Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.96,14.112,13.919,13.986,17717,0
2005-02-28,14.045,14.256,14.003,14.121,22472,0
2005-03-01,14.088,14.541,13.373,13.623,403445,0
2005-03-02,13.665,14.062,13.665,14.045,264804,0
2005-03-03,14.13,14.214,14.054,14.214,35433,0
2005-03-04,14.214,14.313,13.986,14.169,158976,0
2005-03-07,13.878,14.088,13.869,14.045,56721,0
2005-03-08,14.003,14.238,13.86,14.003,208799,0
2005-03-09,13.878,14.296,13.878,14.296,162426,0
2005-03-10,14.256,14.439,14.214,14.416,124494,0
2005-03-11,14.338,14.439,14.33,14.374,95005,0
2005-03-14,14.38,14.499,14.347,14.447,211177,0
2005-03-15,14.447,14.716,14.447,14.699,261711,0
2005-03-16,14.676,14.716,14.205,14.256,209869,0
2005-03-17,14.264,14.653,14.256,14.38,130681,0
2005-03-18,14.38,14.634,14.338,14.508,159571,0
2005-03-21,14.517,14.591,14.347,14.424,80619,0
2005-03-22,14.38,14.549,14.256,14.264,104399,0
2005-03-23,14.214,14.296,14.104,14.138,80500,0
2005-03-24,14.104,14.398,14.104,14.232,147324,0
2005-03-28,14.256,14.256,13.539,14.205,128062,0
2005-03-29,14.13,14.465,13.96,14.138,178719,0
2005-03-30,14.088,14.424,14.088,14.38,210461,0
2005-03-31,14.465,14.676,14.011,14.027,584304,0
2005-04-01,13.986,14.169,13.557,13.994,253387,0
2005-04-04,13.96,14.003,13.616,14.003,73721,0
2005-04-05,13.96,14.045,13.752,13.927,34961,0
2005-04-06,14.296,14.484,14.13,14.13,82402,0
2005-04-07,14.33,14.517,14.282,14.416,301069,0
2005-04-08,14.407,14.407,14.169,14.178,69799,0
2005-04-11,14.178,14.214,13.878,14.112,45185,0
2005-04-12,14.169,14.465,14.045,14.456,118669,0
2005-04-13,14.456,14.456,14.13,14.272,103328,0
2005-04-14,14.38,14.38,14.045,14.13,95956,0
2005-04-15,14.296,14.313,14.011,14.079,173485,0
2005-04-18,14.045,14.062,13.793,13.834,91439,0
2005-04-19,13.834,14.003,13.834,14.003,570273,0
2005-04-20,14.003,14.169,13.878,14.045,51489,0
2005-04-21,14.256,14.38,14.222,14.338,314628,0
2005-04-22,14.296,14.33,13.96,13.976,70750,0
2005-04-25,14.088,14.366,14.088,14.366,39714,0
2005-04-26,14.549,14.699,14.517,14.692,407849,0
2005-04-27,14.634,14.634,14.214,14.38,105114,0
2005-04-28,14.338,14.338,13.725,13.744,40784,0
2005-04-29,13.752,14.045,13.464,13.665,257549,0
2005-05-02,13.709,13.76,13.64,13.725,59930,0
2005-05-03,13.709,13.807,13.665,13.776,66586,0
2005-05-04,13.834,14.003,13.709,13.986,198692,0
2005-05-05,13.96,14.088,13.768,14.027,276457,0
2005-05-06,14.088,14.13,13.665,13.709,228180,0
2005-05-09,13.665,13.665,13.548,13.601,187632,0
2005-05-10,13.601,13.649,13.455,13.64,169321,0
2005-05-11,13.709,13.919,13.683,13.903,97264,0
2005-05-12,13.96,14.045,13.793,13.834,180500,0
2005-05-13,13.878,13.878,13.709,13.784,216406,0
2005-05-16,13.878,13.994,13.834,13.994,154577,0
2005-05-17,14.045,14.296,13.893,14.272,128538,0
2005-05-18,14.296,14.296,14.088,14.169,56125,0
2005-05-19,14.214,14.232,14.112,14.153,11892,0
2005-05-20,14.196,14.549,14.169,14.38,279310,0
2005-05-23,14.424,14.6,14.398,14.573,173723,0
2005-05-24,14.465,14.492,14.38,14.424,60283,0
2005-05-25,14.424,14.523,14.366,14.389,68249,0
2005-05-26,14.389,14.465,14.338,14.465,64567,0
2005-05-27,14.424,14.661,14.38,14.465,94410,0
2005-05-31,14.465,14.617,14.456,14.617,180856,0
2005-06-01,14.523,14.523,14.296,14.499,119143,0
2005-06-02,14.508,14.653,14.424,14.644,231864,0
2005-06-03,14.661,14.661,14.549,14.549,88821,0
2005-06-06,14.549,14.661,14.549,14.661,44473,0
2005-06-07,14.661,14.676,14.541,14.549,30204,0
2005-06-08,14.549,14.653,14.338,14.439,106776,0
2005-06-09,14.549,14.591,14.424,14.532,108917,0
2005-06-10,14.549,14.549,14.313,14.474,59810,0
2005-06-13,14.38,14.38,14.153,14.282,218550,0
2005-06-14,14.214,14.465,14.011,14.465,63256,0
2005-06-15,14.424,14.424,14.13,14.366,69085,0
2005-06-16,14.296,14.465,14.169,14.389,66705,0
2005-06-17,14.465,14.492,14.296,14.484,199406,0
2005-06-20,14.424,14.465,14.169,14.407,92267,0
2005-06-21,14.407,14.465,14.296,14.366,60522,0
2005-06-22,14.357,14.416,14.205,14.416,92629,0
2005-06-23,14.338,14.557,14.214,14.38,313795,0
2005-06-24,14.38,14.582,14.321,14.582,414390,0
2005-06-27,14.582,14.661,14.38,14.416,341617,0
2005-06-28,14.456,14.644,14.296,14.398,221284,0
2005-06-29,14.398,14.608,14.296,14.407,206774,0
2005-06-30,14.424,14.431,14.214,14.389,267896,0
2005-07-01,14.338,14.625,14.296,14.625,188112,0
2005-07-05,14.625,14.676,14.465,14.676,173601,0
2005-07-06,14.676,14.759,14.549,14.751,117835,0
2005-07-07,14.634,14.804,14.389,14.617,189178,0
2005-07-08,14.634,14.827,14.424,14.795,157550,0
2005-07-11,14.707,14.819,14.517,14.573,143160,0
2005-07-12,14.573,14.634,14.439,14.591,115099,0
2005-07-13,14.549,14.565,14.431,14.508,85851,0
2005-07-14,14.549,14.653,14.431,14.517,65399,0
2005-07-15,14.517,14.591,14.508,14.565,25328,0
2005-07-18,14.565,14.565,14.38,14.416,120451,0
2005-07-19,14.38,14.804,14.38,14.716,98690,0
2005-07-20,14.634,15.08,14.634,15.056,156360,0
2005-07-21,15.056,15.138,15.029,15.11,275623,0
2005-07-22,15.138,15.333,15.056,15.315,120215,0
2005-07-25,15.333,15.39,15.138,15.238,125206,0
2005-07-26,15.306,15.449,15.28,15.39,162545,0
2005-07-27,15.306,15.574,15.262,15.574,134719,0
2005-07-28,15.645,15.978,15.44,15.81,93816,0
2005-07-29,15.726,15.761,15.357,15.415,190368,0
2005-08-01,15.423,15.475,15.119,15.415,427704,0
2005-08-02,15.423,15.645,15.128,15.44,295360,0
2005-08-03,15.431,15.645,15.35,15.645,116528,0
2005-08-04,15.431,15.475,15.306,15.306,98930,0
2005-08-05,15.35,15.44,15.271,15.333,58264,0
2005-08-08,15.333,15.558,15.324,15.524,72294,0
2005-08-09,15.475,15.684,15.431,15.675,148160,0
2005-08-10,15.675,15.779,15.558,15.66,44828,0
2005-08-11,15.617,15.726,15.431,15.726,51841,0
2005-08-12,15.726,15.726,15.6,15.717,39835,0
2005-08-15,15.717,15.819,15.636,15.693,109985,0
2005-08-16,15.66,15.66,15.558,15.617,53510,0
2005-08-17,15.6,15.717,15.558,15.693,33414,0
2005-08-18,15.645,15.955,15.558,15.726,273722,0
2005-08-19,15.734,15.828,15.66,15.66,41141,0
2005-08-22,15.66,15.851,15.558,15.567,162306,0
2005-08-23,15.558,15.795,15.458,15.77,485137,0
2005-08-24,15.77,15.836,15.475,15.592,56600,0
2005-08-25,15.645,15.744,15.549,15.636,57194,0
2005-08-26,15.684,15.702,15.558,15.574,52796,0
2005-08-29,15.558,15.978,15.262,15.828,116172,0
2005-08-30,15.836,15.836,15.592,15.668,101310,0
2005-08-31,15.584,15.717,15.542,15.592,121405,0
