13.528,13.175,13.274,240284,0
2012-02-22,13.264,13.391,13.138,13.229,245285,0
2012-02-23,13.283,13.427,13.156,13.418,189154,0
2012-02-24,13.409,13.482,13.111,13.147,262014,0
2012-02-27,13.028,13.283,12.955,13.192,186560,0
2012-02-28,13.246,13.354,12.892,13.102,252497,0
2012-02-29,13.22,13.22,12.847,13.074,461787,0
2012-03-01,13.129,13.328,13.083,13.238,241822,0
2012-03-02,13.39,13.39,12.812,12.963,355728,0
2012-03-05,12.875,13.21,12.839,13.184,289549,0
2012-03-06,12.936,13.11,12.82,12.927,445759,0
2012-03-07,13.055,13.055,12.865,13.018,372252,0
2012-03-08,13.11,13.301,12.891,13.255,637028,0
2012-03-09,13.238,13.464,13.174,13.436,425303,0
2012-03-12,13.39,13.473,13.292,13.418,242715,0
2012-03-13,13.491,13.638,13.4,13.592,525893,0
2012-03-14,13.671,13.688,13.363,13.464,543836,0
2012-03-15,13.436,13.805,13.418,13.714,304939,0
2012-03-16,13.75,13.75,13.51,13.555,426921,0
2012-03-19,13.565,13.723,13.464,13.601,259474,0
2012-03-20,13.473,13.574,13.345,13.519,254831,0
2012-03-21,13.555,13.629,13.409,13.555,241107,0
2012-03-22,13.409,13.418,13.129,13.301,269900,0
2012-03-23,13.282,13.282,13.083,13.273,320073,0
2012-03-26,13.354,13.473,13.319,13.464,181679,0
2012-03-27,13.455,13.5,13.4,13.473,200641,0
2012-03-28,13.473,13.546,13.319,13.427,200536,0
2012-03-29,13.363,13.372,13.174,13.345,247544,0
2012-03-30,13.363,13.519,13.083,13.083,359928,0
2012-04-02,12.963,13.282,12.963,13.264,279930,0
2012-04-03,13.228,13.292,13.073,13.147,364362,0
2012-04-04,12.991,13.165,12.856,13.147,341582,0
2012-04-05,13.083,13.156,12.991,13.028,147798,0
2012-04-09,12.847,12.963,12.73,12.748,400186,0
2012-04-10,12.758,12.758,12.441,12.522,530282,0
2012-04-11,12.64,12.739,12.567,12.631,338299,0
2012-04-12,12.594,12.829,12.594,12.722,221691,0
2012-04-13,12.64,12.703,12.468,12.496,317189,0
2012-04-16,12.685,12.785,12.468,12.658,293148,0
2012-04-17,12.803,13.009,12.748,12.856,525682,0
2012-04-18,12.794,12.909,12.776,12.82,719349,0
2012-04-19,12.847,12.945,12.631,12.676,440891,0
2012-04-20,12.883,12.883,12.667,12.685,309973,0
2012-04-23,12.504,12.576,12.386,12.55,320994,0
2012-04-24,12.613,12.748,12.54,12.649,304988,0
2012-04-25,12.812,12.865,12.694,12.758,303112,0
2012-04-26,12.703,12.703,12.45,12.649,329578,0
2012-04-27,12.622,12.82,12.585,12.703,413625,0
2012-04-30,12.739,12.776,12.504,12.513,348676,0
2012-05-01,12.486,12.748,12.413,12.649,505357,0
2012-05-02,12.513,13.156,12.513,13.073,656802,0
2012-05-03,13.092,13.138,12.891,12.891,400308,0
2012-05-04,12.847,12.847,12.594,12.667,417108,0
2012-05-07,12.585,12.909,12.585,12.703,400780,0
2012-05-08,12.64,12.847,12.441,12.82,398696,0
2012-05-09,12.676,12.722,12.54,12.604,304427,0
2012-05-10,12.658,12.685,12.413,12.513,408144,0
2012-05-11,12.405,12.622,12.405,12.486,204197,0
2012-05-14,12.359,12.622,12.359,12.486,331592,0
2012-05-15,12.45,12.767,12.45,12.658,361458,0
2012-05-16,12.667,12.82,12.64,12.785,303716,0
2012-05-17,12.812,12.891,12.45,12.45,584097,0
2012-05-18,12.441,12.73,12.441,12.513,561148,0
2012-05-21,12.54,12.758,12.441,12.631,408236,0
2012-05-22,12.667,12.694,12.486,12.631,373964,0
2012-05-23,12.496,12.945,12.431,12.874,285601,0
2012-05-24,12.891,12.973,12.794,12.963,167427,0
2012-05-25,12.982,13.009,12.856,12.919,206352,0
2012-05-29,13.018,13.192,12.973,13.073,165993,0
2012-05-30,12.945,12.973,12.794,12.891,379805,0
2012-05-31,12.919,13.028,12.703,12.883,397840,0
2012-06-01,12.667,12.794,12.54,12.54,378477,0
2012-06-04,12.559,12.713,12.504,12.658,427156,0
2012-06-05,12.594,12.703,12.44,12.513,643681,0
2012-06-06,12.613,12.883,12.613,12.874,281755,0
2012-06-07,13.019,13.083,12.785,12.794,252177,0
2012-06-08,12.758,13.046,12.713,12.9,274025,0
2012-06-11,13.064,13.092,12.722,12.748,304818,0
2012-06-12,12.758,12.9,12.613,12.847,200513,0
2012-06-13,12.794,12.955,12.685,12.73,225442,0
2012-06-14,12.722,12.91,12.685,12.891,214257,0
2012-06-15,12.838,12.936,12.812,12.847,567176,0
2012-06-18,12.767,13.046,12.73,13,409251,0
2012-06-19,13.01,13.283,13.01,13.238,268268,0
2012-06-20,13.211,13.229,13.01,13.046,137674,0
2012-06-21,13.028,13.074,12.648,12.658,330814,0
2012-06-22,12.676,12.713,12.44,12.585,734806,0
2012-06-25,12.567,12.567,12.26,12.404,276175,0
2012-06-26,12.395,12.495,12.278,12.404,491736,0
2012-06-27,12.404,12.477,12.358,12.413,377985,0
2012-06-28,12.324,12.658,12.232,12.648,322862,0
2012-06-29,12.856,12.991,12.758,12.964,310980,0
2012-07-02,13.046,13.12,12.856,12.964,490312,0
2012-07-03,13.065,13.166,12.991,13.129,271106,0
2012-07-05,13.12,13.328,13.074,13.265,228796,0
2012-07-06,13.147,13.238,12.964,13.01,257722,0
2012-07-09,13.028,13.037,12.838,13,453653,0
2012-07-10,13.092,13.175,12.739,12.785,323822,0
2012-07-11,12.794,12.9,12.576,12.748,284548,0
2012-07-12,12.648,12.919,12.558,12.856,234954,0
2012-07-13,12.847,13.019,12.829,12.865,367048,0
2012-07-16,12.576,12.631,12.241,12.468,991113,0
2012-07-17,12.486,12.558,12.315,12.477,587634,0
2012-07-18,12.468,12.648,12.459,12.631,423848,0
2012-07-19,12.613,12.658,12.44,12.495,371647,0
2012-07-20,12.486,12.631,12.44,12.449,759627,0
2012-07-23,12.26,12.468,12.159,12.413,523929,0
2012-07-24,12.395,12.468,12.324,12.422,496416,0
2012-07-25,12.486,12.486,12.395,12.449,557521,0
2012-07-26,12.594,12.676,12.395,12.404,474793,0
2012-07-27,12.486,12.856,12.468,12.829,327574,0
2012-07-30,12.865,12.891,12.667,12.685,293728,0
2012-07-31,12.685,12.73,12.576,12.594,357395,0
2012-08-01,12.631,12.739,12.269,12.269,260976,0
2012-08-02,12.095,12.422,12.041,12.377,329009,0
2012-08-03,12.54,12.585,12.395,12.413,326045,0
2012-08-06,12.44,12.54,12.315,12.324,218413,0
2012-08-07,12.422,12.431,12.241,12.324,248372,0
2012-08-08,12.278,12.386,12.278,12.305,338395,0
2012-08-09,12.315,12.333,12.132,12.204,438813,0
2012-08-10,12.204,12.241,12.141,12.204,277992,0
2012-08-13,12.204,12.349,12.068,12.141,182170,0
2012-08-14,12.232,12.287,12.068,12.123,218781,0
2012-08-15,12.077,12.333,12.077,12.26,519932,0
2012-08-16,12.287,12.287,12.159,12.241,317295,0
2012-08-17,12.287,12.296,12.178,12.25,189947,0
2012-08-20,12.223,12.25,12.095,12.141,789702,0
2012-08-21,12.15,12.26,12.104,12.178,274145,0
2012-08-22,12.141,12.287,12.114,12.204,236826,0
2012-08-23,12.178,12.232,12.086,12.15,189850,0
2012-08-24,12.123,12.178,12.023,12.077,166848,0
2012-08-27,12.095,12.15,11.949,12.013,294059,0
2012-08-28,11.995,12.095,11.86,11.986,294012,0
2012-08-29,11.995,12.013,11.878,11.924,324954,0
2012-08-30,11.869,11.94,11.761,11.761,335946,0
2012-08-31,11.86,11.896,11.725,11.797,360465,0
2012-09-04,11.797,12.181,11.716,12.086,984825,0
2012-09-05,12.058,12.058,11.761,11.86,469743,0
2012-09-06,11.896,12.004,11.743,11.958,347334,0
2012-09-07,12.013,12.045,11.915,11.986,257519,0
2012-09-10,11.977,12.232,11.949,12.191,298474,0
2012-09-11,12.004,12.386,12.004,12.333,740874,0
2012-09-12,12.377,12.503,12.287,12.486,291920,0
2012-09-13,12.368,12.667,12.358,12.522,333501,0
2012-09-14,12.395,12.395,12.049,12.169,525829,0
2012-09-17,12.077,12.104,11.915,12.049,373158,0
2012-09-18,12.004,12.004,11.78,11.905,426548,0
2012-09-19,11.896,12.205,11.896,12.049,344471,0
2012-09-20,11.959,12.132,11.815,11.905,419206,0
2012-09-21,12.041,12.059,11.752,11.806,2250561,0
2012-09-24,11.715,12.151,11.661,12.114,386677,0
2012-09-25,12.141,12.232,11.968,12.023,462760,0
2012-09-26,12.032,12.269,11.968,12.214,296808,0
2012-09-27,12.196,12.269,12.132,12.214,278492,0
2012-09-28,12.16,12.16,12.032,12.123,296509,0
2012-10-01,12.151,12.242,11.995,12.169,813769,0
2012-10-02,12.178,12.205,11.924,12.014,311242,0
2012-10-03,12.005,12.219,11.986,12.068,326472,0
2012-10-04,12.123,12.269,12,12.269,243638,0
2012-10-05,12.269,12.441,12.269,12.292,199159,0
2012-10-08,12.26,12.378,12.242,12.324,144076,0
2012-10-09,12.297,12.329,12.023,12.104,367980,0
2012-10-10,12.132,12.297,12.077,12.186,373180,0
2012-10-11,12.214,12.441,12.214,12.315,244982,0
2012-10-12,12.297,12.432,11.977,12.123,1607812,0
2012-10-15,12.114,12.413,12.077,12.334,467338,0
2012-10-16,12.368,12.714,12.368,12.577,829057,0
2012-10-17,12.632,12.659,12.469,12.623,361595,0
2012-10-18,12.65,12.65,12.368,12.405,615690,0
2012-10-19,12.315,12.324,12.141,12.214,494375,0
2012-10-22,12.186,12.297,12.123,12.196,326084,0
2012-10-23,11.959,12.297,11.949,12.297,547409,0
2012-10-24,12.368,12.368,12.151,12.223,340687,0
2012-10-25,12.269,12.306,12.178,12.288,152409,0
2012-10-26,12.297,12.359,12.232,12.278,353571,0
2012-10-31,12.324,12.668,12.26,12.659,731579,0
2012-11-01,12.595,12.705,12.478,12.586,465792,0
2012-11-02,12.504,12.705,12.423,12.459,414032,0
2012-11-05,12.441,12.586,12.31,12.532,214631,0
2012-11-06,12.532,12.677,12.387,12.659,506651,0
2012-11-07,12.559,12.641,12.306,12.469,441606,0
2012-11-08,12.423,12.487,12.086,12.214,618581,0
2012-11-09,12.196,12.315,12.141,12.278,348368,0
2012-11-12,12.278,12.496,12.278,12.469,194362,0
2012-11-13,12.288,12.487,12.288,12.334,259755,0
2012-11-14,12.396,12.396,12.182,12.205,383983,0
2012-11-15,12.141,12.324,12.141,12.297,436321,0
2012-11-16,12.288,12.387,12.023,12.343,711346,0
2012-11-19,12.405,12.469,12.324,12.423,406239,0
2012-11-20,12.324,12.441,12.232,12.278,304298,0
2012-11-21,12.288,13.03,12.023,12.368,193073,0
2012-11-23,12.413,12.469,12.297,12.432,138071,0
2012-11-26,12.413,12.559,12.387,12.559,221915,0
2012-11-27,12.532,12.663,12.469,12.623,616290,0
2012-11-28,12.623,12.65,12.405,12.496,514025,0
2012-11-29,12.487,12.668,12.432,12.55,332073,0
2012-11-30,12.605,12.605,12.359,12.459,546444,0
2012-12-03,12.496,12.641,12.354,12.405,486652,0
2012-12-04,12.568,12.577,12.368,12.423,499517,0
2012-12-05,12.492,12.688,12.434,12.58,466979,0
2012-12-06,12.609,12.708,12.492,12.511,339315,0
2012-12-07,12.58,12.678,12.423,12.551,499263,0
2012-12-10,12.59,12.678,12.472,12.648,494897,0
2012-12-11,12.747,12.822,12.561,12.609,623319,0
2012-12-12,12.668,12.668,12.346,12.374,606198,0
2012-12-13,12.374,12.472,12.217,12.277,283951,0
2012-12-14,12.207,12.354,12.187,12.326,634149,0
2012-12-17,12.374,12.443,12.316,12.354,308334,0
2012-12-18,12.354,12.561,12.296,12.551,261790,0
2012-12-19,12.531,12.747,12.472,12.737,538882,0
2012-12-20,12.737,12.834,12.663,12.736,458659,0
2012-12-21,12.629,12.806,12.511,12.747,814508,0
2012-12-24,12.541,12.786,12.496,12.757,175617,0
2012-12-26,12.806,12.806,12.718,12.757,182737,0
2012-12-27,12.786,12.796,12.703,12.786,274835,0
2012-12-28,12.766,12.814,12.629,12.639,292254,0
2012-12-31,12.677,12.843,12.657,12.833,378970,0
2013-01-02,12.96,13.169,12.888,13.05,486753,0
2013-01-03,13.03,13.179,12.99,13.06,269262,0
2013-01-04,13.119,13.256,13.02,13.169,248851,0
2013-01-07,12.834,13.01,12.786,12.955,493862,0
2013-01-08,12.911,13.02,12.883,12.97,273610,0
2013-01-09,12.96,13.069,12.921,12.96,252557,0
2013-01-10,13.04,13.04,12.93,13,317494,0
2013-01-11,13.03,13.03,12.742,12.93,312596,0
2013-01-14,12.844,12.93,12.723,12.834,737957,0
2013-01-15,12.854,13.01,12.776,12.98,322884,0
2013-01-16,12.99,13.119,12.883,13.069,289685,0
2013-01-17,13.089,13.227,13.055,13.198,395435,0
2013-01-18,13.05,13.256,12.99,13.227,307794,0
2013-01-22,13.198,13.286,12.96,13.286,412609,0
2013-01-23,13.189,13.296,13.06,13.109,603973,0
2013-01-24,13.06,13.844,13.05,13.834,1332394,0
2013-01-25,13.794,13.912,13.582,13.642,542482,0
2013-01-28,13.695,13.714,13.572,13.642,453234,0
2013-01-29,13.612,13.651,13.473,13.592,439121,0
2013-01-30,13.542,13.602,13.403,13.473,362776,0
2013-01-31,13.403,13.602,13.403,13.582,477412,0
2013-02-01,13.562,13.651,13.463,13.523,425676,0
2013-02-04,13.503,13.533,13.383,13.433,300287,0
2013-02-05,13.463,13.552,13.413,13.503,397548,0
2013-02-06,13.473,13.552,13.413,13.483,205347,0
2013-02-07,13.513,13.582,13.334,13.493,371788,0
2013-02-08,13.493,13.659,13.473,13.622,208063,0
2013-02-11,13.892,13.902,13.582,13.642,457880,0
2013-02-12,13.686,13.734,13.542,13.602,252960,0
2013-02-13,13.612,13.724,13.582,13.612,300022,0
2013-02-14,13.562,13.724,13.562,13.659,149183,0
2013-02-15,13.734,13.814,13.552,13.572,269513,0
2013-02-19,13.651,13.655,13.542,13.592,448886,0
2013-02-20,13.632,13.724,13.413,13.423,320708,0
2013-02-21,13.433,13.513,13.179,13.237,418852,0
2013-02-22,13.296,13.463,13.256,13.393,259736,0
2013-02-25,13.443,13.468,13.119,13.119,316706,0
2013-02-26,13.169,13.208,13.04,13.069,351134,0
2013-02-27,13.069,13.261,13,13.189,598479,0
2013-02-28,13.217,13.463,13.178,13.325,327520,0
2013-03-01,13.218,13.374,13.119,13.316,324558,0
2013-03-04,13.276,13.354,13.159,13.286,320905,0
2013-03-05,13.364,13.592,13.364,13.493,334682,0
2013-03-06,13.542,13.592,13.374,13.423,244274,0
2013-03-07,13.403,13.453,13.306,13.334,244066,0
2013-03-08,13.423,13.523,13.374,13.453,348196,0
2013-03-11,13.413,13.468,13.334,13.393,270594,0
2013-03-12,13.413,13.443,13.256,13.374,279079,0
2013-03-13,13.383,13.764,13.383,13.734,347276,0
2013-03-14,13.764,13.873,13.678,13.844,233049,0
2013-03-15,13.824,13.892,13.714,13.814,378571,0
2013-03-18,13.678,13.887,13.503,13.824,344629,0
2013-03-19,13.834,13.931,13.642,13.754,175620,0
2013-03-20,13.686,13.844,13.602,13.764,255370,0
2013-03-21,13.744,13.744,13.403,13.502,203044,0
2013-03-22,13.502,13.686,13.502,13.582,200614,0
2013-03-25,13.622,13.704,13.295,13.443,216314,0
2013-03-26,13.453,13.552,13.227,13.256,382634,0
2013-03-27,13.197,13.237,12.814,13.178,1593361,0
2013-03-28,13.217,13.256,13.019,13.098,831995,0
2013-04-01,13.059,13.207,12.785,12.949,460459,0
2013-04-02,13.088,13.118,12.805,12.823,760344,0
2013-04-03,12.843,12.92,12.755,12.795,542431,0
2013-04-04,12.89,13.019,12.755,12.92,1314814,0
2013-04-05,12.843,13.168,12.755,13.128,487234,0
2013-04-08,13.118,13.158,12.959,13.098,226198,0
2013-04-09,13.118,13.266,12.92,12.959,295945,0
2013-04-10,13.049,13.246,12.979,13.217,476546,0
2013-04-11,13.237,13.237,13.068,13.158,504281,0
2013-04-12,12.979,13.158,12.979,13.128,353372,0
2013-04-15,13.443,13.453,12.843,12.871,562100,0
2013-04-16,12.89,13.207,12.814,13.158,595745,0
2013-04-17,13.118,13.148,12.814,12.9,470871,0
2013-04-18,12.949,13.054,12.843,12.843,506926,0
2013-04-19,12.9,12.91,12.775,12.833,736325,0
2013-04-22,12.91,13.068,12.775,12.999,1279624,0
2013-04-23,13.108,13.148,13.029,13.088,777190,0
2013-04-24,13.128,13.178,13.068,13.108,367430,0
2013-04-25,13.138,13.275,13.128,13.207,323284,0
2013-04-26,13.108,13.197,13.068,13.138,450671,0
2013-04-29,13.188,13.295,13.158,13.256,454645,0
2013-04-30,13.236,13.373,13.216,13.343,391915,0
2013-05-01,13.295,13.343,13.068,13.068,721179,0
2013-05-02,13.078,13.285,13.059,13.138,780426,0
2013-05-03,13.112,13.659,13.112,13.532,501611,0
2013-05-06,13.502,13.739,13.482,13.632,330429,0
2013-05-07,13.622,13.764,13.622,13.754,358661,0
2013-05-08,13.686,13.834,13.607,13.824,334716,0
2013-05-09,13.814,13.834,13.602,13.714,271349,0
2013-05-10,13.754,13.794,13.659,13.744,232481,0
2013-05-13,13.744,13.744,13.562,13.622,241320,0
2013-05-14,13.592,13.804,13.592,13.804,192332,0
2013-05-15,13.824,14.11,13.764,14.1,243162,0
2013-05-16,14.041,14.12,13.854,13.921,220605,0
2013-05-17,13.961,14.09,13.883,14.09,319964,0
2013-05-20,14.041,14.219,14.001,14.159,251640,0
2013-05-21,14.189,14.278,14.09,14.189,452091,0
2013-05-22,14.209,14.316,13.976,14.051,285763,0
2013-05-23,13.931,14.1,13.864,14.061,252010,0
2013-05-24,14.021,14.051,13.883,14.021,127760,0
2013-05-28,14.18,14.298,14.031,14.081,249131,0
2013-05-29,14.031,14.031,13.864,13.971,233553,0
2013-05-30,13.941,14.229,13.941,14.1,351086,0
2013-05-31,14.092,14.249,14.042,14.111,445124,0
2013-06-03,14.13,14.189,13.764,14.051,615915,0
2013-06-04,14.061,14.18,13.804,13.932,201760,0
2013-06-05,13.922,14.001,13.668,13.695,263241,0
2013-06-06,13.659,13.764,13.542,13.714,243778,0
2013-06-07,13.754,13.922,13.714,13.903,327076,0
2013-06-10,13.913,13.932,13.784,13.844,224687,0
2013-06-11,13.764,13.929,13.602,13.734,214119,0
2013-06-12,13.764,13.824,13.582,13.659,233630,0
2013-06-13,13.632,13.824,13.572,13.804,202402,0
2013-06-14,13.764,13.834,13.552,13.602,195967,0
2013-06-17,13.659,13.714,13.463,13.651,469377,0
2013-06-18,13.622,13.884,13.522,13.734,477430,0
2013-06-19,13.754,13.932,13.734,13.764,456862,0
2013-06-20,13.602,13.879,13.472,13.552,330355,0
2013-06-21,13.668,13.764,13.462,13.642,727407,0
2013-06-24,13.572,13.678,13.402,13.632,646806,0
2013-06-25,13.695,13.704,13.502,13.572,304312,0
2013-06-26,13.622,13.632,13.507,13.582,370671,0
2013-06-27,13.642,13.686,13.532,13.642,254454,0
2013-06-28,13.655,13.769,13.607,13.659,835926,0
2013-07-01,13.784,13.952,13.678,13.927,345962,0
2013-07-02,13.903,14.041,13.704,13.804,312046,0
2013-07-03,13.704,13.804,13.632,13.764,157871,0
2013-07-05,13.784,14.051,13.754,14.051,202748,0
2013-07-08,14.081,14.111,14.001,14.061,270293,0
2013-07-09,14.111,14.336,14.021,14.258,236892,0
2013-07-10,14.131,14.317,14.071,14.22,273950,0
2013-07-11,14.278,14.515,14.258,14.475,252132,0
2013-07-12,14.395,14.41,14.258,14.288,225991,0
2013-07-15,14.465,14.475,14.23,14.445,280722,0
2013-07-16,14.445,14.495,14.326,14.425,270809,0
2013-07-17,14.465,14.554,14.355,14.445,392523,0
2013-07-18,14.435,14.611,14.425,14.535,162965,0
2013-07-19,14.475,14.74,14.445,14.554,299874,0
2013-07-22,14.435,14.718,14.435,14.515,366316,0
2013-07-23,14.592,14.641,14.435,14.445,534327,0
2013-07-24,14.505,14.629,14.317,14.336,282649,0
2013-07-25,14.355,14.574,14.278,14.495,413874,0
2013-07-26,14.405,14.579,14.405,14.505,139427,0