2005-09-01,15.617,15.836,15.609,15.734,157910,0
2005-09-02,15.684,15.744,15.636,15.726,47442,0
2005-09-06,15.726,15.851,15.6,15.786,110939,0
2005-09-07,15.779,15.843,15.761,15.836,87038,0
2005-09-08,15.836,15.851,15.744,15.804,57789,0
2005-09-09,15.795,15.955,15.752,15.895,16290,0
2005-09-12,15.851,15.938,15.804,15.886,10462,0
2005-09-13,15.851,15.913,15.734,15.786,19026,0
2005-09-14,15.81,15.81,15.5,15.558,47681,0
2005-09-15,15.549,15.558,15.44,15.483,14742,0
2005-09-16,15.398,15.449,15.333,15.431,137336,0
2005-09-19,15.475,15.475,15.056,15.232,58264,0
2005-09-20,15.216,15.675,15.138,15.262,93341,0
2005-09-21,15.262,15.491,15.095,15.449,89541,0
2005-09-22,15.458,15.524,15.35,15.518,34604,0
2005-09-23,15.518,15.518,15.071,15.333,57194,0
2005-09-26,15.415,15.458,15.146,15.458,82165,0
2005-09-27,15.5,15.5,15.35,15.423,16411,0
2005-09-28,15.475,15.518,14.927,15.198,69085,0
2005-09-29,15.238,15.44,15.238,15.365,37218,0
2005-09-30,15.365,15.542,15.306,15.431,53866,0
2005-10-03,15.475,15.627,15.246,15.246,55411,0
2005-10-04,15.224,15.491,15.095,15.35,68847,0
2005-10-05,15.306,15.306,14.617,14.617,99166,0
2005-10-06,14.549,14.751,14.247,14.617,158383,0
2005-10-07,14.676,14.734,14.38,14.465,17717,0
2005-10-10,14.465,14.591,14.431,14.499,39835,0
2005-10-11,14.499,14.549,14.256,14.296,43520,0
2005-10-12,14.296,14.347,14.13,14.321,25089,0
2005-10-13,14.272,14.499,14.214,14.447,27350,0
2005-10-14,14.465,14.465,14.304,14.407,35791,0
2005-10-17,14.424,14.465,14.338,14.389,23542,0
2005-10-18,14.465,14.541,14.153,14.264,29011,0
2005-10-19,14.214,14.338,13.96,14.33,70750,0
2005-10-20,14.296,14.321,13.886,14.003,14742,0
2005-10-21,14.003,14.018,13.665,13.76,63140,0
2005-10-24,13.793,13.912,13.489,13.776,115576,0
2005-10-25,13.784,13.919,13.7,13.851,99880,0
2005-10-26,13.373,13.601,13.229,13.498,399405,0
2005-10-27,13.455,13.583,13.373,13.388,120095,0
2005-10-28,13.373,13.424,13.255,13.373,42567,0
2005-10-31,13.289,13.415,13.179,13.397,116648,0
2005-11-01,13.388,13.557,13.246,13.455,949820,0
2005-11-02,13.455,13.583,13.346,13.473,48636,0
2005-11-03,13.557,13.878,13.557,13.64,37336,0
2005-11-04,13.64,13.64,13.455,13.498,45302,0
2005-11-07,13.498,13.784,13.498,13.69,80500,0
2005-11-08,13.793,13.793,13.195,13.195,175626,0
2005-11-09,13.195,13.447,13.063,13.128,1253982,0
2005-11-10,13.128,13.17,12.911,13.11,251844,0
2005-11-11,13.063,13.119,12.992,13.087,65758,0
2005-11-14,13.119,13.346,12.974,13.136,226518,0
2005-11-15,13.136,13.205,12.992,13.054,115812,0
2005-11-16,13.037,13.037,12.405,12.574,167420,0
2005-11-17,12.531,12.75,12.447,12.691,148513,0
2005-11-18,12.784,13.162,12.682,13.162,149108,0
2005-11-21,13.246,13.455,13.145,13.433,181211,0
2005-11-22,13.373,13.674,13.272,13.583,142925,0
2005-11-23,13.574,13.623,13.531,13.548,24613,0
2005-11-25,13.709,13.744,13.674,13.674,28656,0
2005-11-28,13.64,13.793,13.574,13.658,108799,0
2005-11-29,13.709,14.062,13.674,13.815,112602,0
2005-11-30,13.815,14.13,13.815,13.994,219978,0
2005-12-01,13.994,14.447,13.976,14.447,164568,0
2005-12-02,14.38,14.92,14.238,14.894,65993,0
2005-12-05,14.903,15.119,14.759,15.08,79787,0
2005-12-06,15.138,15.306,15.048,15.146,164924,0
2005-12-07,15.138,15.138,14.986,15.08,30440,0
2005-12-08,15.08,15.155,14.927,14.952,79787,0
2005-12-09,14.937,15.128,14.742,14.795,53866,0
2005-12-12,14.844,14.885,14.38,14.573,79431,0
2005-12-13,14.549,14.903,14.492,14.903,42094,0
2005-12-14,14.894,14.952,14.716,14.734,24138,0
2005-12-15,14.716,14.759,14.416,14.573,57427,0
2005-12-16,14.608,14.911,14.508,14.885,95600,0
2005-12-19,14.844,14.927,14.465,14.499,52319,0
2005-12-20,14.582,14.751,14.447,14.6,58621,0
2005-12-21,14.844,14.96,14.685,14.92,113197,0
2005-12-22,14.885,14.927,14.634,14.786,86088,0
2005-12-23,14.759,14.804,14.676,14.804,11176,0
2005-12-27,14.759,14.768,14.465,14.541,22116,0
2005-12-28,14.591,14.995,14.517,14.96,17003,0
2005-12-29,14.716,14.861,14.456,14.465,39714,0
2005-12-30,14.465,14.465,14.256,14.389,25684,0
2006-01-03,14.465,15.155,14.169,14.653,311296,0
2006-01-04,14.653,14.653,14.011,14.011,151129,0
2006-01-05,14.088,14.138,13.886,14.079,79188,0
2006-01-06,14.011,14.112,13.825,14.088,79310,0
2006-01-09,14.13,14.296,14.104,14.296,84899,0
2006-01-10,14.296,14.456,14.264,14.366,74197,0
2006-01-11,14.374,14.465,14.196,14.338,51012,0
2006-01-12,14.38,14.508,14.062,14.062,36029,0
2006-01-13,14.062,14.416,14.045,14.38,74315,0
2006-01-17,14.38,14.431,14.011,14.088,66827,0
2006-01-18,14.121,14.264,14.112,14.196,22713,0
2006-01-19,14.13,14.214,13.96,14.138,42330,0
2006-01-20,14.214,14.214,13.893,13.912,54937,0
2006-01-23,13.919,14.072,13.842,13.986,40548,0
2006-01-24,14.003,14.104,13.807,14.104,74432,0
2006-01-25,14.13,14.13,13.76,13.851,44828,0
2006-01-26,13.878,14.16,13.878,14.13,66705,0
2006-01-27,14.121,14.407,14.072,14.33,66945,0
2006-01-30,14.407,15.071,14.398,14.96,121521,0
2006-01-31,14.927,14.952,14.591,14.644,151962,0
2006-02-01,14.6,14.6,14.338,14.357,65758,0
2006-02-02,14.374,14.374,14.079,14.289,113436,0
2006-02-03,14.289,14.439,13.815,13.815,363733,0
2006-02-06,13.815,14.13,13.548,14.072,248870,0
2006-02-07,14.088,14.431,14.088,14.431,87038,0
2006-02-08,14.366,15.138,14.366,15.119,284661,0
2006-02-09,15.119,15.449,15.038,15.315,196550,0
2006-02-10,15.35,15.558,15.224,15.467,288584,0
2006-02-13,15.423,15.6,15.288,15.475,298691,0
2006-02-14,15.702,16.297,15.467,16.105,4357072,0
2006-02-15,16.105,16.432,16.089,16.315,1115930,0
2006-02-16,16.297,16.315,15.92,16.189,1142211,0
2006-02-17,16.105,16.368,15.978,16.359,730080,0
2006-02-21,16.315,16.796,16.315,16.644,880018,0
2006-02-22,16.685,16.938,16.685,16.719,1050178,0
2006-02-23,16.678,16.678,16.062,16.239,530205,0
2006-02-24,16.155,16.608,15.995,16.527,629845,0
2006-02-27,16.483,16.988,16.483,16.805,620452,0
2006-02-28,16.805,16.819,16.568,16.743,392983,0
2006-03-01,16.981,17.281,16.846,17.157,258027,0
2006-03-02,17.114,17.216,16.988,17.191,275741,0
2006-03-03,17.072,17.701,17.04,17.308,309631,0
2006-03-06,17.325,17.541,17.325,17.45,427945,0
2006-03-07,17.407,17.661,17.368,17.494,639714,0
2006-03-08,17.494,17.669,17.368,17.494,393696,0
2006-03-09,17.476,17.521,17.232,17.368,309393,0
2006-03-10,17.308,17.729,17.258,17.693,282876,0
2006-03-13,17.746,17.854,17.503,17.677,371699,0
2006-03-14,17.661,18.503,17.661,18.029,380144,0