2013-07-29,14.445,14.544,14.307,14.395,251278,0
2013-07-30,14.425,14.505,14.268,14.425,237081,0
2013-07-31,14.435,14.574,14.425,14.475,573129,0
2013-08-01,14.525,14.838,14.525,14.799,453448,0
2013-08-02,14.71,14.71,14.425,14.485,366721,0
2013-08-05,14.455,14.505,14.355,14.395,321167,0
2013-08-06,14.365,14.42,14.131,14.19,218927,0
2013-08-07,14.19,14.2,14.001,14.18,220995,0
2013-08-08,14.249,14.395,14.21,14.326,165453,0
2013-08-09,14.268,14.345,14.151,14.21,211573,0
2013-08-12,14.151,14.326,14.111,14.317,108092,0
2013-08-13,14.336,14.415,14.141,14.21,376624,0
2013-08-14,14.22,14.415,13.922,14.131,527818,0
2013-08-15,14.031,14.031,13.844,13.913,198695,0
2013-08-16,13.922,14.001,13.874,13.952,249185,0
2013-08-19,13.922,14.041,13.922,14.001,193788,0
2013-08-20,14.011,14.18,13.952,14.141,97481,0
2013-08-21,14.071,14.121,13.922,14.031,154231,0
2013-08-22,14.071,14.365,14.071,14.307,169930,0
2013-08-23,14.307,14.365,14.19,14.23,232638,0
2013-08-26,14.288,14.355,14.141,14.19,185054,0
2013-08-27,14.031,14.16,13.952,14.001,587951,0
2013-08-28,13.962,14.111,13.854,13.864,365685,0
2013-08-29,13.834,13.932,13.764,13.794,539550,0
2013-08-30,13.799,13.849,13.655,13.7,405473,0
2013-09-03,13.824,13.932,13.65,13.677,318971,0
2013-09-04,13.704,13.834,13.704,13.784,419319,0
2013-09-05,13.834,13.922,13.714,13.913,422704,0
2013-09-06,13.962,13.962,13.677,13.854,398509,0
2013-09-09,13.932,14.071,13.864,13.952,336071,0
2013-09-10,14.052,14.19,13.982,14.16,319417,0
2013-09-11,14.121,14.23,14.081,14.111,193347,0
2013-09-12,14.071,14.111,13.942,14.011,165493,0
2013-09-13,14.121,14.17,13.972,14.082,283575,0
2013-09-16,14.18,14.359,13.884,13.922,600185,0
2013-09-17,13.854,13.893,13.572,13.774,812809,0
2013-09-18,13.754,13.794,13.641,13.784,318688,0
2013-09-19,13.784,13.814,13.724,13.734,241462,0
2013-09-20,13.784,13.814,13.695,13.734,783479,0
2013-09-23,13.724,13.844,13.667,13.794,300642,0
2013-09-24,13.804,13.893,13.744,13.764,260586,0
2013-09-25,13.784,13.864,13.658,13.744,484916,0
2013-09-26,13.874,14.092,13.794,13.884,439725,0
2013-09-27,13.864,14.022,13.794,13.884,342031,0
2013-09-30,13.859,14.017,13.829,13.987,507307,0
2013-10-01,14.002,14.16,14.002,14.111,242746,0
2013-10-02,13.903,14.062,13.844,13.913,255688,0
2013-10-03,13.893,13.922,13.724,13.794,190747,0
2013-10-04,13.764,13.952,13.744,13.922,184114,0
2013-10-07,13.814,13.854,13.686,13.774,197872,0
2013-10-08,13.784,13.784,13.612,13.631,697973,0
2013-10-09,13.641,13.695,13.532,13.582,425712,0
2013-10-10,13.704,14.121,13.602,13.677,370567,0
2013-10-11,13.677,13.913,13.631,13.893,314510,0
2013-10-14,13.903,14.012,13.744,13.952,288004,0
2013-10-15,13.932,14.022,13.824,13.913,226870,0
2013-10-16,13.952,14.131,13.942,13.992,289803,0
2013-10-17,13.952,14.21,13.854,14.19,466534,0
2013-10-18,14.299,14.466,14.072,14.318,633470,0
2013-10-21,14.346,14.356,14.17,14.299,439218,0
2013-10-22,14.318,14.416,14.18,14.23,342216,0
2013-10-23,14.21,14.446,14.18,14.22,437390,0
2013-10-24,14.269,14.279,14.111,14.259,455869,0
2013-10-25,14.318,14.318,14.18,14.21,236619,0
2013-10-28,14.327,14.327,14.141,14.269,299728,0
2013-10-29,14.327,14.337,14.24,14.289,168476,0
2013-10-30,14.426,14.426,14.18,14.23,319686,0
2013-10-31,14.255,14.265,14.037,14.157,279967,0
2013-11-01,14.151,14.249,14.012,14.082,490702,0
2013-11-04,14.151,14.249,14.082,14.18,357873,0
2013-11-05,14.16,14.2,14.012,14.17,337128,0
2013-11-06,14.259,14.391,14.032,14.111,303561,0
2013-11-07,14.141,14.19,13.962,13.992,204724,0
2013-11-08,14.022,14.111,13.972,14.062,252359,0
2013-11-11,14.082,14.131,13.972,14.102,238448,0
2013-11-12,17.214,17.863,15.785,17.015,3807631,0
2013-11-13,17.3,17.36,16.958,17.242,1327424,0
2013-11-14,17.3,17.508,17.133,17.4,628244,0
2013-11-15,17.39,17.992,17.35,17.656,1184516,0
2013-11-18,17.666,17.804,17.33,17.478,679897,0
2013-11-19,17.449,17.557,17.174,17.252,538841,0
2013-11-20,17.636,17.636,17.065,17.154,494080,0
2013-11-21,17.164,17.31,17.074,17.154,518023,0
2013-11-22,17.242,17.34,17.094,17.29,442670,0
2013-11-25,17.636,17.775,17.498,17.686,721433,0
2013-11-26,17.725,17.804,17.696,17.755,595407,0
2013-11-27,17.745,18.196,17.745,18.146,479532,0
2013-11-29,18.246,18.375,18.064,18.069,191493,0
2013-12-02,18.068,18.186,17.903,17.903,466231,0
2013-12-03,17.853,17.922,17.745,17.834,428999,0
2013-12-04,17.745,18.146,17.745,18.03,867828,0
2013-12-05,18.011,18.143,17.972,18.059,405832,0
2013-12-06,18.196,18.226,17.972,18.126,500011,0
2013-12-09,18.186,18.216,17.873,17.972,408914,0
2013-12-10,17.883,17.972,17.696,17.863,426260,0
2013-12-11,17.873,17.932,17.468,17.537,433360,0
2013-12-12,17.556,17.784,17.487,17.507,410739,0
2013-12-13,17.556,17.715,17.497,17.636,374625,0
2013-12-16,17.696,17.962,17.686,17.873,300979,0
2013-12-17,17.863,18.042,17.606,17.873,241543,0
2013-12-18,17.853,18.069,17.646,18.049,313050,0
2013-12-19,18.001,18.275,17.932,18.216,587451,0
2013-12-20,18.305,18.552,18.156,18.523,1023451,0
2013-12-23,19.075,19.3,18.622,19.26,1185251,0
2013-12-24,18.831,19.429,18.741,19.27,421778,0
2013-12-26,19.369,19.369,19.006,19.075,671548,0
2013-12-27,19.045,19.211,19.035,19.201,217897,0
2013-12-30,19.221,19.369,19.162,19.28,396343,0
2013-12-31,19.251,19.459,19.072,19.339,416882,0
2014-01-02,19.349,19.805,19.191,19.319,657834,0
2014-01-03,19.31,19.598,19.231,19.339,268441,0
2014-01-06,19.479,19.479,19.132,19.399,469070,0
2014-01-07,19.449,19.697,19.449,19.589,645245,0
2014-01-08,19.549,20.149,19.399,19.775,1462797,0
2014-01-09,19.815,20.091,19.707,20.023,764467,0
2014-01-10,20.12,20.712,20.101,20.584,733529,0
2014-01-13,20.663,20.819,19.963,20.091,476472,0
2014-01-14,20.13,20.444,20.101,20.305,497066,0
2014-01-15,20.434,20.584,20.305,20.514,323529,0
2014-01-16,20.434,20.634,20.295,20.494,238795,0
2014-01-17,20.394,20.564,20.305,20.494,291847,0
2014-01-21,20.702,20.948,20.564,20.868,404449,0
2014-01-22,20.828,21.293,20.819,21.263,480228,0
2014-01-23,21.243,21.243,20.741,21.097,413689,0
2014-01-24,21.018,21.018,20.13,20.257,425461,0
2014-01-27,20.364,20.394,19.717,19.855,443133,0
2014-01-28,19.835,20.257,19.785,20.091,388218,0
2014-01-29,19.993,20.514,19.963,20.444,753818,0
2014-01-30,20.634,21.206,20.544,21.018,783188,0
2014-01-31,20.702,21.312,20.702,20.76,554887,0
2014-02-03,20.928,20.928,19.884,19.923,598256,0
2014-02-04,20.053,20.11,19.736,20.023,418905,0
2014-02-05,19.717,20.404,19.687,20.11,702609,0
2014-02-06,20.101,20.228,19.835,20.033,626993,0
2014-02-07,20.091,20.179,19.903,20.062,363218,0
2014-02-10,19.865,19.973,19.707,19.835,442386,0
2014-02-11,19.963,20.199,19.893,20.11,354504,0
2014-02-12,20.062,20.091,19.479,19.963,1082908,0
2014-02-13,19.845,19.975,19.539,19.884,614296,0
2014-02-14,19.933,20.179,19.775,20.179,343499,0
2014-02-18,20.003,20.179,19.697,19.765,416788,0
2014-02-19,19.756,19.845,19.509,19.589,423108,0
2014-02-20,19.647,19.928,19.449,19.805,334674,0
2014-02-21,19.845,20.003,19.775,19.903,567297,0
2014-02-24,19.963,20.374,19.953,20.305,673175,0
2014-02-25,20.384,20.464,20.013,20.072,581227,0
2014-02-26,20.033,20.266,19.923,20.043,519639,0
2014-02-27,19.983,20.199,19.855,20.13,417429,0
2014-02-28,20.179,20.354,19.983,20.091,654946,0
2014-03-03,20.101,20.159,19.736,20.14,558601,0
2014-03-04,20.394,20.692,20.384,20.574,509767,0
2014-03-05,20.584,20.779,20.494,20.634,292402,0
2014-03-06,20.692,21.087,20.544,21.058,484747,0
2014-03-07,21.107,21.647,21.107,21.54,914041,0
2014-03-10,21.686,21.824,21.46,21.735,683168,0
2014-03-11,21.804,22.103,21.647,21.754,955537,0
2014-03-12,21.686,22.093,21.46,21.804,482914,0
2014-03-13,21.804,22.017,21.362,21.608,644557,0
2014-03-14,21.49,21.764,21.287,21.656,385551,0
2014-03-17,21.725,21.994,21.686,21.844,760906,0
2014-03-18,22.107,22.107,21.844,21.924,404763,0
2014-03-19,21.824,21.894,21.638,21.784,332821,0
2014-03-20,21.696,21.884,21.589,21.814,324601,0
2014-03-21,21.864,22.269,21.779,22.103,698869,0
2014-03-24,22.319,22.343,21.844,22.043,296763,0
2014-03-25,22.122,22.257,21.784,21.974,451055,0
2014-03-26,22.023,22.043,21.47,21.5,525910,0
2014-03-27,21.441,21.608,21.165,21.175,628293,0
2014-03-28,21.155,21.381,20.987,21.381,452726,0
2014-03-31,22.151,22.744,22.014,22.388,944517,0
2014-04-01,22.407,22.507,22.17,22.487,586341,0
2014-04-02,22.584,22.92,22.525,22.744,389625,0
2014-04-03,22.684,22.785,22.349,22.516,327503,0
2014-04-04,22.664,22.714,21.934,22.161,484783,0
2014-04-07,22.122,22.151,21.53,21.725,749130,0
2014-04-08,21.666,21.894,21.252,21.366,921763,0
2014-04-09,21.441,21.929,21.214,21.914,487643,0
2014-04-10,22.023,22.023,21.411,21.706,435671,0
2014-04-11,21.618,21.834,21.205,21.341,630190,0
2014-04-14,21.559,21.739,21.128,21.381,438697,0
2014-04-15,21.145,21.754,21.145,21.706,508739,0
2014-04-16,21.735,21.964,21.608,21.904,382239,0
2014-04-17,21.874,22.467,21.854,22.279,416733,0
2014-04-21,22.397,22.89,22.132,22.84,462205,0
2014-04-22,22.85,23.215,22.674,22.86,723477,0
2014-04-23,22.88,22.95,22.161,22.397,1224565,0
2014-04-24,21.964,22.467,21.52,22.033,929657,0
2014-04-25,21.924,21.944,21.549,21.794,484451,0
2014-04-28,21.804,22.103,21.292,21.48,439964,0
2014-04-29,21.559,21.686,21.242,21.431,289667,0
2014-04-30,21.361,21.51,21.175,21.47,688686,0
2014-05-01,21.401,21.51,20.967,21.195,518602,0
2014-05-02,21.096,21.53,20.927,21.252,600566,0
2014-05-05,21.145,21.391,20.778,21.223,278920,0
2014-05-06,21.145,21.331,20.788,20.827,330781,0
2014-05-07,20.808,21.022,20.462,20.691,441603,0
2014-05-08,20.643,21.007,20.433,20.463,240975,0
2014-05-09,20.373,20.467,20.157,20.363,536810,0
2014-05-12,20.373,21.272,20.187,21.145,455471,0
2014-05-13,21.165,21.205,20.857,20.867,397060,0
2014-05-14,20.768,20.818,20.309,20.423,330943,0
2014-05-15,20.313,20.333,19.695,19.931,685213,0
2014-05-16,19.941,20.294,19.724,20.108,322600,0
2014-05-19,20.051,20.593,19.951,20.543,324368,0
2014-05-20,20.453,20.573,20.041,20.294,358915,0
2014-05-21,20.363,20.463,20.021,20.031,456999,0
2014-05-22,20.06,20.721,20.06,20.681,373203,0
2014-05-23,20.721,20.897,20.623,20.818,359907,0
2014-05-27,20.847,21.282,20.847,21.252,377821,0
2014-05-28,21.205,21.54,21.155,21.45,373466,0
2014-05-29,21.656,21.814,21.297,21.666,364927,0
2014-05-30,21.706,21.834,21.292,21.336,276006,0
2014-06-02,21.351,21.386,21.116,21.205,388912,0
2014-06-03,21.087,21.292,20.681,20.74,439540,0
2014-06-04,20.701,20.947,20.633,20.798,359930,0
2014-06-05,20.997,21.411,20.701,21.411,389182,0
2014-06-06,21.49,21.715,21.126,21.628,231011,0
2014-06-09,21.579,22.033,21.53,21.784,264175,0
2014-06-10,21.598,21.804,21.49,21.764,212027,0
2014-06-11,21.54,21.608,21.361,21.53,189100,0
2014-06-12,21.361,21.54,21.155,21.262,321232,0
2014-06-13,21.351,21.656,21.155,21.579,294777,0
2014-06-16,21.441,21.774,21.436,21.715,359347,0
2014-06-17,21.656,21.854,21.165,21.185,391245,0
2014-06-18,21.136,21.815,21.136,21.686,413580,0
2014-06-19,21.706,21.736,21.431,21.589,187085,0
2014-06-20,21.696,21.765,21.242,21.608,831086,0
2014-06-23,21.608,21.666,21.301,21.361,169977,0
2014-06-24,21.292,21.54,20.867,20.917,394620,0
2014-06-25,20.808,20.897,20.572,20.808,370374,0
2014-06-26,20.813,20.813,20.532,20.672,316987,0
2014-06-27,20.602,21.037,20.532,20.768,1751894,0
2014-06-30,20.788,21.165,20.721,21.077,366090,0
2014-07-01,21.195,21.569,21.195,21.252,301404,0
2014-07-02,21.214,21.441,20.897,21.047,226106,0
2014-07-03,21.165,21.371,21.037,21.301,94564,0
2014-07-07,21.205,21.51,20.837,21.282,520491,0
2014-07-08,21.214,21.421,21.047,21.233,643545,0
2014-07-09,21.361,21.736,21.072,21.666,465217,0
2014-07-10,21.301,21.775,21.242,21.53,603020,0
2014-07-11,21.48,21.647,21.165,21.252,390479,0
2014-07-14,21.351,21.46,21.252,21.391,323479,0
2014-07-15,21.321,21.638,21.233,21.421,425524,0
2014-07-16,21.52,21.773,21.282,21.726,355448,0
2014-07-17,21.51,21.656,21.421,21.49,440704,0
2014-07-18,21.292,21.795,21.214,21.686,345921,0
2014-07-21,21.549,21.686,21.272,21.618,370757,0
2014-07-22,21.845,23.141,21.666,23.121,1081985,0
2014-07-23,23.111,23.901,23.111,23.484,902452,0
2014-07-24,23.237,23.931,23.217,23.851,670456,0
2014-07-25,23.702,23.702,22.802,22.812,715577,0
2014-07-28,22.902,22.912,22.408,22.635,626548,0
2014-07-29,22.615,22.882,22.418,22.438,347455,0
2014-07-30,22.555,22.842,22.438,22.782,275120,0
2014-07-31,22.565,22.902,22.171,22.186,434235,0
2014-08-01,22.123,22.221,21.855,22.054,424309,0
2014-08-04,22.123,22.408,21.875,22.379,348952,0
2014-08-05,22.24,22.555,22.019,22.074,393390,0
2014-08-06,21.995,22.122,21.875,21.915,263094,0
2014-08-07,21.925,22.171,21.92,22.084,240934,0
2014-08-08,22.133,22.448,21.935,22.408,238839,0
2014-08-11,22.535,22.842,22.24,22.488,257241,0
2014-08-12,22.448,22.753,22.162,22.595,314402,0
2014-08-13,22.745,23.062,22.745,22.832,647687,0
2014-08-14,22.892,23.042,22.753,23.022,223606,0
2014-08-15,23.2,23.297,22.508,22.725,516957,0
2014-08-18,22.872,23.464,22.847,23.454,263121,0
2014-08-19,23.493,23.712,23.444,23.572,276130,0
2014-08-20,23.493,23.791,22.952,23.082,362982,0
2014-08-21,23.121,23.208,22.753,23.18,212913,0
2014-08-22,23.111,23.435,22.922,23.287,182833,0
2014-08-25,23.474,23.562,23.2,23.307,150196,0
2014-08-26,23.337,23.484,23.072,23.19,209222,0
2014-08-27,23.267,23.314,22.952,23.18,162080,0
2014-08-28,23.15,23.435,22.872,22.982,211338,0
2014-08-29,23.002,23.327,22.962,23.16,189608,0
2014-09-02,23.267,23.831,23.19,23.712,309116,0
2014-09-03,23.752,23.911,23.474,23.552,332971,0
2014-09-04,23.682,23.861,23.484,23.532,165434,0
2014-09-05,23.592,23.712,23.444,23.592,260260,0
2014-09-08,23.652,24.108,23.464,23.861,476977,0
2014-09-09,23.891,24.118,23.572,23.642,231194,0
2014-09-10,23.702,23.861,23.522,23.791,249232,0
2014-09-11,23.732,23.941,23.357,23.771,462279,0
2014-09-12,23.851,24.333,23.781,24.265,473848,0
2014-09-15,24.226,24.226,23.791,23.801,547499,0
2014-09-16,23.781,23.971,23.652,23.951,442430,0
2014-09-17,24.098,24.313,23.901,24.078,316905,0
2014-09-18,24.148,24.621,24.148,24.562,216512,0
2014-09-19,24.71,24.779,24.148,24.412,1526807,0
2014-09-22,24.323,24.323,24.03,24.138,290014,0
2014-09-23,24.001,24.138,23.612,23.662,311677,0
2014-09-24,23.652,23.732,23.454,23.513,289564,0
2014-09-25,23.484,23.542,22.951,23.208,509884,0
2014-09-26,23.237,23.821,23.159,23.752,412388,0
2014-09-29,23.503,23.941,23.307,23.811,673016,0
2014-09-30,23.771,23.861,23.582,23.682,533653,0
2014-10-01,23.513,23.831,23.071,23.169,323565,0
2014-10-02,23.169,23.527,22.951,23.454,240241,0
2014-10-03,23.712,23.712,23.347,23.493,431243,0
2014-10-06,23.622,23.728,23.179,23.199,219394,0
2014-10-07,23.011,23.208,22.684,22.714,244307,0
2014-10-08,22.684,22.991,22.373,22.921,528281,0
2014-10-09,22.891,22.961,22.249,22.289,281998,0
2014-10-10,22.289,22.664,22.142,22.378,370800,0
2014-10-13,22.507,22.614,22.043,22.319,479477,0
2014-10-14,22.694,23.12,22.339,22.791,526136,0
2014-10-15,22.427,23.179,22.185,23.1,342984,0
2014-10-16,22.971,23.662,22.811,23.587,326938,0
2014-10-17,24.01,24.01,23.392,23.881,492081,0
2014-10-20,23.682,24.412,23.682,24.372,368232,0
2014-10-21,24.69,25.276,24.522,25.234,537253,0
2014-10-22,25.633,25.633,24.631,24.631,403967,0
2014-10-23,24.988,25.272,24.939,25.028,230610,0
2014-10-24,25.168,25.45,23.612,23.732,1125506,0
2014-10-27,23.425,24.492,23.227,24.088,579686,0
2014-10-28,24.235,24.72,24.01,24.68,380840,0
2014-10-29,24.789,25.204,24.462,24.929,414374,0
2014-10-30,24.789,25.108,24.542,24.74,364842,0
2014-10-31,25.375,25.375,24.75,24.849,514533,0
2014-11-03,24.899,24.959,24.245,24.382,600144,0
2014-11-04,24.353,24.879,24.216,24.442,461172,0
2014-11-05,24.611,24.656,24.063,24.177,327282,0
2014-11-06,24.235,24.74,24.01,24.74,324539,0
2014-11-07,24.621,24.949,24.601,24.77,236464,0
2014-11-10,24.75,25.138,24.621,25.118,169094,0
2014-11-11,25.068,25.291,24.829,25.168,346301,0
2014-11-12,24.988,25.41,24.73,25.108,439894,0
2014-11-13,25.204,25.44,25.003,25.234,413359,0
2014-11-14,25.253,25.253,24.889,25.008,172044,0
2014-11-17,25.018,25.341,24.809,25.262,298406,0
2014-11-18,25.38,25.64,25.204,25.38,266881,0
2014-11-19,25.262,25.426,24.909,25.301,168161,0
2014-11-20,24.929,25.857,24.929,25.827,280296,0
2014-11-21,26.134,26.183,25.788,25.976,296157,0
2014-11-24,25.976,26.33,25.926,25.996,439390,0
2014-11-25,26.006,27.528,25.699,25.966,247656,0
2014-11-26,25.966,26.222,25.759,25.956,286378,0
2014-11-28,26.174,26.509,26.046,26.222,236793,0
2014-12-01,26.144,26.212,25.63,25.64,276838,0
2014-12-02,25.779,26.094,25.779,25.956,262301,0
2014-12-03,26.046,26.104,25.739,25.986,277161,0
2014-12-04,26.016,26.134,25.67,25.996,338635,0
2014-12-05,26.016,26.251,25.709,25.847,284271,0
2014-12-08,25.857,25.917,25.31,25.52,255895,0
2014-12-09,25.176,25.719,24.739,25.709,567430,0
2014-12-10,25.699,25.699,25.186,25.223,396917,0
2014-12-11,25.38,25.67,25.242,25.3,273963,0
2014-12-12,24.858,25.719,24.729,25.5,274973,0
2014-12-15,25.699,26.3,25.46,25.837,523954,0
2014-12-16,25.769,26.065,25.54,25.699,347688,0
2014-12-17,25.699,26.036,25.007,25.966,533046,0
2014-12-18,26.34,26.41,25.926,26.32,259818,0
2014-12-19,26.261,26.37,25.986,26.32,1018012,0
2014-12-22,26.39,26.729,26.231,26.659,203131,0
2014-12-23,26.778,27.231,26.589,27.152,269284,0
2014-12-24,27.231,27.3,26.86,27.171,183102,0
2014-12-26,27.152,27.624,27.093,27.409,203694,0
2014-12-29,27.379,27.659,26.39,26.489,510355,0
2014-12-30,26.489,26.886,26.37,26.798,430601,0