2006-03-15,18.118,18.208,17.88,18.007,278122,0
2006-03-16,17.954,17.988,17.316,17.494,480025,0
2006-03-17,17.534,17.693,17.392,17.441,208324,0
2006-03-20,17.494,17.512,17.308,17.45,787515,0
2006-03-21,17.368,17.763,17.123,17.669,890368,0
2006-03-22,17.585,17.941,17.534,17.661,228300,0
2006-03-23,17.576,17.811,17.232,17.36,126158,0
2006-03-24,17.325,17.407,16.92,17.258,90965,0
2006-03-27,17.273,17.512,17.248,17.407,93934,0
2006-03-28,17.29,17.316,16.997,17.216,157430,0
2006-03-29,17.239,17.258,17.04,17.139,359927,0
2006-03-30,17.114,17.585,17.105,17.494,274196,0
2006-03-31,17.476,17.932,17.476,17.932,357670,0
2006-04-03,17.914,18.139,17.838,18.099,392745,0
2006-04-04,18.181,18.872,18.181,18.551,362783,0
2006-04-05,18.586,18.923,18.559,18.864,139951,0
2006-04-06,18.864,19.3,18.669,18.712,354222,0
2006-04-07,18.755,18.797,18.377,18.462,164326,0
2006-04-10,18.444,18.729,18.392,18.72,170865,0
2006-04-11,18.755,18.755,17.988,17.988,171463,0
2006-04-12,17.871,17.98,17.61,17.98,111417,0
2006-04-13,17.871,18.021,17.661,17.72,139951,0
2006-04-17,17.677,17.971,17.576,17.889,89059,0
2006-04-18,17.914,18.326,17.871,18.326,118428,0
2006-04-19,18.377,18.434,17.686,18.155,147090,0
2006-04-20,18.208,18.487,18.099,18.282,84303,0
2006-04-21,18.453,18.577,17.829,18.217,139002,0
2006-04-24,18.083,18.132,17.811,18.056,80261,0
2006-04-25,18.039,18.542,17.954,18.542,108443,0
2006-04-26,18.63,18.914,18.525,18.837,225683,0
2006-04-27,18.755,18.881,18.471,18.494,155886,0
2006-04-28,18.503,18.694,18.273,18.292,240073,0
2006-05-01,18.083,18.173,17.352,17.401,137456,0
2006-05-02,17.352,17.661,17.149,17.407,300594,0
2006-05-03,17.368,17.686,17.191,17.325,195005,0
2006-05-04,17.407,17.503,17.131,17.157,75389,0
2006-05-05,17.166,17.266,17.157,17.223,231984,0
2006-05-08,17.157,17.392,16.912,17.343,301784,0
2006-05-09,17.36,18.19,17.325,17.914,157430,0
2006-05-10,18.083,18.147,17.459,17.468,178004,0
2006-05-11,17.392,17.485,16.988,17.316,246612,0
2006-05-12,17.325,17.407,17.105,17.376,133888,0
2006-05-15,17.325,17.325,17.032,17.123,208324,0
2006-05-16,17.04,17.072,16.474,16.743,105350,0
2006-05-17,16.576,16.819,16.392,16.736,126040,0
2006-05-18,16.805,16.855,16.424,16.456,48513,0
2006-05-19,16.439,16.819,16.392,16.819,158148,0
2006-05-22,16.811,16.819,16.359,16.493,210581,0
2006-05-23,16.493,16.493,15.913,15.938,268136,0
2006-05-24,15.962,16.054,15.6,15.978,307729,0
2006-05-25,16.021,16.062,15.636,15.962,162545,0
2006-05-26,15.978,16.047,15.726,15.77,71344,0
2006-05-30,15.726,15.987,15.298,15.407,385850,0
2006-05-31,15.458,15.636,15.164,15.558,341499,0
2006-06-01,15.475,15.77,15.431,15.651,231034,0
2006-06-02,15.651,15.995,15.651,15.819,136622,0
2006-06-05,15.734,16.054,15.645,15.904,197500,0
2006-06-06,15.904,15.904,15.39,15.744,216763,0
2006-06-07,15.761,16.105,15.744,16.062,187870,0
2006-06-08,16.062,16.105,15.804,15.947,350768,0
2006-06-09,15.895,15.895,15.66,15.81,116172,0
2006-06-12,15.81,15.87,15.306,15.483,198574,0
2006-06-13,15.423,15.734,15.08,15.238,284780,0
2006-06-14,15.254,15.449,15.095,15.407,103807,0
2006-06-15,15.475,16.071,15.475,16.062,197861,0
2006-06-16,16.062,16.105,15.947,15.987,375151,0
2006-06-19,16.013,16.105,15.962,16.08,212605,0
2006-06-20,16.03,16.03,15.836,15.836,204280,0
2006-06-21,15.81,16.115,15.761,15.978,214031,0
2006-06-22,16.054,16.331,15.895,16.331,136388,0
2006-06-23,16.322,16.359,15.978,16.039,179193,0
2006-06-26,16.047,16.047,15.726,15.734,201306,0
2006-06-27,15.77,15.955,15.726,15.752,148278,0
2006-06-28,15.795,15.962,15.491,15.843,90488,0
2006-06-29,15.895,16.146,15.786,15.978,350537,0
2006-06-30,16.013,16.013,15.207,15.44,1439712,0
2006-07-03,15.415,15.66,15.373,15.6,141618,0
2006-07-05,15.518,15.574,15.095,15.262,197145,0
2006-07-06,15.262,15.365,15.216,15.306,291915,0
2006-07-07,15.224,15.306,14.759,14.861,155292,0
2006-07-10,14.861,14.92,14.508,14.734,130912,0
2006-07-11,14.685,14.768,14.282,14.768,137576,0
2006-07-12,14.716,14.795,14.634,14.685,155053,0
2006-07-13,15.095,15.181,14.827,14.978,265400,0
2006-07-14,15.071,15.709,15.063,15.532,294887,0
2006-07-17,15.475,15.558,15.08,15.146,479312,0
2006-07-18,15.224,15.333,14.549,15.146,204042,0
2006-07-19,15.173,15.558,15.164,15.224,288943,0
2006-07-20,15.298,15.475,14.625,14.661,258027,0
2006-07-21,14.661,14.661,14.13,14.272,348275,0
2006-07-24,14.38,14.424,14.112,14.214,215219,0
2006-07-25,14.256,14.969,14.256,14.6,648274,0
2006-07-26,14.508,14.676,14.264,14.625,256602,0
2006-07-27,14.676,14.716,14.238,14.398,449224,0
2006-07-28,14.474,14.692,14.431,14.644,353507,0
2006-07-31,14.685,14.725,14.389,14.465,1085375,0
2006-08-01,14.484,14.591,14.38,14.447,318430,0
2006-08-02,14.499,14.861,14.398,14.853,755764,0
2006-08-03,14.969,15.056,14.853,14.853,4965036,0
2006-08-04,14.911,14.911,14.296,14.465,1703327,0
2006-08-07,14.439,14.676,14.389,14.617,353269,0
2006-08-08,14.692,14.692,14.465,14.523,306660,0
2006-08-09,14.676,14.685,14.484,14.508,231984,0
2006-08-10,14.517,14.819,14.338,14.617,218905,0
2006-08-11,14.625,14.625,14.447,14.6,127351,0
2006-08-14,14.685,14.835,14.508,14.591,136982,0
2006-08-15,14.777,14.827,14.557,14.676,149702,0
2006-08-16,14.759,14.804,14.6,14.742,149108,0
2006-08-17,14.742,15.08,14.676,14.804,208918,0
2006-08-18,14.844,14.844,14.608,14.716,158027,0
2006-08-21,14.667,14.685,14.38,14.431,135551,0
2006-08-22,14.389,14.617,14.366,14.532,213674,0
2006-08-23,14.508,14.667,14.366,14.465,279667,0
2006-08-24,14.532,14.557,14.321,14.416,303209,0
2006-08-25,14.389,14.661,14.366,14.508,285492,0
2006-08-28,14.484,14.591,14.431,14.549,171577,0
2006-08-29,14.617,14.777,14.508,14.699,272770,0
2006-08-30,14.725,14.952,14.667,14.844,233649,0
2006-08-31,14.937,15.198,14.885,14.995,448752,0
2006-09-01,15.012,15.063,14.835,14.969,207132,0
2006-09-05,14.946,15.128,14.911,15.095,339357,0
2006-09-06,15.063,15.11,14.92,15.02,135433,0
2006-09-07,15.029,15.262,14.911,15.02,463020,0
2006-09-08,15.056,15.138,15.048,15.11,179547,0
2006-09-11,14.978,15.119,14.804,15.029,214384,0
2006-09-12,15.063,15.128,14.978,15.048,290370,0
2006-09-13,15.012,15.095,14.946,15.056,183831,0
2006-09-14,15.012,15.056,14.759,15.02,119502,0
2006-09-15,15.138,15.173,14.804,14.868,564684,0
2006-09-18,14.465,14.868,14.465,14.853,372056,0
2006-09-19,14.969,15.146,14.804,15.095,204161,0
2006-09-20,15.146,15.246,15.004,15.207,211892,0
2006-09-21,15.81,16.56,15.726,16.377,869679,0
2006-09-22,16.155,16.401,16.096,16.231,570394,0
2006-09-25,16.239,16.635,16.164,16.527,415576,0
2006-09-26,16.465,16.828,16.448,16.828,234839,0
2006-09-27,16.694,17.04,16.599,16.855,248751,0
2006-09-28,16.837,17.191,16.779,17.072,334006,0
2006-09-29,16.997,17.2,16.938,16.988,420929,0
2006-10-02,16.819,17.114,16.76,16.929,241733,0
2006-10-03,16.962,17.182,16.929,17.047,499048,0
2006-10-04,17.032,17.36,17.032,17.266,131034,0
2006-10-05,17.325,17.594,17.29,17.541,148631,0
2006-10-06,17.551,17.551,16.644,16.946,306061,0
2006-10-09,16.819,17.258,16.77,17.232,174673,0
2006-10-10,17.232,17.352,17.063,17.239,277408,0
2006-10-11,17.2,17.352,17.089,17.216,71820,0
2006-10-12,17.273,17.352,17.139,17.316,228773,0
2006-10-13,17.298,17.401,17.2,17.29,179547,0
2006-10-16,17.123,17.308,16.988,17.032,216763,0
2006-10-17,16.953,17.216,16.953,17.173,237930,0
2006-10-18,17.239,17.407,16.694,16.828,323782,0
2006-10-19,16.751,16.878,16.743,16.819,147919,0
2006-10-20,16.863,16.863,16.483,16.599,244828,0
2006-10-23,16.483,16.837,16.231,16.568,419502,0
2006-10-24,16.552,16.703,16.401,16.56,144470,0
2006-10-25,16.727,17.223,16.711,17.023,448631,0
2006-10-26,17.089,17.139,16.727,16.779,511889,0
2006-10-27,16.796,16.837,16.608,16.703,186207,0
2006-10-30,16.678,16.863,16.644,16.819,152317,0
2006-10-31,16.787,16.837,16.576,16.654,259098,0
2006-11-01,16.654,16.727,16.41,16.493,330319,0
2006-11-02,16.377,16.779,16.368,16.536,394531,0
2006-11-03,16.536,16.608,16.384,16.448,443046,0
2006-11-06,16.448,16.527,16.306,16.392,238999,0
2006-11-07,16.331,16.493,16.198,16.282,283231,0
2006-11-08,16.275,16.432,16.172,16.392,665160,0
2006-11-09,16.392,16.483,16.266,16.266,627466,0
2006-11-10,16.282,16.392,16.189,16.34,270511,0
2006-11-13,16.34,16.863,16.34,16.76,505946,0
2006-11-14,16.819,17.343,16.77,17.308,310225,0
2006-11-15,17.266,17.61,17.232,17.534,410821,0
2006-11-16,17.541,17.677,17.392,17.594,200716,0
2006-11-17,17.559,17.559,17.232,17.248,162902,0
2006-11-20,16.905,17.368,16.751,17.368,175743,0
2006-11-21,17.325,17.528,17.223,17.521,287633,0
2006-11-22,17.559,17.686,17.476,17.618,350768,0
2006-11-24,17.618,17.829,17.603,17.618,35669,0
2006-11-27,17.534,17.677,17.334,17.603,433533,0
2006-11-28,17.618,17.654,17.441,17.494,304277,0
2006-11-29,17.45,17.686,17.383,17.61,231748,0
2006-11-30,17.528,17.677,17.485,17.503,347323,0
2006-12-01,17.503,17.72,17.407,17.677,304519,0
2006-12-04,17.661,17.838,17.541,17.637,198214,0
2006-12-05,17.661,17.669,17.559,17.618,152434,0
2006-12-06,17.528,17.646,17.392,17.494,182045,0
2006-12-07,17.534,17.585,17.216,17.266,221284,0
2006-12-08,17.266,17.746,17.216,17.693,253268,0
2006-12-11,17.618,17.693,17.521,17.628,336030,0
2006-12-12,17.669,17.72,17.424,17.594,274435,0
2006-12-13,17.576,17.646,17.512,17.551,199761,0
2006-12-14,17.541,17.771,17.521,17.594,148160,0
2006-12-15,17.603,17.654,17.459,17.534,301426,0
2006-12-18,17.45,17.459,17.04,17.131,252793,0
2006-12-19,17.023,17.114,16.727,16.981,252079,0
2006-12-20,17.032,17.576,16.03,17.541,585732,0
2006-12-21,17.594,18.065,17.541,18.065,624139,0
2006-12-22,18.065,18.065,17.941,18.039,434955,0
2006-12-26,17.998,18.292,17.971,18.273,232103,0
2006-12-27,18.301,18.595,18.301,18.542,483351,0
2006-12-28,18.551,18.822,18.479,18.63,328179,0
2006-12-29,18.654,18.781,18.343,18.503,213437,0
2007-01-03,18.417,18.822,17.963,18.139,529963,0
2007-01-04,18.164,18.51,17.88,18.358,234958,0
2007-01-05,18.301,18.301,17.897,17.932,131392,0
2007-01-08,17.897,18.092,17.45,18.048,177763,0
2007-01-09,18.039,18.208,16.751,18.208,151246,0
2007-01-10,18.125,18.217,17.932,17.998,103092,0
2007-01-11,18.007,18.164,17.941,18.132,99408,0
2007-01-12,18.099,18.308,17.904,18.301,200594,0
2007-01-16,18.383,18.518,18.147,18.181,175862,0
2007-01-17,18.099,18.301,18.083,18.155,88468,0
2007-01-18,18.108,18.108,17.871,18.039,235551,0
2007-01-19,17.988,18.014,17.819,17.846,186207,0
2007-01-22,17.863,17.88,17.628,17.669,135317,0
2007-01-23,17.61,17.771,17.528,17.541,142449,0
2007-01-24,17.585,18.075,17.576,18.056,170865,0
2007-01-25,18.021,18.132,17.923,18.029,147682,0
2007-01-26,18.029,18.208,17.838,18.164,92629,0
2007-01-29,18.155,18.613,18.132,18.292,310821,0
2007-01-30,18.334,18.654,18.251,18.577,117597,0
2007-01-31,18.586,18.595,18.147,18.494,150301,0
2007-02-01,18.613,18.781,18.4,18.453,399170,0
2007-02-02,18.586,18.923,18.503,18.881,195960,0
2007-02-05,18.83,19.115,18.645,19.083,252911,0
2007-02-06,19.115,19.259,18.889,19.217,168369,0
2007-02-07,19.217,19.344,19.024,19.3,176218,0
2007-02-08,19.344,19.755,19.174,19.562,691440,0
2007-02-09,19.621,19.746,19.526,19.695,214153,0
2007-02-12,19.721,19.924,19.57,19.737,395510,0
2007-02-13,19.595,19.688,19.266,19.679,518876,0
2007-02-14,19.704,19.822,19.562,19.562,408801,0
2007-02-15,19.57,19.799,19.512,19.612,686204,0
2007-02-16,19.621,19.799,19.503,19.695,369085,0
2007-02-20,19.679,20.084,19.444,20.084,416051,0
2007-02-21,20.084,20.084,19.587,19.966,228180,0
2007-02-22,19.957,20.006,19.838,19.966,234958,0
2007-02-23,19.973,19.973,19.647,19.755,171107,0
2007-02-26,19.781,19.951,19.679,19.865,222424,0
2007-02-27,19.671,19.688,19.462,19.553,377051,0
2007-02-28,19.544,19.679,19.184,19.471,360876,0
2007-03-01,19.344,19.503,19.099,19.392,290012,0
2007-03-02,19.336,19.966,19.234,19.664,441141,0
2007-03-05,19.52,19.822,19.024,19.048,421997,0
2007-03-06,19.217,19.906,19.174,19.755,364803,0
2007-03-07,19.713,19.847,19.603,19.664,336979,0
2007-03-08,19.79,20.101,19.763,19.838,465635,0
2007-03-09,19.957,19.957,19.292,19.377,287991,0
2007-03-12,19.435,19.544,19.057,19.092,426279,0
2007-03-13,19.344,19.973,19.259,19.319,721759,0
2007-03-14,19.344,19.479,19.166,19.344,377526,0
2007-03-15,19.344,19.453,19.039,19.275,273603,0
2007-03-16,19.275,19.401,19.132,19.241,351369,0
2007-03-19,19.327,19.471,19.3,19.453,168131,0
2007-03-20,19.512,20.015,19.512,19.973,260763,0
2007-03-21,19.973,20.094,19.695,20.033,230796,0
2007-03-22,20.084,20.084,19.52,19.713,460997,0
2007-03-23,19.772,19.856,19.57,19.587,294887,0
2007-03-26,19.595,19.831,19.486,19.799,326514,0
2007-03-27,19.781,19.79,19.479,19.73,277765,0
2007-03-28,19.638,19.831,19.494,19.621,474079,0
2007-03-29,19.721,19.897,19.562,19.721,240190,0