2014-12-31,26.768,27.033,26.559,26.719,341007,0
2015-01-02,26.837,26.954,26.174,26.679,390757,0
2015-01-05,26.599,26.609,25.53,25.679,391284,0
2015-01-06,25.817,25.817,24.948,25.31,390403,0
2015-01-07,25.36,25.5,24.679,25.186,769895,0
2015-01-08,25.49,26.38,25.335,26.31,504912,0
2015-01-09,26.38,26.38,25.877,25.897,313612,0
2015-01-12,26.046,26.154,25.719,26.006,229829,0
2015-01-13,26.489,26.768,26.046,26.46,388530,0
2015-01-14,25.825,26.659,25.825,26.469,495734,0
2015-01-15,26.619,26.619,26.31,26.38,661210,0
2015-01-16,26.4,26.549,26.084,26.519,484148,0
2015-01-20,26.464,26.788,26.084,26.4,407054,0
2015-01-21,26.251,26.31,25.788,25.936,539259,0
2015-01-22,26.074,26.469,25.877,26.46,420905,0
2015-01-23,26.39,26.619,26.192,26.569,183666,0
2015-01-26,26.559,26.993,26.222,26.936,314981,0
2015-01-27,26.699,27.103,26.519,26.993,367877,0
2015-01-28,27.033,27.499,26.39,26.469,738356,0
2015-01-29,26.479,26.759,25.176,25.867,731893,0
2015-01-30,25.6,25.842,25.34,25.41,337922,0
2015-02-02,25.4,25.53,25.087,25.34,548454,0
2015-02-03,25.3,25.817,24.057,24.679,1439503,0
2015-02-04,24.431,24.601,23.859,24.107,812183,0
2015-02-05,24.127,24.501,23.989,24.293,621631,0
2015-02-06,24.342,24.798,24.037,24.62,633384,0
2015-02-09,24.421,24.778,23.979,24.759,514658,0
2015-02-10,24.858,25.127,24.769,24.958,610056,0
2015-02-11,24.997,25.194,24.778,24.928,442710,0
2015-02-12,24.948,25.137,24.729,25.077,551228,0
2015-02-13,25.047,25.67,24.977,25.6,523275,0
2015-02-17,25.53,25.807,25.38,25.61,271762,0
2015-02-18,25.157,25.58,25.157,25.56,495861,0
2015-02-19,25.127,25.55,24.928,25.233,646251,0
2015-02-20,25.29,25.29,24.997,25.213,569870,0
2015-02-23,25.147,25.223,25.017,25.057,492991,0
2015-02-24,25.027,25.262,25.027,25.213,516115,0
2015-02-25,25.262,25.271,24.958,25.027,232699,0
2015-02-26,25.027,25.233,24.818,25.223,298256,0
2015-02-27,25.223,25.262,24.878,24.898,321730,0
2015-03-02,24.948,25.252,24.798,25.067,461402,0
2015-03-03,24.127,24.571,24.087,24.234,527112,0
2015-03-04,24.037,24.481,23.919,24.225,601014,0
2015-03-05,24.137,24.234,23.889,23.999,3126079,0
2015-03-06,23.889,24.64,23.789,23.969,1216686,0
2015-03-09,24.037,24.312,23.989,24.127,504264,0
2015-03-10,23.949,24.186,23.414,23.68,538130,0
2015-03-11,23.73,24.401,23.65,24.352,534795,0
2015-03-12,24.411,24.531,24.087,24.225,549151,0
2015-03-13,24.254,24.254,23.949,24.205,417727,0
2015-03-16,24.371,24.551,24.127,24.205,463726,0
2015-03-17,24.234,24.62,24.117,24.531,644991,0
2015-03-18,24.561,24.699,24.196,24.62,331795,0
2015-03-19,24.541,24.828,24.361,24.6,246475,0
2015-03-20,24.818,24.898,24.531,24.808,492161,0
2015-03-23,24.719,24.848,24.391,24.461,309507,0
2015-03-24,24.293,24.58,24.137,24.274,289103,0
2015-03-25,24.361,24.361,23.659,23.709,614774,0
2015-03-26,23.649,23.709,23.156,23.394,509718,0
2015-03-27,23.374,23.49,23.078,23.284,561540,0
2015-03-30,23.334,23.5,23.117,23.324,499313,0
2015-03-31,23.224,23.649,23.214,23.519,399254,0
2015-04-01,23.404,23.559,23.018,23.146,494364,0
2015-04-02,23.107,23.146,22.609,22.768,837307,0
2015-04-06,22.739,22.958,22.599,22.639,341025,0
2015-04-07,22.709,22.918,22.539,22.569,339235,0
2015-04-08,22.521,22.589,21.918,22.205,1083580,0
2015-04-09,22.234,22.512,22.215,22.344,563343,0
2015-04-10,22.452,22.818,22.452,22.788,456786,0
2015-04-13,22.619,22.858,22.619,22.619,533860,0
2015-04-14,22.639,22.928,22.383,22.918,464465,0
2015-04-15,22.998,23.146,22.808,23.028,469790,0
2015-04-16,22.988,23.234,22.719,22.719,411415,0
2015-04-17,22.609,22.709,22.452,22.669,348297,0
2015-04-20,22.699,23.264,22.671,23.058,561408,0
2015-04-21,23.151,23.151,22.808,23.137,406927,0
2015-04-22,22.958,23.234,21.482,22.324,1456016,0
2015-04-23,21.293,22.078,20.868,21.818,1307126,0
2015-04-24,21.659,21.748,20.988,21.522,1069059,0
2015-04-27,21.582,21.699,20.74,20.948,1006811,0
2015-04-28,20.938,21.283,20.828,21.181,685795,0
2015-04-29,21.156,21.156,20.701,20.808,603561,0
2015-04-30,20.642,20.818,20.392,20.711,1129340,0
2015-05-01,20.768,21.107,20.768,20.948,498912,0
2015-05-04,20.908,21.186,20.768,20.868,337287,0
2015-05-05,20.759,20.958,20.332,20.422,572043,0
2015-05-06,20.412,20.572,20.214,20.482,510247,0
2015-05-07,20.502,20.928,20.402,20.788,348563,0
2015-05-08,20.948,21.215,20.888,20.898,366076,0
2015-05-11,20.888,21.156,20.808,20.868,273749,0
2015-05-12,20.828,21.078,20.522,20.878,535580,0
2015-05-13,20.878,21.243,20.185,20.642,571439,0
2015-05-14,20.701,21.137,20.115,20.768,377793,0
2015-05-15,20.788,20.838,20.562,20.672,295465,0
2015-05-18,20.622,21.048,20.622,20.998,356508,0
2015-05-19,21.028,21.166,20.898,21.048,366343,0
2015-05-20,21.008,21.008,20.691,20.798,309610,0
2015-05-21,20.828,20.928,20.582,20.838,280416,0
2015-05-22,20.828,20.978,20.512,20.572,259507,0
2015-05-26,20.552,20.691,20.253,20.292,536201,0
2015-05-27,20.322,21.412,20.302,21.156,909837,0
2015-05-28,21.186,21.422,20.838,21.332,848777,0
2015-05-29,21.206,21.621,20.622,21.038,1173687,0
2015-06-01,21.127,21.224,20.572,20.731,668645,0
2015-06-02,20.622,20.918,20.502,20.632,297971,0
2015-06-03,20.552,21.224,20.452,21.127,445374,0
2015-06-04,21.078,21.342,20.918,21.243,432139,0
2015-06-05,21.273,21.699,21.146,21.562,762253,0
2015-06-08,21.572,21.758,21.382,21.582,609926,0
2015-06-09,21.512,21.709,21.156,21.215,423587,0
2015-06-10,21.243,21.719,21.176,21.342,936124,0
2015-06-11,21.342,21.454,21.058,21.156,862226,0
2015-06-12,21.146,21.146,20.472,20.768,944180,0
2015-06-15,20.662,20.711,20.135,20.322,873067,0
2015-06-16,20.472,20.948,20.205,20.282,591036,0
2015-06-17,20.342,20.442,19.978,20.224,712556,0
2015-06-18,20.282,20.612,20.106,20.442,276105,0
2015-06-19,20.462,20.642,20.302,20.372,841836,0
2015-06-22,20.512,20.701,20.412,20.562,305170,0
2015-06-23,20.542,20.612,20.412,20.582,314251,0
2015-06-24,20.542,20.612,19.86,20.086,584098,0
2015-06-25,20.145,20.332,19.948,19.978,369552,0
2015-06-26,20.048,20.165,19.87,19.998,968687,0
2015-06-29,19.879,20.058,19.601,19.711,317480,0
2015-06-30,19.83,20.125,19.641,20.048,493882,0
2015-07-01,20.195,20.322,19.928,20.086,461588,0
2015-07-02,20.115,20.115,19.82,19.888,410827,0
2015-07-06,19.581,20.076,19.491,19.751,448670,0
2015-07-07,19.751,19.918,19.471,19.87,460780,0
2015-07-08,19.571,19.691,19.223,19.621,681180,0
2015-07-09,19.751,20.135,19.581,19.84,586319,0
2015-07-10,19.948,20.312,19.948,20.272,588036,0
2015-07-13,20.205,20.502,20.205,20.302,645152,0
2015-07-14,20.352,20.352,19.963,19.968,431061,0
2015-07-15,19.958,20.058,19.501,19.521,544943,0
2015-07-16,19.481,19.82,19.321,19.621,475111,0
2015-07-17,19.551,19.76,19.431,19.541,609326,0
2015-07-20,19.611,19.751,19.351,19.441,377222,0
2015-07-21,19.481,19.958,19.331,19.908,702977,0
2015-07-22,19.82,20.086,19.381,19.671,922772,0
2015-07-23,19.77,19.77,19.282,19.312,358250,0
2015-07-24,19.292,19.481,19.143,19.282,492770,0
2015-07-27,19.203,19.312,19.026,19.094,260765,0
2015-07-28,19.223,19.948,18.919,19.81,977366,0
2015-07-29,19.651,21.93,19.651,21.118,1819507,0
2015-07-30,20.939,21.353,20.819,20.969,772003,0
2015-07-31,20.969,21.433,20.969,21.138,722454,0
2015-08-03,21.177,21.453,20.919,21.383,479127,0
2015-08-04,21.423,21.573,21.274,21.473,542117,0
2015-08-05,21.66,21.85,21.403,21.433,670280,0
2015-08-06,21.373,21.473,21.059,21.323,385598,0
2015-08-07,21.254,21.254,20.741,20.789,369048,0
2015-08-10,20.839,21.147,20.839,21.147,343717,0
2015-08-11,21.009,21.323,20.879,20.969,315169,0
2015-08-12,20.731,20.819,20.382,20.799,336957,0
2015-08-13,20.731,20.999,20.721,20.769,205162,0
2015-08-14,20.711,21.216,20.681,21.167,256933,0
2015-08-17,21.088,21.264,20.979,21.118,244418,0
2015-08-18,21.118,21.244,20.959,21.059,301940,0
2015-08-19,20.989,21.059,20.769,20.779,439084,0
2015-08-20,20.652,20.751,20.106,20.115,574613,0
2015-08-21,19.76,20.155,19.521,19.988,801269,0
2015-08-24,19.521,20.642,18.928,19.879,935448,0
2015-08-25,20.512,20.512,19.461,19.491,642427,0
2015-08-26,19.82,20.382,19.641,20.262,612961,0
2015-08-27,20.402,20.402,20.008,20.262,791884,0
2015-08-28,20.175,20.672,20.135,20.362,485606,0
2015-08-31,20.282,20.302,20.008,20.058,539191,0
2015-09-01,19.731,19.87,19.312,19.321,1057796,0
2015-09-02,19.571,20.018,19.491,19.908,583998,0
2015-09-03,19.938,20.145,19.84,19.928,413049,0
2015-09-04,19.78,20.253,19.691,20.155,355828,0
2015-09-08,20.392,20.592,20.282,20.382,398717,0
2015-09-09,20.392,20.542,20.205,20.272,339682,0
2015-09-10,20.362,20.652,20.332,20.592,404836,0
2015-09-11,20.472,20.829,20.472,20.721,312636,0
2015-09-14,20.751,20.879,20.462,20.572,271766,0
2015-09-15,20.552,20.949,20.552,20.899,274024,0
2015-09-16,20.819,21.069,20.769,20.979,254832,0
2015-09-17,20.959,21.109,20.839,20.949,304161,0
2015-09-18,20.681,20.849,20.562,20.632,1256094,0
2015-09-21,20.701,20.829,20.392,20.422,271706,0
2015-09-22,20.272,20.332,20.125,20.262,460740,0
2015-09-23,20.342,20.402,20.096,20.115,349014,0
2015-09-24,19.869,20.175,19.63,19.859,883405,0
2015-09-25,20.106,20.442,19.859,20.234,519313,0
2015-09-28,20.165,20.262,20.027,20.027,432723,0
2015-09-29,20.106,20.106,19.887,20.057,552181,0
2015-09-30,20.262,20.332,19.71,19.779,633139,0
2015-10-01,19.779,20.115,19.67,20.047,553592,0
2015-10-02,19.849,20.372,19.73,20.372,476266,0
2015-10-05,20.382,20.775,20.165,20.522,416585,0
2015-10-06,20.532,20.672,20.224,20.292,405692,0
2015-10-07,20.402,20.562,20.106,20.542,415271,0
2015-10-08,20.512,21.009,20.432,20.999,303261,0
2015-10-09,20.959,21.424,20.799,21.314,354980,0
2015-10-12,21.404,21.564,21.138,21.454,224719,0
2015-10-13,20.572,21.198,20.462,20.462,321912,0
2015-10-14,20.462,20.799,20.462,20.542,232891,0
2015-10-15,20.672,20.899,20.432,20.859,253357,0
2015-10-16,20.939,21.119,20.779,21.009,220892,0
2015-10-19,20.859,21.226,20.859,21.119,283614,0
2015-10-20,21.089,21.364,21.049,21.324,252450,0
2015-10-21,21.494,21.771,21.414,21.434,246703,0
2015-10-22,21.504,21.671,20.889,21.295,447633,0
2015-10-23,21.484,21.613,21.119,21.334,408415,0
2015-10-26,21.285,21.454,21.217,21.285,453581,0
2015-10-27,21.099,21.304,19.61,19.947,1479507,0
2015-10-28,19.311,19.46,18.25,18.588,1835799,0
2015-10-29,18.388,18.936,18.092,18.688,1053953,0
2015-10-30,18.758,19.103,18.558,18.678,730326,0
2015-11-02,18.638,19.4,18.548,19.122,509900,0
2015-11-03,19.103,19.38,19.014,19.301,307999,0
2015-11-04,19.242,19.54,19.074,19.4,497482,0
2015-11-05,19.48,19.68,19.33,19.57,398433,0
2015-11-06,19.46,19.869,19.32,19.849,308402,0
2015-11-09,19.849,19.849,19.182,19.52,490270,0
2015-11-10,19.44,19.829,19.38,19.73,556113,0
2015-11-11,19.76,19.887,19.61,19.799,377162,0
2015-11-12,19.65,20.027,18.917,18.917,699779,0
2015-11-13,18.788,19.7,18.508,18.678,647454,0
2015-11-16,18.618,18.758,18.23,18.688,1052139,0
2015-11-17,18.738,19.301,18.508,19.064,577487,0
2015-11-18,19.172,19.192,18.887,19.093,362138,0
2015-11-19,19.083,19.281,18.917,19.202,288341,0
2015-11-20,19.32,19.43,19.034,19.103,359820,0
2015-11-23,18.926,19.37,18.917,19.311,463864,0
2015-11-24,19.132,19.839,18.887,19.232,447231,0
2015-11-25,19.222,19.49,18.976,19.232,328062,0
2015-11-27,19.222,19.75,19.182,19.66,168870,0
2015-11-30,19.66,19.819,18.917,19.004,519920,0
2015-12-01,19.132,19.132,18.16,18.847,1153939,0
2015-12-02,18.768,18.995,17.736,17.825,1158734,0
2015-12-03,17.835,18.22,17.626,17.666,717792,0
2015-12-04,17.099,17.924,17.039,17.726,1429105,0
2015-12-07,17.716,17.805,17.248,17.417,837966,0
2015-12-08,17.317,17.446,16.438,17.199,605833,0
2015-12-09,17.139,17.357,16.464,17.029,474723,0
2015-12-10,17.069,17.387,16.882,17.278,565459,0
2015-12-11,17.01,17.169,16.702,16.852,527996,0
2015-12-14,16.812,17.049,16.374,16.981,830180,0
2015-12-15,17.049,17.229,16.961,17.189,675933,0
2015-12-16,17.278,17.636,17.248,17.456,757905,0
2015-12-17,17.466,17.726,17.287,17.297,691743,0
2015-12-18,16.782,16.892,16.236,16.682,2872610,0
2015-12-21,16.682,16.981,16.652,16.862,500102,0
2015-12-22,16.961,17.144,16.772,16.971,557392,0
2015-12-23,17.059,17.526,17.029,17.229,459920,0
2015-12-24,17.268,17.307,17.059,17.189,123645,0
2015-12-28,17.139,17.327,16.912,16.971,390810,0
2015-12-29,17.059,17.278,16.872,17.039,285032,0
2015-12-30,17.059,17.139,16.842,16.892,339696,0
2015-12-31,16.852,17.149,16.752,16.902,336759,0
2016-01-04,16.732,16.732,16.256,16.533,761018,0
2016-01-05,16.593,16.991,16.523,16.951,611119,0
2016-01-06,16.782,17.019,16.493,16.523,804995,0
2016-01-07,15.779,16.007,15.432,15.878,1680781,0
2016-01-08,15.819,16.196,15.819,15.948,1287415,0
2016-01-11,15.968,16.146,15.868,16.047,667425,0
2016-01-12,16.106,16.628,15.839,16.077,572594,0
2016-01-13,16.077,16.31,15.659,15.739,773666,0
2016-01-14,15.829,16.256,15.452,16.067,705805,0
2016-01-15,15.659,16.156,15.5,16.136,713453,0
2016-01-19,16.354,16.543,15.819,15.938,980062,0
2016-01-20,15.689,16.067,15.253,15.858,1131544,0
2016-01-21,15.829,16.394,15.402,16.047,1097633,0
2016-01-22,16.216,16.872,16.077,16.276,756230,0
2016-01-25,16.256,16.449,15.789,15.839,760279,0
2016-01-26,15.948,17.446,15.868,17.417,1321506,0
2016-01-27,17.367,17.466,16.335,16.563,1168424,0
2016-01-28,16.623,16.852,15.987,16.533,877357,0
2016-01-29,16.513,17.099,16.513,17.029,438758,0
2016-02-01,17.001,17.382,16.792,17.248,659775,0
2016-02-02,17.129,17.367,16.922,16.941,437812,0
2016-02-03,17.089,17.666,16.941,17.586,693148,0
2016-02-04,17.616,18.699,17.616,18.449,1033610,0
2016-02-05,18.439,18.659,18.29,18.589,911791,0
2016-02-08,18.479,18.724,17.989,18.669,835985,0
2016-02-09,18.429,19.105,18.37,18.947,928323,0
2016-02-10,19.056,19.244,18.409,18.639,847457,0
2016-02-11,18.429,18.609,17.905,18.251,591569,0
2016-02-12,18.479,18.967,18.3,18.918,498030,0
2016-02-16,19.115,19.392,18.679,19.036,742732,0
2016-02-17,19.214,19.632,18.789,18.799,1218462,0
2016-02-18,18.918,19.184,18.749,19.006,597475,0
2016-02-19,18.937,18.937,18.509,18.709,409373,0
2016-02-22,18.967,19.532,18.749,18.819,486169,0
2016-02-23,18.848,19.105,18.619,18.809,437639,0
2016-02-24,18.689,19.731,18.181,18.819,638205,0
2016-02-25,18.819,18.848,18.161,18.469,635744,0
2016-02-26,18.639,18.927,18.569,18.649,354204,0
2016-02-29,18.271,18.559,17.994,18.271,537779,0
2016-03-01,18.33,18.689,17.571,18.34,572716,0
2016-03-02,18.379,18.739,17.761,18.033,557963,0
2016-03-03,17.964,18.439,17.964,18.32,351053,0
2016-03-04,18.29,19.036,18.29,18.789,613629,0
2016-03-07,18.759,18.957,18.379,18.868,645860,0
2016-03-08,18.997,19.036,18.028,18.052,494905,0
2016-03-09,18.131,18.559,18.092,18.33,441006,0
2016-03-10,18.429,18.839,18.251,18.419,519244,0
2016-03-11,18.549,18.759,18.449,18.609,316679,0
2016-03-14,18.609,18.699,18.092,18.599,500906,0
2016-03-15,18.489,18.829,18.211,18.251,362307,0
2016-03-16,18.171,18.539,18.131,18.379,374155,0
2016-03-17,18.409,19.106,18.409,19.007,363250,0
2016-03-18,19.096,19.653,18.899,19.633,1677080,0
2016-03-21,19.533,19.573,19.235,19.373,367818,0
2016-03-22,19.294,19.613,18.998,19.017,249014,0
2016-03-23,18.968,19.067,18.759,18.829,346272,0
2016-03-24,18.749,18.749,18.519,18.669,510158,0
2016-03-28,18.709,18.709,18.161,18.439,498751,0
2016-03-29,18.37,18.779,18.181,18.759,559798,0
2016-03-30,18.749,18.789,18.3,18.509,742712,0
2016-03-31,18.509,18.619,18.34,18.439,631026,0
2016-04-01,18.33,18.509,18.062,18.439,546913,0
2016-04-04,18.489,18.669,18.181,18.201,509213,0
2016-04-05,18.043,18.31,17.655,17.804,830731,0
2016-04-06,17.735,17.784,16.959,17.426,1278907,0
2016-04-07,17.038,17.326,16.679,17.098,742070,0
2016-04-08,17.168,17.465,17.018,17.148,443889,0
2016-04-11,17.118,17.306,16.949,17.048,353660,0
2016-04-12,17.078,17.286,16.979,17.068,407682,0
2016-04-13,17.118,17.755,17.118,17.645,795684,0
2016-04-14,17.635,17.789,17.505,17.605,405586,0
2016-04-15,17.645,17.844,17.346,17.525,419933,0
2016-04-18,17.485,17.775,17.455,17.585,328913,0
2016-04-19,17.645,17.844,17.635,17.804,569665,0
2016-04-20,17.765,17.914,17.565,17.715,309579,0
2016-04-21,17.565,17.565,16.9,17.118,1060144,0
2016-04-22,17.158,17.485,17.158,17.296,406047,0
2016-04-25,17.277,17.376,16.76,17.058,603165,0
2016-04-26,17.048,18.004,16.91,17.934,1942438,0
2016-04-27,17.894,18.889,17.894,18.639,1167860,0
2016-04-28,18.459,18.749,17.944,18.379,615927,0
2016-04-29,18.35,18.559,17.904,18.004,461658,0
2016-05-02,17.974,18.231,17.824,18.151,528037,0
2016-05-03,17.994,17.994,17.585,17.824,457555,0
2016-05-04,17.804,18.161,17.505,17.505,307342,0
2016-05-05,17.545,17.725,17.366,17.595,307368,0
2016-05-06,17.515,17.934,17.455,17.804,494089,0
2016-05-09,17.445,17.794,17.316,17.655,444240,0
2016-05-10,17.695,18.092,17.695,17.994,284346,0
2016-05-11,17.894,17.989,17.565,17.625,379783,0
2016-05-12,17.715,17.854,17.475,17.595,405910,0
2016-05-13,17.535,17.799,17.208,17.336,673822,0
2016-05-16,17.396,17.525,17.098,17.296,532733,0
2016-05-17,17.267,17.884,17.208,17.356,458229,0
2016-05-18,16.69,17.515,16.69,17.108,392486,0
2016-05-19,17.038,17.515,16.989,17.376,541928,0
2016-05-20,17.465,17.819,17.465,17.804,405854,0
2016-05-23,17.784,17.934,17.505,17.545,298887,0
2016-05-24,17.605,18.004,17.396,17.954,460288,0
2016-05-25,17.944,18.295,17.784,18.141,464326,0
2016-05-26,18.151,18.3,17.974,18.141,225150,0
2016-05-27,18.171,18.379,18.151,18.241,225867,0
2016-05-31,18.29,18.389,18.229,18.37,311280,0
2016-06-01,18.241,18.389,18.161,18.37,287501,0
2016-06-02,18.271,18.36,18.062,18.201,391206,0
2016-06-03,18.191,18.37,17.874,18.33,203747,0