2007-03-30,19.755,20.101,19.73,20.041,292151,0
2007-04-02,20.115,20.185,19.526,19.679,241261,0
2007-04-03,19.73,20.427,19.73,20.258,314149,0
2007-04-04,20.283,20.394,19.746,19.847,242449,0
2007-04-05,19.865,20.194,19.772,20.033,139002,0
2007-04-09,20.015,20.336,19.915,20.244,156836,0
2007-04-10,20.274,20.38,20.101,20.326,81332,0
2007-04-11,20.354,20.363,19.462,19.831,456360,0
2007-04-12,19.814,19.814,19.638,19.763,228420,0
2007-04-13,19.73,19.847,19.647,19.704,154101,0
2007-04-16,19.822,20.855,19.822,20.301,801426,0
2007-04-17,20.309,20.631,20.157,20.157,382994,0
2007-04-18,20.148,20.274,19.951,19.966,437218,0
2007-04-19,19.871,19.871,19.385,19.494,470275,0
2007-04-20,20.167,20.73,20.059,20.185,1161712,0
2007-04-23,20.094,20.436,20.094,20.176,579430,0
2007-04-24,20.157,20.237,19.951,20.194,338836,0
2007-04-25,20.309,20.363,20.123,20.258,386208,0
2007-04-26,20.202,20.266,20.076,20.244,558503,0
2007-04-27,20.237,20.253,20.006,20.148,869324,0
2007-04-30,20.148,20.266,19.52,19.526,396552,0
2007-05-01,19.526,19.755,19.409,19.721,267855,0
2007-05-02,19.679,20.194,19.679,20.041,322233,0
2007-05-03,20.228,20.301,19.933,20.139,732223,0
2007-05-04,20.253,20.292,19.915,20.051,454101,0
2007-05-07,20.051,20.253,20.015,20.185,2067773,0
2007-05-08,20.176,20.386,19.933,20.024,388066,0
2007-05-09,19.933,20.363,19.906,20.253,389655,0
2007-05-10,20.185,20.514,20.094,20.148,573143,0
2007-05-11,20.266,20.545,20.202,20.462,263498,0
2007-05-14,20.561,20.814,20.528,20.687,1507013,0
2007-05-15,20.522,20.824,20.394,20.704,846610,0
2007-05-16,20.792,20.855,20.487,20.545,696310,0
2007-05-17,20.545,20.739,20.41,20.444,447901,0
2007-05-18,20.452,20.537,20.38,20.487,264446,0
2007-05-21,20.487,20.932,20.469,20.83,487394,0
2007-05-22,20.73,20.941,20.478,20.89,356716,0
2007-05-23,20.855,20.917,20.656,20.704,307374,0
2007-05-24,20.695,20.739,20.228,20.336,234958,0
2007-05-25,20.452,20.528,20.148,20.371,410702,0
2007-05-29,20.514,20.648,20.185,20.283,499283,0
2007-05-30,19.562,20.401,19.024,20.309,884218,0
2007-05-31,20.228,20.605,20.123,20.354,888348,0
2007-06-01,20.522,20.814,20.309,20.436,809985,0
2007-06-04,20.309,20.648,20.309,20.469,236740,0
2007-06-05,20.386,20.665,20.363,20.631,304277,0
2007-06-06,20.596,20.926,20.469,20.865,238406,0
2007-06-07,20.73,20.73,19.808,19.966,516766,0
2007-06-08,19.889,20.371,19.704,20.326,196550,0
2007-06-11,20.266,20.274,19.951,20.024,200117,0
2007-06-12,19.889,20.157,19.772,19.865,269559,0
2007-06-13,19.856,20.336,19.856,20.283,293339,0
2007-06-14,20.363,20.774,20.176,20.528,501547,0
2007-06-15,20.792,20.855,20.41,20.561,433651,0
2007-06-18,20.528,20.528,20.024,20.139,167775,0
2007-06-19,20.101,20.176,19.721,20.006,420332,0
2007-06-20,20.041,20.318,20.041,20.148,375151,0
2007-06-21,20.108,20.108,19.688,19.695,228180,0
2007-06-22,19.655,19.695,19.427,19.427,1097262,0
2007-06-25,19.435,19.57,19.227,19.327,453532,0
2007-06-26,19.427,19.494,19.075,19.099,346137,0
2007-06-27,18.964,19.746,18.703,19.746,447040,0
2007-06-28,19.713,19.822,19.284,19.336,540070,0
2007-06-29,19.369,19.621,18.676,18.837,633177,0
2007-07-02,18.889,19.006,18.534,18.694,1460285,0
2007-07-03,18.738,18.806,18.676,18.755,297501,0
2007-07-05,18.712,18.998,18.712,18.998,307249,0
2007-07-06,19.006,19.234,18.881,19.174,321520,0
2007-07-09,19.241,19.336,19.115,19.319,241612,0
2007-07-10,19.259,19.79,18.955,18.982,556123,0
2007-07-11,18.933,19.067,18.301,18.923,416646,0
2007-07-12,18.973,19.092,18.854,19.092,462305,0
2007-07-13,19.006,19.444,18.949,19.352,502497,0
2007-07-16,19.217,19.471,18.51,19.099,837457,0
2007-07-17,19.184,19.352,18.949,19.067,602970,0
2007-07-18,18.881,19.006,18.409,18.906,1048397,0
2007-07-19,16.988,17.45,16.013,17.281,4199993,0
2007-07-20,17.239,17.637,17.239,17.343,1714027,0
2007-07-23,17.787,18.234,17.521,18.173,1288345,0
2007-07-24,18.075,18.083,17.316,17.383,1074313,0
2007-07-25,17.476,17.787,17.433,17.677,741138,0
2007-07-26,17.325,17.485,17.2,17.343,859213,0
2007-07-27,17.207,17.352,16.635,16.662,677527,0
2007-07-30,16.654,16.962,16.465,16.796,598574,0
2007-07-31,16.988,17.047,16.584,16.662,701072,0
2007-08-01,16.599,16.962,16.456,16.962,508322,0
2007-08-02,17.032,17.04,16.568,16.77,720213,0
2007-08-03,16.796,16.929,16.03,16.089,325209,0
2007-08-06,16.189,16.448,15.786,16.377,545184,0
2007-08-07,16.288,16.315,15.66,15.668,533767,0
2007-08-08,15.87,16.013,14.011,15.012,1546965,0
2007-08-09,14.716,14.786,13.994,14.256,1681449,0
2007-08-10,14.138,15.938,13.776,15.895,1002974,0
2007-08-13,16.315,17.325,15.978,16.155,752317,0
2007-08-14,16.257,16.608,15.904,16.164,439121,0
2007-08-15,16.172,16.519,15.66,15.675,311296,0
2007-08-16,15.66,16.635,15.449,16.439,588821,0
2007-08-17,17.281,17.36,16.282,16.432,466230,0
2007-08-20,16.474,16.685,16.282,16.483,216052,0
2007-08-21,16.401,16.424,15.978,16.146,414984,0
2007-08-22,16.315,16.401,16.115,16.377,217363,0
2007-08-23,16.474,16.51,16.013,16.115,172650,0
2007-08-24,16.105,16.282,15.978,16.062,195126,0
2007-08-27,16.039,16.105,15.717,15.752,255528,0
2007-08-28,15.645,15.744,15.532,15.617,344709,0
2007-08-29,15.675,15.81,15.467,15.77,264804,0
2007-08-30,15.584,15.668,15.35,15.467,237572,0
2007-08-31,15.734,16.138,15.702,15.987,389769,0
2007-09-04,15.955,15.955,15.5,15.904,251248,0
2007-09-05,15.77,15.86,15.5,15.532,398454,0
2007-09-06,15.617,15.86,15.584,15.804,296549,0
2007-09-07,15.558,15.726,15.532,15.693,502378,0
2007-09-10,15.828,15.947,15.138,15.155,453862,0
2007-09-11,15.207,15.39,14.969,15.119,373128,0
2007-09-12,15.038,15.11,14.876,14.96,201306,0
2007-09-13,15.038,15.128,14.819,14.937,213913,0
2007-09-14,14.786,15.004,14.716,14.986,345659,0
2007-09-17,14.937,15.246,14.876,15.155,368373,0
2007-09-18,15.238,15.97,15.181,15.947,554459,0
2007-09-19,16.062,16.359,15.761,15.819,493340,0
2007-09-20,15.726,15.726,15.103,15.216,558620,0
2007-09-21,15.342,15.342,15.128,15.138,534960,0
2007-09-24,15.164,15.216,15.004,15.119,654697,0
2007-09-25,15.056,15.155,14.853,14.903,326037,0
2007-09-26,15.012,15.071,14.853,14.978,193697,0
2007-09-27,15.063,15.207,14.946,15.056,317597,0
2007-09-28,14.969,15.087,14.876,14.92,407612,0
2007-10-01,15.138,15.306,14.946,15.306,286800,0
2007-10-02,15.298,15.518,15.128,15.415,232700,0
2007-10-03,15.306,15.458,15.224,15.381,220572,0
2007-10-04,15.415,15.761,15.262,15.717,1031153,0
2007-10-05,15.913,16.181,15.836,15.978,268966,0
2007-10-08,15.995,16.062,15.509,15.567,207374,0
2007-10-09,15.584,15.795,15.518,15.542,357670,0
2007-10-10,15.02,15.216,15.02,15.128,588109,0
2007-10-11,15.138,15.262,14.995,15.095,526631,0
2007-10-12,15.087,15.138,15.012,15.128,204638,0
2007-10-15,15.173,15.207,14.952,15.146,252793,0
2007-10-16,15.138,15.138,14.969,15.095,158148,0
2007-10-17,15.095,15.095,14.439,14.676,356596,0
2007-10-18,15.324,16.013,15.324,15.558,1567656,0
2007-10-19,15.532,15.717,14.424,14.532,1206299,0
2007-10-22,14.366,15.224,14.347,15.173,459453,0
2007-10-23,15.288,15.407,14.911,15.224,373601,0
2007-10-24,15.087,15.128,14.591,15.029,415576,0
2007-10-25,15.087,15.155,14.557,14.676,419858,0
2007-10-26,14.96,15.146,14.716,15.029,350296,0
2007-10-29,15.128,15.475,15.056,15.44,292505,0
2007-10-30,15.35,15.6,15.262,15.39,305115,0
2007-10-31,15.475,15.97,15.44,15.97,512367,0
2007-11-01,15.734,15.804,15.306,15.373,371345,0
2007-11-02,15.549,15.549,15.02,15.138,352913,0
2007-11-05,14.96,15.103,14.608,14.617,579002,0
2007-11-06,14.653,14.804,14.338,14.565,416646,0
2007-11-07,14.321,14.474,14.027,14.153,492390,0
2007-11-08,14.264,14.582,14.003,14.508,388703,0
2007-11-09,14.296,14.508,14.196,14.296,296908,0
2007-11-12,14.338,14.734,14.338,14.484,289536,0
2007-11-13,14.653,15.138,14.608,15.063,383967,0
2007-11-14,15.071,15.246,14.927,15.063,740902,0
2007-11-15,15.02,15.164,14.407,14.692,453985,0
2007-11-16,14.716,14.716,14.027,14.214,470867,0
2007-11-19,13.912,14.027,13.516,13.592,802617,0
2007-11-20,13.658,13.869,13.304,13.658,643521,0
2007-11-21,13.609,13.674,13.388,13.583,476815,0
2007-11-23,13.665,14.187,13.649,14.045,189535,0
2007-11-26,14.196,14.196,13.665,13.734,408085,0
2007-11-27,13.752,13.752,13.289,13.507,905827,0
2007-11-28,13.507,14.667,13.507,14.523,873840,0
2007-11-29,14.517,14.644,14.296,14.644,442331,0
2007-11-30,15.056,15.146,14.591,14.699,771109,0
2007-12-03,14.742,14.903,14.474,14.725,361000,0
2007-12-04,14.617,14.617,14.313,14.447,344734,0
2007-12-05,14.751,14.911,14.38,14.407,305589,0
2007-12-06,14.38,14.541,14.145,14.357,838763,0
2007-12-07,14.424,14.532,14.121,14.289,458025,0
2007-12-10,14.296,14.456,14.214,14.313,490839,0
2007-12-11,14.424,14.541,14.018,14.018,517240,0
2007-12-12,14.389,14.389,13.531,13.768,663259,0
2007-12-13,13.718,14.121,13.574,14.088,298216,0
2007-12-14,13.86,14.104,13.8,13.986,260286,0
2007-12-17,13.851,14.088,13.776,13.86,503688,0
2007-12-18,14.036,14.088,13.793,14.054,223068,0
2007-12-19,14.054,14.296,13.912,14.054,195005,0
2007-12-20,14.296,14.38,13.96,14.296,319501,0
2007-12-21,14.431,14.653,14.313,14.541,663613,0
2007-12-24,14.591,14.861,14.591,14.795,228773,0
2007-12-26,14.617,14.634,14.153,14.357,429844,0
2007-12-27,14.296,14.33,13.869,13.878,436505,0
2007-12-28,13.878,14.095,13.784,13.96,225683,0
2007-12-31,13.834,13.903,13.665,13.815,235355,0
2008-01-02,13.768,13.776,13.433,13.455,599423,0
2008-01-03,13.455,13.565,13.17,13.195,294054,0
2008-01-04,13.045,13.045,12.219,12.354,429535,0
2008-01-07,12.454,12.565,12.201,12.372,290764,0
2008-01-08,12.405,12.531,11.858,11.858,310480,0
2008-01-09,11.825,11.935,11.212,11.521,464567,0
2008-01-10,11.429,11.926,11.26,11.784,517500,0
2008-01-11,11.639,11.774,11.421,11.438,182877,0
2008-01-14,11.539,11.825,11.531,11.774,258858,0
2008-01-15,11.639,11.774,11.125,11.134,373128,0
2008-01-16,11.087,11.204,10.816,10.833,668369,0
2008-01-17,10.833,11.009,10.748,10.799,451488,0
2008-01-18,10.688,11.025,10.393,10.471,605350,0
2008-01-22,10.04,10.697,10.04,10.496,789292,0
2008-01-23,10.311,11.303,10.311,11.276,580857,0
2008-01-24,11.363,11.413,10.891,11.177,831866,0
2008-01-25,11.32,11.505,10.59,10.615,922830,0
2008-01-28,10.597,10.975,10.504,10.908,951011,0
2008-01-29,11.001,11.134,10.681,11.099,506419,0
2008-01-30,11.001,11.648,11.001,11.035,819262,0
2008-01-31,10.833,11.363,10.757,11.234,792629,0
2008-02-01,11.303,11.639,11.269,11.479,1092468,0
2008-02-04,11.429,11.514,11.017,11.116,924705,0
2008-02-05,10.882,11.107,10.631,10.656,1013911,0
2008-02-06,10.748,10.825,10.554,10.731,1446734,0
2008-02-07,11.858,12.507,10.731,11.345,2611468,0
2008-02-08,11.345,11.47,11.099,11.204,1060285,0
2008-02-11,11.229,11.345,10.9,11.269,1017240,0
2008-02-12,11.354,11.657,11.32,11.514,583473,0
2008-02-13,11.648,11.832,11.614,11.774,439121,0
2008-02-14,11.908,11.968,11.413,11.47,453149,0
2008-02-15,11.438,11.793,11.438,11.757,822346,0
2008-02-19,11.926,11.926,11.564,11.73,445662,0
2008-02-20,11.648,11.793,11.531,11.774,291558,0
2008-02-21,11.873,11.89,11.204,11.221,589059,0
2008-02-22,11.204,11.395,11.116,11.295,403209,0
2008-02-25,11.32,11.623,11.17,11.505,384539,0
2008-02-26,11.531,12.305,11.531,12.235,1174661,0
2008-02-27,12.101,12.372,11.825,12.289,839951,0
2008-02-28,12.271,12.271,11.986,12.042,631749,0
2008-02-29,11.858,12.069,11.682,11.841,771480,0
2008-03-03,11.825,12.253,11.774,12.155,986140,0
2008-03-04,12.051,12.128,11.587,11.825,571432,0
2008-03-05,11.858,11.944,11.587,11.739,544234,0
2008-03-06,11.7,11.73,11.06,11.069,720071,0
2008-03-07,11.017,11.496,10.807,10.958,786678,0
2008-03-10,10.942,11.269,10.738,10.757,670748,0
2008-03-11,11.078,11.682,10.949,11.648,870630,0
2008-03-12,11.664,11.714,11.229,11.269,329726,0
2008-03-13,11.091,11.345,10.833,11.269,554339,0
2008-03-14,11.295,11.378,10.571,10.781,752673,0
2008-03-17,10.496,10.864,10.455,10.488,551607,0
2008-03-18,10.715,11.143,10.411,11.035,651634,0
2008-03-19,11.107,11.229,10.42,10.455,1186975,0
2008-03-20,10.622,11.001,10.519,10.847,1080614,0
2008-03-24,10.639,10.706,10.092,10.504,706893,0
2008-03-25,10.42,10.512,10.084,10.144,799284,0
2008-03-26,10.092,10.226,10,10.092,949820,0
2008-03-27,10.108,10.43,10.032,10.04,1192626,0
2008-03-28,10.032,10.084,9.662,9.756,978951,0
2008-03-31,9.756,9.934,9.605,9.704,705190,0
2008-04-01,9.915,10.393,9.639,10.375,962111,0
2008-04-02,10.336,10.438,10.092,10.166,478477,0
2008-04-03,10,10.024,9.782,9.806,907252,0
2008-04-04,9.991,10.068,9.653,10.009,674530,0
2008-04-07,10.009,10.166,9.941,10.068,404281,0
2008-04-08,9.966,10.135,9.924,10.084,486562,0
2008-04-09,10.135,10.144,9.798,9.934,589179,0
2008-04-10,9.906,10.144,9.906,10.009,446612,0
2008-04-11,9.906,9.966,9.544,9.56,638060,0