2016-06-06,18.379,18.679,18.271,18.559,297881,0
2016-06-07,18.519,18.699,18.409,18.599,276273,0
2016-06-08,18.649,18.789,18.539,18.669,383543,0
2016-06-09,18.529,18.978,18.191,18.211,546492,0
2016-06-10,18.151,18.487,17.794,18.087,373604,0
2016-06-13,18.024,18.18,17.715,17.854,403052,0
2016-06-14,17.814,18.024,17.435,17.585,382392,0
2016-06-15,17.605,17.884,17.416,17.625,416257,0
2016-06-16,17.545,17.725,17.237,17.675,254653,0
2016-06-17,17.675,17.929,17.655,17.794,407475,0
2016-06-20,17.944,18.41,17.934,18.112,611037,0
2016-06-21,17.147,17.665,17.147,17.406,743077,0
2016-06-22,17.147,17.227,16.669,16.998,1080421,0
2016-06-23,17.207,17.346,17.127,17.277,449852,0
2016-06-24,16.58,17.047,16.58,17.017,618073,0
2016-06-27,16.849,16.983,16.58,16.729,973694,0
2016-06-28,16.978,16.998,16.759,16.899,581816,0
2016-06-29,17.157,17.475,16.471,17.107,482720,0
2016-06-30,17.187,17.445,16.938,17.306,449792,0
2016-07-01,17.306,17.575,17.306,17.445,324337,0
2016-07-05,17.277,17.326,17.022,17.237,401077,0
2016-07-06,17.237,17.605,17.177,17.505,450904,0
2016-07-07,17.535,17.725,17.301,17.416,238139,0
2016-07-08,17.595,17.964,17.595,17.904,286132,0
2016-07-11,17.894,17.984,17.775,17.914,254106,0
2016-07-12,17.924,18.132,17.834,18.024,471874,0
2016-07-13,18.092,18.475,17.984,18.39,442505,0
2016-07-14,18.47,18.62,17.984,18.197,354301,0
2016-07-15,18.222,18.222,17.894,18.182,546816,0
2016-07-18,18.102,18.182,17.874,18.062,404943,0
2016-07-19,18.112,18.112,17.814,17.864,400119,0
2016-07-20,17.954,18.102,17.725,17.765,277437,0
2016-07-21,17.685,17.864,17.625,17.755,316550,0
2016-07-22,17.784,18.54,17.784,18.162,615422,0
2016-07-25,18.172,18.182,17.874,17.964,580518,0
2016-07-26,17.914,18.222,17.804,18.092,226883,0
2016-07-27,18.092,18.212,17.884,17.954,443597,0
2016-07-28,17.924,18.53,17.645,18.38,415358,0
2016-07-29,18.222,18.54,18.172,18.43,284899,0
2016-08-01,18.4,18.555,18.311,18.44,497215,0
2016-08-02,18.41,18.459,18.222,18.42,510913,0
2016-08-03,18.43,18.64,18.331,18.61,315496,0
2016-08-04,18.65,18.88,18.52,18.87,564489,0
2016-08-05,18.9,19.316,18.9,19.257,412235,0
2016-08-08,19.257,19.335,18.939,18.979,281570,0
2016-08-09,18.979,19.117,18.64,18.8,444703,0
2016-08-10,18.83,18.83,18.665,18.76,296241,0
2016-08-11,18.78,19.635,18.69,18.969,398614,0
2016-08-12,18.949,18.949,18.77,18.9,350630,0
2016-08-15,18.939,19.266,18.88,18.91,275992,0
2016-08-16,18.92,19.117,18.87,18.949,358174,0
2016-08-17,18.959,19.197,18.91,18.91,254175,0
2016-08-18,18.92,19.127,18.88,18.979,172714,0
2016-08-19,18.91,19.316,18.88,19.296,220842,0
2016-08-22,19.237,19.335,19.078,19.335,272819,0
2016-08-23,19.375,19.795,19.375,19.705,947468,0
2016-08-24,19.675,19.955,19.296,19.655,560356,0
2016-08-25,19.605,19.605,18.979,19.117,398448,0
2016-08-26,19.167,19.266,18.92,19.108,512302,0
2016-08-29,19.117,19.276,18.999,19.049,319930,0
2016-08-30,19.059,19.177,18.959,19.049,321362,0
2016-08-31,19.088,19.147,18.78,18.939,343915,0
2016-09-01,18.949,19.098,18.77,19.078,303776,0
2016-09-02,19.088,19.335,19.029,19.157,271291,0
2016-09-06,19.167,19.257,19.075,19.127,213969,0
2016-09-07,19.177,19.465,19.078,19.445,302939,0
2016-09-08,19.425,19.695,19.365,19.685,409457,0
2016-09-09,19.575,19.575,18.82,18.85,369274,0
2016-09-12,18.82,19.059,18.66,18.999,386632,0
2016-09-13,18.9,18.9,18.7,18.76,288194,0
2016-09-14,18.75,18.949,18.64,18.875,226376,0
2016-09-15,18.86,19.555,18.69,19.455,485460,0
2016-09-16,19.455,19.645,19.187,19.217,1907240,0
2016-09-19,19.405,19.425,19.103,19.127,423079,0
2016-09-20,19.266,19.311,18.835,18.85,289157,0
2016-09-21,18.87,19.098,18.64,18.74,400251,0
2016-09-22,18.9,18.929,18.61,18.68,684018,0
2016-09-23,18.6,18.77,18.4,18.62,875253,0
2016-09-26,18.57,18.59,18.39,18.39,284019,0
2016-09-27,18.42,18.62,18.3,18.6,706793,0
2016-09-28,18.64,18.85,18.48,18.84,236510,0
2016-09-29,18.84,18.964,18.76,18.8,322951,0
2016-09-30,18.929,19.019,18.69,18.81,300096,0
2016-10-03,18.7,18.949,18.6,18.79,288098,0
2016-10-04,18.83,18.939,18.48,18.53,244468,0
2016-10-05,18.54,18.65,18.37,18.64,387447,0
2016-10-06,18.58,18.88,18.53,18.76,343185,0
2016-10-07,18.77,18.77,18.37,18.7,265160,0
2016-10-10,18.71,18.84,18.64,18.81,207862,0
2016-10-11,18.81,18.81,18.455,18.54,147689,0
2016-10-12,18.53,18.58,18.38,18.44,125001,0
2016-10-13,18.231,18.246,17.873,18.151,535648,0
2016-10-14,18.251,18.32,17.893,18.003,340869,0
2016-10-17,17.883,18.161,17.823,17.983,371891,0
2016-10-18,18.101,18.26,18.003,18.091,326103,0
2016-10-19,18.181,18.231,17.993,18.211,318584,0
2016-10-20,18.101,18.33,17.744,18.101,578620,0
2016-10-21,17.494,18.191,16.996,18.081,998132,0
2016-10-24,18.131,18.41,17.993,18.101,502787,0
2016-10-25,18.151,18.221,18.003,18.171,687747,0
2016-10-26,18.111,18.43,18.111,18.251,420106,0
2016-10-27,18.37,18.59,18.231,18.54,592613,0
2016-10-28,18.54,18.63,18.071,18.201,609823,0
2016-10-31,18.231,18.41,18.231,18.33,407537,0
2016-11-01,18.35,18.44,17.913,17.953,826338,0
2016-11-02,17.993,18.121,17.873,17.943,473501,0
2016-11-03,17.973,18.31,17.893,17.913,484323,0
2016-11-04,17.983,18.51,17.913,18.28,629195,0
2016-11-07,18.5,19.217,18.49,19.157,702888,0
2016-11-08,19.117,19.606,18.85,19.466,590721,0
2016-11-09,19.306,19.996,19.108,19.886,610314,0
2016-11-10,20.075,20.642,19.926,20.272,709069,0
2016-11-11,20.832,21.249,20.462,21.191,1174325,0
2016-11-14,21.328,21.838,21.328,21.808,887877,0
2016-11-15,21.808,21.958,21.488,21.888,765222,0
2016-11-16,21.838,22.068,21.753,22.028,508500,0
2016-11-17,22.118,22.177,21.773,22.078,520762,0
2016-11-18,22.038,22.197,21.503,21.518,620007,0
2016-11-21,21.568,21.708,21.348,21.408,339310,0
2016-11-22,21.478,21.488,21.249,21.328,571357,0
2016-11-23,21.328,21.648,21.328,21.428,440451,0
2016-11-25,21.488,21.668,21.398,21.618,223964,0
2016-11-28,21.518,21.848,21.418,21.708,571570,0
2016-11-29,21.728,21.828,21.378,21.418,338863,0
2016-11-30,21.498,21.788,21.428,21.428,302986,0
2016-12-01,21.468,21.943,21.468,21.848,584490,0
2016-12-02,21.938,21.968,21.608,21.678,260070,0
2016-12-05,21.848,21.968,21.398,21.438,731004,0
2016-12-06,21.388,21.508,21.17,21.488,582289,0
2016-12-07,21.498,22.236,21.488,22.068,402054,0
2016-12-08,22.068,22.425,21.868,22.395,262696,0
2016-12-09,22.435,22.625,21.418,21.428,772895,0
2016-12-12,21.428,21.618,21.131,21.578,373274,0
2016-12-13,21.588,21.768,20.811,21.041,682199,0
2016-12-14,21.091,21.398,20.921,21.091,636499,0
2016-12-15,21.061,21.408,21.021,21.318,310570,0
2016-12-16,20.921,21.031,20.251,20.731,1038226,0
2016-12-19,20.771,21.041,20.631,20.991,497454,0
2016-12-20,21.101,21.288,20.851,21.061,374544,0
2016-12-21,21.111,21.15,20.811,20.821,264653,0
2016-12-22,20.901,20.981,20.601,20.701,259669,0
2016-12-23,20.621,20.971,20.621,20.761,261914,0
2016-12-27,20.801,21.001,20.731,20.751,191128,0
2016-12-28,20.791,20.901,20.401,20.411,197161,0
2016-12-29,20.421,20.701,20.321,20.461,214332,0
2016-12-30,20.481,20.521,20.281,20.301,334631,0
2017-01-03,20.481,20.721,20.132,20.451,416547,0
2017-01-04,20.511,20.871,20.441,20.541,487844,0
2017-01-05,20.531,20.651,20.132,20.192,591085,0
2017-01-06,20.251,20.491,20.014,20.064,409712,0
2017-01-09,19.994,20.182,19.774,19.944,369157,0
2017-01-10,19.944,20.187,19.768,19.944,407705,0
2017-01-11,19.964,20.083,19.767,20.054,239524,0
2017-01-12,19.994,20.281,19.804,20.132,424392,0
2017-01-13,20.202,20.921,20.103,20.701,1153326,0
2017-01-17,20.551,20.551,19.854,19.914,532577,0
2017-01-18,19.944,20.232,19.863,20.212,435230,0
2017-01-19,20.311,20.501,19.774,19.914,400015,0
2017-01-20,19.894,20.024,19.784,19.984,453538,0
2017-01-23,19.974,20.182,19.624,19.754,572599,0
2017-01-24,19.764,20.212,19.684,19.984,397915,0
2017-01-25,20.122,20.751,20.078,20.691,551517,0
2017-01-26,20.561,20.646,20.291,20.401,589320,0
2017-01-27,20.152,20.406,19.18,20.271,1798729,0
2017-01-30,20.271,20.906,20.232,20.491,1678406,0
2017-01-31,20.361,20.901,20.064,20.541,1181713,0
2017-02-01,20.671,20.936,20.341,20.591,755120,0
2017-02-02,20.411,20.511,19.854,19.914,636716,0
2017-02-03,19.974,20.321,19.974,20.321,385558,0
2017-02-06,20.361,20.561,20.192,20.321,329661,0
2017-02-07,20.321,20.426,19.864,19.924,327486,0
2017-02-08,19.924,20.093,19.674,20.044,739265,0
2017-02-09,20.054,20.511,19.994,20.202,335865,0
2017-02-10,20.771,21.061,20.421,20.771,430857,0
2017-02-13,20.771,21.001,20.506,20.821,464196,0
2017-02-14,20.751,20.781,20.182,20.311,498218,0
2017-02-15,20.232,20.651,20.232,20.621,575240,0
2017-02-16,20.641,20.876,20.511,20.721,831514,0
2017-02-17,20.711,20.711,20.261,20.471,1437237,0
2017-02-21,20.511,20.631,20.251,20.491,526110,0
2017-02-22,20.451,20.481,20.261,20.421,453435,0
2017-02-23,20.461,20.471,20.162,20.381,540439,0