2008-04-14,9.544,9.588,9.2496,9.2584,611712,0
2008-04-15,9.3008,9.4273,9.1234,9.2017,622690,0
2008-04-16,9.336,9.924,9.2267,9.865,972785,0
2008-04-17,10.615,11.438,10.362,11.107,2275215,0
2008-04-18,11.37,11.639,11.099,11.16,879134,0
2008-04-21,11.025,11.286,11.001,11.078,368467,0
2008-04-22,11.009,11.009,10.748,10.882,548021,0
2008-04-23,10.926,10.958,10.59,10.816,450957,0
2008-04-24,10.847,11.099,10.663,10.991,407270,0
2008-04-25,11.06,11.186,10.833,11.143,260261,0
2008-04-28,11.16,11.16,10.833,10.933,365262,0
2008-04-29,10.9,11.017,10.841,10.975,247808,0
2008-04-30,11.035,11.16,10.926,10.949,421175,0
2008-05-01,10.975,11.33,10.949,11.177,491536,0
2008-05-02,11.234,11.363,11.17,11.303,430407,0
2008-05-05,11.354,11.378,11.069,11.229,239397,0
2008-05-06,11.134,11.26,11.025,11.212,281596,0
2008-05-07,11.234,11.47,11.035,11.078,488759,0
2008-05-08,11.107,11.125,10.916,10.926,198426,0
2008-05-09,10.856,11.042,10.856,10.991,229188,0
2008-05-12,11.051,11.286,10.975,11.276,272856,0
2008-05-13,11.47,11.531,11.32,11.531,595184,0
2008-05-14,11.531,11.73,11.438,11.462,273188,0
2008-05-15,11.429,11.479,11.234,11.438,106711,0
2008-05-16,11.462,11.462,11.051,11.33,367849,0
2008-05-19,11.33,11.564,11.116,11.286,557646,0
2008-05-20,11.26,11.421,11.177,11.404,328868,0
2008-05-21,11.446,11.564,11.177,11.229,281220,0
2008-05-22,11.251,11.454,11.177,11.243,425694,0
2008-05-23,11.194,11.251,10.942,11.212,592377,0
2008-05-27,11.243,11.596,11.152,11.596,384957,0
2008-05-28,11.673,11.908,11.648,11.908,553575,0
2008-05-29,11.858,12.48,11.849,12.228,310562,0
2008-05-30,12.219,12.515,12.128,12.472,743770,0
2008-06-02,12.413,12.507,12.169,12.32,784269,0
2008-06-03,12.413,12.707,12.413,12.548,524546,0
2008-06-04,12.58,12.983,12.431,12.632,439452,0
2008-06-05,12.641,13.272,12.641,13.187,456678,0
2008-06-06,13.01,13.037,12.12,12.12,683933,0
2008-06-09,12.033,12.16,11.286,11.581,657334,0
2008-06-10,11.47,11.825,11.47,11.708,513663,0
2008-06-11,11.639,11.73,11.251,11.269,268372,0
2008-06-12,11.303,11.337,10.982,11.042,935103,0
2008-06-13,11.177,11.395,11.143,11.395,261102,0
2008-06-16,11.378,11.479,11.204,11.47,236975,0
2008-06-17,11.489,11.489,11.116,11.17,189625,0
2008-06-18,11.16,11.221,10.916,11.042,181216,0
2008-06-19,11.051,11.16,10.958,11.099,174928,0
2008-06-20,11.035,11.152,10.825,10.949,454057,0
2008-06-23,11.042,11.099,10.773,10.807,340374,0
2008-06-24,10.706,10.833,10.402,10.479,638884,0
2008-06-25,10.512,10.773,10.455,10.681,771345,0
2008-06-26,10.571,10.715,10.462,10.488,547003,0
2008-06-27,10.504,10.663,10.303,10.462,710311,0
2008-06-30,10.411,10.58,10.21,10.219,562607,0
2008-07-01,10.099,10.631,10.099,10.536,432728,0
2008-07-02,10.512,10.656,10.393,10.479,419920,0
2008-07-03,10.546,10.847,10.519,10.731,333932,0
2008-07-07,10.781,11.009,10.748,10.873,437477,0
2008-07-08,10.9,11.429,10.79,11.421,403702,0
2008-07-09,11.404,11.421,10.816,10.825,333809,0
2008-07-10,10.825,11.26,10.781,11.116,1286249,0
2008-07-11,10.949,11.186,10.715,10.958,447815,0
2008-07-14,11.078,11.479,10.9,11.143,908189,0
2008-07-15,10.949,11.212,10.681,11.051,631370,0
2008-07-16,11.107,11.32,10.856,11.32,690736,0
2008-07-17,12.75,13.574,11.639,12.111,2260968,0
2008-07-18,12.194,12.801,12.147,12.598,848812,0
2008-07-21,12.623,13.136,12.558,13.037,1084308,0
2008-07-22,13.019,13.136,12.816,12.823,790181,0
2008-07-23,12.831,13.424,12.707,13.246,1201030,0
2008-07-24,13.304,13.388,13.01,13.063,501420,0
2008-07-25,13.222,13.373,12.992,13.152,542728,0
2008-07-28,13.101,13.101,12.405,12.632,456439,0
2008-07-29,12.691,13.44,12.574,13.355,353668,0
2008-07-30,13.455,13.455,12.886,13.246,832206,0
2008-07-31,13.037,13.246,12.927,12.983,325670,0
2008-08-01,12.992,13.447,12.707,13.195,527999,0
2008-08-04,13.11,13.363,12.992,13.195,505936,0
2008-08-05,13.388,13.447,13.152,13.263,695999,0
2008-08-06,13.136,13.263,12.816,13.01,672084,0
2008-08-07,12.85,12.958,12.354,12.472,605141,0
2008-08-08,12.439,12.992,12.305,12.816,502674,0
2008-08-11,12.983,13.807,12.673,13.718,712139,0
2008-08-12,13.709,13.709,13.093,13.28,388758,0
2008-08-13,13.195,13.28,12.807,13.037,422867,0
2008-08-14,12.92,13.473,12.902,13.407,364219,0
2008-08-15,13.548,14.169,13.548,14.153,824123,0
2008-08-18,14.238,14.238,13.455,13.489,518680,0
2008-08-19,13.304,13.498,13.071,13.263,565766,0
2008-08-20,13.363,13.531,13.11,13.447,268527,0
2008-08-21,13.295,13.498,13.162,13.246,349597,0
2008-08-22,13.346,13.539,13.213,13.455,243483,0
2008-08-25,12.927,13.346,12.927,13.295,400964,0
2008-08-26,13.331,13.331,13.077,13.236,520680,0
2008-08-27,13.263,13.609,13.093,13.531,314603,0
2008-08-28,13.557,13.96,13.473,13.936,229849,0
2008-08-29,13.912,13.986,13.718,13.851,323986,0
2008-09-02,14.366,14.894,14.16,14.523,957826,0
2008-09-03,14.499,14.819,14.416,14.692,689757,0
2008-09-04,14.541,14.634,14.138,14.289,492286,0
2008-09-05,14.247,14.508,14.16,14.366,439430,0
2008-09-08,15.038,15.262,14.431,15.189,673907,0
2008-09-09,15.246,15.491,14.667,14.768,834176,0
2008-09-10,14.927,15.458,14.667,15.35,669351,0
2008-09-11,15.087,15.709,14.853,15.542,642291,0
2008-09-12,15.509,15.509,14.795,14.911,596132,0
2008-09-15,14.625,14.625,13.986,14.088,444549,0
2008-09-16,13.752,14.264,13.339,13.912,613394,0
2008-09-17,13.768,13.768,12.974,13.019,583599,0
2008-09-18,13.363,13.363,12.026,12.766,1448539,0
2008-09-19,12.589,14.079,11.858,12.793,1636203,0
2008-09-22,12.691,13.205,12.632,12.682,549502,0
2008-09-23,12.715,12.867,12.48,12.558,579762,0
2008-09-24,12.48,12.85,12.328,12.598,434760,0
2008-09-25,12.598,13.128,12.598,13.087,414463,0
2008-09-26,12.823,13.002,12.641,12.766,450184,0
2008-09-29,12.558,12.673,12.21,12.523,1517295,0
2008-09-30,12.698,12.841,12.558,12.715,768948,0
2008-10-01,12.589,12.659,12.48,12.606,667636,0
2008-10-02,12.558,12.614,11.841,11.882,754364,0
2008-10-03,12.017,12.539,11.345,11.378,435335,0
2008-10-06,11.099,12.017,9.462,10.077,1419531,0
2008-10-07,10.092,10.242,9.3008,9.3526,822080,0
2008-10-08,9.596,9.712,8.964,9.1234,1238816,0
2008-10-09,9.1665,9.3449,8.4353,8.4353,625544,0
2008-10-10,8.0399,9.033,7.6447,8.8134,815579,0
2008-10-13,9.4362,9.975,9.2344,9.975,562519,0
2008-10-14,10.32,10.447,8.7966,9.0584,411765,0
2008-10-15,8.9156,9.1234,8.6709,8.6709,622026,0
2008-10-16,9.0584,10.05,8.7545,9.839,1656349,0