2017-02-24,20.242,20.637,20.242,20.581,393205,0
2017-02-27,20.581,20.991,20.461,20.931,361404,0
2017-02-28,20.881,20.991,20.571,20.681,572612,0
2017-03-01,20.981,21.234,20.961,21.21,752829,0
2017-03-02,21.229,21.229,20.571,20.661,522212,0
2017-03-03,20.691,20.791,20.321,20.411,570225,0
2017-03-06,20.321,20.631,20.014,20.531,780050,0
2017-03-07,20.441,20.681,20.024,20.073,584257,0
2017-03-08,20.152,20.271,19.984,20.093,550428,0
2017-03-09,20.083,20.331,19.884,19.904,432924,0
2017-03-10,19.984,20.202,19.889,20.192,297441,0
2017-03-13,20.242,20.261,19.904,19.954,445059,0
2017-03-14,19.834,20.004,19.534,19.954,328638,0
2017-03-15,20.083,20.386,20.024,20.222,379592,0
2017-03-16,20.301,20.481,20.122,20.371,464899,0
2017-03-17,20.381,20.431,20.073,20.371,660854,0
2017-03-20,20.351,20.351,19.954,20.073,304160,0
2017-03-21,20.212,20.212,19.544,19.754,404530,0
2017-03-22,19.754,20.083,19.744,19.964,368870,0
2017-03-23,19.894,20.137,19.764,19.944,355014,0
2017-03-24,19.974,20.132,19.714,19.884,444463,0
2017-03-27,19.624,19.784,19.424,19.534,372394,0
2017-03-28,19.494,19.924,19.274,19.864,421736,0
2017-03-29,19.814,19.964,19.674,19.884,277092,0
2017-03-30,19.934,20.142,19.784,19.964,225980,0
2017-03-31,19.934,20.172,19.764,20.014,159612,0
2017-04-03,20.014,20.342,19.874,19.874,379401,0
2017-04-04,19.784,20.044,19.744,19.884,256676,0
2017-04-05,19.974,20.122,19.674,19.724,381253,0
2017-04-06,19.704,19.814,19.434,19.624,659118,0
2017-04-07,19.574,19.774,19.464,19.594,436126,0
2017-04-10,19.844,20.137,19.464,19.964,1111629,0
2017-04-11,19.854,20.073,19.414,19.624,765588,0
2017-04-12,19.604,19.724,19.114,19.144,651546,0
2017-04-13,19.094,19.284,18.916,18.965,768362,0
2017-04-17,19.015,19.384,18.916,19.374,443760,0
2017-04-18,19.314,19.394,19.194,19.254,353587,0
2017-04-19,19.334,19.514,19.144,19.169,461463,0
2017-04-20,19.264,19.404,19.144,19.294,1027355,0
2017-04-21,19.334,20.172,18.955,20.034,1681883,0
2017-04-24,20.024,20.482,20.014,20.312,730837,0
2017-04-25,20.402,20.632,20.272,20.292,557947,0
2017-04-26,20.222,20.592,20.192,20.452,736539,0
2017-04-27,20.482,20.642,20.362,20.492,415442,0
2017-04-28,20.482,20.642,20.032,20.083,371676,0
2017-05-01,20.202,20.252,19.974,20.024,313520,0
2017-05-02,20.034,20.073,19.824,19.964,481087,0
2017-05-03,19.864,20.054,19.574,19.954,441280,0
2017-05-04,19.964,20.132,19.694,19.874,213061,0
2017-05-05,19.884,19.944,19.544,19.654,305112,0
2017-05-08,19.604,19.634,19.324,19.384,275701,0
2017-05-09,19.424,19.504,19.234,19.384,584495,0
2017-05-10,19.384,19.504,19.224,19.484,508047,0
2017-05-11,19.384,19.484,19.244,19.314,439029,0
2017-05-12,19.224,19.334,19.055,19.134,513333,0
2017-05-15,19.184,19.244,19.055,19.174,337749,0
2017-05-16,19.174,19.224,19.065,19.144,463092,0
2017-05-17,18.906,19.035,18.706,18.826,559190,0
2017-05-18,18.736,19.124,18.676,18.995,497045,0
2017-05-19,18.995,19.184,18.911,19.045,470966,0
2017-05-22,19.094,19.304,19.035,19.244,438628,0
2017-05-23,19.314,19.514,19.184,19.334,370333,0
2017-05-24,19.344,19.544,19.244,19.334,389355,0
2017-05-25,19.364,19.634,19.174,19.604,338873,0
2017-05-26,19.604,19.604,19.272,19.354,285095,0
2017-05-30,19.314,19.604,19.224,19.484,181781,0
2017-05-31,19.504,19.554,19.234,19.414,203966,0
2017-06-01,19.474,19.564,19.294,19.514,302765,0
2017-06-02,19.544,20.054,19.469,19.824,352097,0
2017-06-05,19.784,20.083,19.704,19.974,412326,0
2017-06-06,19.854,20.073,19.794,19.949,260233,0
2017-06-07,19.964,20.302,19.909,20.192,385412,0
2017-06-08,20.212,20.237,20.054,20.152,326227,0
2017-06-09,20.222,20.542,20.132,20.512,563236,0
2017-06-12,20.512,21.092,20.392,20.702,561328,0
2017-06-13,20.702,21.052,20.582,20.812,438122,0
2017-06-14,20.772,20.922,20.542,20.642,198092,0
2017-06-15,20.482,20.832,20.482,20.792,203702,0
2017-06-16,20.652,20.722,20.482,20.672,577947,0
2017-06-19,20.742,20.922,20.622,20.872,334437,0
2017-06-20,20.822,20.822,20.542,20.622,354869,0
2017-06-21,20.582,20.632,20.222,20.512,254322,0
2017-06-22,20.532,21.072,20.402,20.652,202870,0
2017-06-23,20.652,20.762,20.612,20.692,382275,0
2017-06-26,20.772,20.842,20.577,20.717,165293,0
2017-06-27,20.722,20.872,20.572,20.742,434832,0
2017-06-28,20.862,21.177,20.663,21.122,661690,0
2017-06-29,21.162,21.271,20.732,20.942,334655,0
2017-06-30,20.952,21.127,20.752,20.802,404731,0
2017-07-03,20.932,21.032,20.462,20.942,429776,0
2017-07-05,21.002,21.062,20.772,20.982,494935,0
2017-07-06,20.962,21.351,20.962,21.202,760633,0
2017-07-07,21.241,21.561,21.092,21.531,653413,0
2017-07-10,21.981,21.981,21.192,21.212,830938,0
2017-07-11,21.122,21.921,21.092,21.231,862780,0
2017-07-12,21.311,21.966,21.256,21.831,557959,0
2017-07-13,21.751,21.811,21.411,21.791,338531,0
2017-07-14,21.801,21.981,21.661,21.891,272743,0
2017-07-17,21.781,21.981,21.411,21.741,357966,0
2017-07-18,21.711,21.711,21.41,21.491,254762,0
2017-07-19,21.511,21.655,21.341,21.521,216552,0
2017-07-20,21.481,21.661,21.401,21.571,292410,0
2017-07-21,21.711,21.711,21.381,21.561,475712,0
2017-07-24,21.501,21.531,21.381,21.401,249045,0
2017-07-25,21.521,21.881,21.441,21.741,346267,0
2017-07-26,21.811,21.921,21.671,21.741,362130,0
2017-07-27,21.781,21.791,20.832,20.942,493999,0
2017-07-28,20.932,21.261,20.82,21.022,397329,0
2017-07-31,20.862,21.281,20.832,21.112,325902,0
2017-08-01,21.212,21.212,20.902,21.122,375292,0
2017-08-02,21.032,21.112,20.412,20.782,513533,0
2017-08-03,20.812,20.922,20.003,20.702,405173,0
2017-08-04,20.792,21.281,20.772,21.112,367239,0
2017-08-07,21.042,21.122,20.872,20.902,394467,0
2017-08-08,20.932,20.952,20.632,20.672,479742,0
2017-08-09,20.602,20.832,20.492,20.832,311484,0
2017-08-10,20.702,20.812,20.562,20.662,424038,0
2017-08-11,20.702,20.862,20.672,20.822,261237,0
2017-08-14,20.962,21.341,20.942,21.341,298233,0
2017-08-15,21.351,21.536,21.246,21.281,355126,0
2017-08-16,21.311,21.471,21.042,21.082,622245,0
2017-08-17,21.052,21.162,20.882,20.972,461900,0
2017-08-18,20.852,21.052,20.762,20.862,383655,0
2017-08-21,20.882,21.052,20.832,20.902,330334,0
2017-08-22,20.972,20.997,20.692,20.922,321789,0
2017-08-23,20.822,20.882,20.672,20.712,250634,0
2017-08-24,20.792,20.797,20.422,20.542,597925,0
2017-08-25,20.662,21.291,20.562,21.202,523217,0
2017-08-28,21.281,21.546,21.082,21.531,736637,0
2017-08-29,21.441,22.191,21.281,21.991,736534,0
2017-08-30,22.031,22.346,21.881,22.111,925763,0
2017-08-31,22.191,22.191,21.861,22.151,370630,0
2017-09-01,22.171,22.53,22.131,22.291,292202,0
2017-09-05,22.251,22.6,22.181,22.5,560785,0
2017-09-06,22.52,22.73,22.41,22.45,295925,0
2017-09-07,22.5,22.8,22.481,22.7,520062,0
2017-09-08,22.65,22.87,22.55,22.845,744498,0
2017-09-11,22.95,22.96,22.4,22.66,475831,0
2017-09-12,22.66,22.81,22.63,22.79,410920,0
2017-09-13,22.82,22.86,22.321,22.54,380864,0
2017-09-14,22.59,22.63,22.291,22.321,442922,0
2017-09-15,22.351,22.53,22.301,22.53,1274615,0
2017-09-18,22.54,22.795,22.497,22.68,390313,0
2017-09-19,22.73,22.82,22.62,22.63,202786,0
2017-09-20,22.65,22.94,22.49,22.94,259969,0
2017-09-21,22.94,23.17,22.85,22.96,194789,0
2017-09-22,22.97,23.11,22.79,22.96,360234,0
2017-09-25,22.99,23.02,22.71,22.79,372462,0
2017-09-26,22.76,23.07,22.75,23,343257,0
2017-09-27,23.11,23.36,22.98,23.32,318547,0
2017-09-28,23.26,23.52,21.78,23.29,414398,0
2017-09-29,24.06,25.215,24.06,25.08,1694169,0
2017-10-02,25.15,25.2,24.69,25.12,715818,0
2017-10-03,25.06,25.09,24.3,24.32,621913,0
2017-10-04,24.3,24.4086,23.94,24.06,556893,0
2017-10-05,23.97,24.08,23.81,24.01,390850,0
2017-10-06,24.06,24.26,23.99,24.01,313691,0
2017-10-09,24,24.558,23.69,23.75,198115,0
2017-10-10,23.79,23.84,23.547,23.7,237639,0
2017-10-11,23.75,23.91,23.55,23.69,443217,0
2017-10-12,23.75,23.87,23.62,23.71,330756,0
2017-10-13,23.82,23.88,23.12,23.13,276421,0
2017-10-16,23.19,23.985,22.68,23.04,421502,0
2017-10-17,23.03,23.72,22.77,22.91,359621,0
2017-10-18,23.05,23.36,22.96,23.35,267739,0
2017-10-19,23.19,23.43,22.305,23.38,217718,0
2017-10-20,23.47,23.98,23.47,23.96,346903,0
2017-10-23,23.96,24.06,23.72,23.74,295863,0
2017-10-24,23.81,24.06,23.745,23.78,315812,0
2017-10-25,23.73,23.73,23.3801,23.64,225501,0
2017-10-26,23.68,24.09,23.68,23.95,228193,0
2017-10-27,23.98,24.07,22.299,22.5,1301669,0
2017-10-30,22.5,22.5,21.13,21.31,1184970,0
2017-10-31,21.3,21.56,21.1,21.33,1021487,0
2017-11-01,21.29,21.42,20.8,21.04,525791,0
2017-11-02,21.03,21.5,20.66,21.46,491524,0
2017-11-03,21.63,21.63,21.05,21.17,424165,0
2017-11-06,21.18,21.26,20.99,21.11,295211,0
2017-11-07,21.11,21.46,20.94,21.26,706422,0
2017-11-08,21.22,21.58,20.61,21.53,585274,0
2017-11-09,21.4,21.53,21.12,21.37,634636,0
2017-11-10,21.31,21.39,20.945,21.21,514725,0