2008-10-17,9.4878,10.656,9.47,10.117,732359,0
2008-10-20,10.219,11.042,10.117,11.042,469560,0
2008-10-21,11.295,11.363,10.681,10.766,924916,0
2008-10-22,10.58,11.311,10.546,10.731,585369,0
2008-10-23,10.847,11.025,9.906,10.077,1623428,0
2008-10-24,9.631,10.748,8.0148,10.362,551355,0
2008-10-27,10.192,10.656,9.906,9.934,355320,0
2008-10-28,10.151,11.035,9.815,11.025,489767,0
2008-10-29,11.099,11.692,10.554,11.143,595399,0
2008-10-30,11.354,11.808,11.269,11.774,817361,0
2008-10-31,11.73,12.228,11.531,12.16,652185,0
2008-11-03,12.101,12.297,11.841,11.977,357542,0
2008-11-04,12.312,12.312,11.354,11.623,359098,0
2008-11-05,11.462,11.774,11.152,11.229,347945,0
2008-11-06,11.107,11.194,10.393,10.488,404896,0
2008-11-07,10.597,10.847,10.311,10.738,347981,0
2008-11-10,11.035,11.16,10.385,10.606,291431,0
2008-11-11,10.496,10.622,10.099,10.099,422624,0
2008-11-12,9.934,10.135,9.3526,9.3837,343750,0
2008-11-13,9.47,10.05,8.9726,9.906,569816,0
2008-11-14,9.756,9.915,8.9072,8.9241,468185,0
2008-11-17,8.8637,9.0415,8.6709,8.7211,532898,0
2008-11-18,8.7712,8.9241,8.2421,8.5529,804229,0
2008-11-19,8.5615,8.6709,7.7287,7.7623,456407,0
2008-11-20,7.6781,7.771,6.6775,6.7447,1032791,0
2008-11-21,7.0645,7.4261,6.6354,7.3756,833180,0
2008-11-24,7.4933,8.0232,7.3164,7.9643,641317,0
2008-11-25,8.0315,8.6622,7.8802,8.6622,749015,0
2008-11-26,8.4098,9.504,8.4098,9.1481,904583,0
2008-11-28,9.0584,9.2267,8.8391,9.0584,191278,0
2008-12-01,8.7794,9.1063,8.4018,8.452,641497,0
2008-12-02,8.4018,8.9476,8.0988,8.8726,1223202,0
2008-12-03,8.6117,9.3757,8.4603,9.2923,541312,0
2008-12-04,9.1405,9.605,8.6622,8.8976,551241,0
2008-12-05,8.5363,8.5867,7.6111,8.5026,988907,0
2008-12-08,8.6622,8.9556,8.5026,8.6034,661585,0
2008-12-09,8.5363,8.5697,7.8299,7.9052,674616,0
2008-12-10,7.9559,8.1829,7.5862,7.7454,637184,0
2008-12-11,7.6781,7.6781,6.9635,7.1233,624718,0
2008-12-12,6.9805,7.3423,6.7785,7.2155,605671,0
2008-12-15,7.4261,7.5102,7.0558,7.1906,696315,0
2008-12-16,7.3756,7.6781,7.1906,7.6279,575995,0
2008-12-17,7.5605,7.7373,7.4176,7.6279,692188,0
2008-12-18,7.6953,7.8213,7.4682,7.5691,663771,0
2008-12-19,7.8045,7.9141,7.5271,7.6025,991788,0
2008-12-22,7.67,7.67,7.098,7.4428,937338,0
2008-12-23,7.5354,7.5691,7.098,7.1315,429307,0
2008-12-24,7.1736,7.2495,7.0224,7.0391,125332,0
2008-12-26,7.0645,7.1825,7.0224,7.1571,234413,0
2008-12-29,7.1152,7.2832,6.829,6.9213,488823,0
2008-12-30,7.0056,7.3085,6.93,7.2579,435338,0
2008-12-31,7.3251,7.6532,7.3085,7.5862,449334,0
2009-01-02,7.5942,7.7454,7.3164,7.6447,312634,0
2009-01-05,7.6111,7.7876,7.3,7.485,567592,0
2009-01-06,7.5271,7.9221,7.5271,7.7961,518555,0
2009-01-07,7.6111,7.6781,7.3589,7.5691,568145,0
2009-01-08,7.4596,7.6615,7.4596,7.5862,776518,0
2009-01-09,7.5691,7.7205,7.3501,7.5102,582677,0
2009-01-12,7.4765,7.5862,7.1654,7.241,474827,0
2009-01-13,7.6195,7.6781,7.241,7.3589,591434,0
2009-01-14,7.3251,7.3841,6.8623,6.8962,539391,0
2009-01-15,6.8795,7.0897,6.6273,7.0307,676898,0
2009-01-16,7.1402,7.1906,6.6019,6.8623,452064,0
2009-01-20,6.7953,6.8542,6.2656,6.2738,425925,0
2009-01-21,6.3833,6.7112,6.1562,6.6861,344964,0
2009-01-22,6.4843,6.6019,5.9714,6.1729,421418,0
2009-01-23,6.0299,6.3072,5.7356,6.0554,529748,0
2009-01-26,6.0804,6.4757,6.0135,6.1478,505670,0
2009-01-27,6.0135,6.3158,5.9375,6.1729,546781,0
2009-01-28,6.257,6.6354,6.2486,6.5264,522160,0
2009-01-29,6.4254,6.585,5.9964,6.0135,432217,0
2009-01-30,6.0973,6.2992,5.7103,5.7356,568232,0
2009-02-02,5.6515,5.9625,5.5676,5.8786,677523,0
2009-02-03,5.9038,6.0468,5.744,5.887,568367,0
2009-02-04,5.887,6.1059,5.8196,5.8953,600930,0
2009-02-05,7.0812,7.0812,6.1225,6.1983,885285,0
2009-02-06,6.2317,6.585,6.2317,6.2907,1094779,0
2009-02-09,6.2907,6.5431,6.2486,6.4168,598520,0
2009-02-10,6.4085,6.7029,6.1814,6.1814,600378,0
2009-02-11,6.2317,6.3833,6.0888,6.2402,336664,0
2009-02-12,6.1225,6.2825,5.8953,6.2235,455222,0
2009-02-13,6.2656,6.2825,6.0634,6.1225,379619,0
2009-02-17,5.9714,6.0299,5.8115,5.9122,467966,0
2009-02-18,5.9459,6.1392,5.6429,6.0215,978431,0
2009-02-19,6.0634,6.1729,5.8115,5.8618,286128,0
2009-02-20,5.7779,5.8115,5.4579,5.6515,442823,0
2009-02-23,5.6768,5.7779,5.4579,5.4579,439032,0
2009-02-24,5.5758,5.8786,5.483,5.7946,454549,0
2009-02-25,5.7187,5.7694,5.3319,5.5758,482900,0
2009-02-26,5.6429,5.8366,5.5927,5.7187,562629,0
2009-02-27,5.66,5.7187,5.4748,5.5507,552476,0
2009-03-02,5.3825,5.5927,5.2816,5.3657,744868,0
2009-03-03,5.4498,5.4498,5.004,5.1049,770444,0
2009-03-04,5.1891,5.2139,4.878,5.0881,470303,0
2009-03-05,4.9619,5.0628,4.4828,4.5162,473179,0
2009-03-06,4.6421,4.7263,4.5248,4.676,438959,0
2009-03-09,4.6421,4.8948,4.5581,4.5918,610431,0
2009-03-10,4.7515,5.0125,4.7263,4.92,649706,0
2009-03-11,4.9365,5.1469,4.7937,4.878,308522,0
2009-03-12,4.8358,5.6429,4.4994,5.5087,739145,0
2009-03-13,5.6348,5.6348,5.1805,5.2563,522415,0
2009-03-16,5.2816,5.6348,5.1132,5.1385,451935,0
2009-03-17,5.122,5.3908,5.1049,5.3657,247341,0
2009-03-18,5.2563,5.5338,5.0628,5.3908,425985,0
2009-03-19,5.483,5.5591,5.1891,5.2479,291095,0
2009-03-20,5.1973,5.307,4.9956,5.0965,370222,0
2009-03-23,5.3319,5.5256,5.1469,5.5256,427630,0
2009-03-24,5.4245,5.66,5.3151,5.3237,312260,0
2009-03-25,5.3995,5.7103,5.2479,5.6684,427315,0
2009-03-26,5.7274,6.1309,5.5927,6.1225,504814,0
2009-03-27,5.9038,5.9714,5.5758,5.6177,238260,0
2009-03-30,5.483,5.483,5.0292,5.122,343016,0
2009-03-31,5.2059,5.3908,5.0379,5.1553,279114,0
2009-04-01,5.0459,5.3488,4.9365,5.172,299632,0
2009-04-02,5.2816,5.6429,5.13,5.5087,653134,0
2009-04-03,5.4665,5.786,5.0712,5.4414,804726,0
2009-04-06,5.3488,5.4579,5.0795,5.2479,643010,0
2009-04-07,5.1973,5.4917,5.1385,5.3319,883331,0
2009-04-08,5.3908,5.8703,5.3908,5.8618,605351,0
2009-04-09,5.9714,6.6187,5.9714,6.5345,521706,0
2009-04-13,6.4672,6.4672,6.0135,6.1141,602398,0
2009-04-14,5.8115,5.8618,5.4245,5.5591,1208806,0
2009-04-15,5.4917,5.66,5.3657,5.6429,446228,0
2009-04-16,6.0383,6.518,5.3319,5.786,1038219,0
2009-04-17,5.7946,5.8029,5.4161,5.7694,984159,0
2009-04-20,5.7103,5.7103,5.5087,5.6429,835256,0
2009-04-21,5.5927,5.8115,5.2982,5.7779,740717,0
2009-04-22,5.6684,6.2149,5.6429,5.9288,668114,0
2009-04-23,5.9208,5.9208,5.5927,5.7103,564235,0
2009-04-24,5.7779,6.2065,5.7187,6.1478,543384,0
2009-04-27,5.9878,6.1141,5.8448,6.0135,514961,0
2009-04-28,5.9375,6.1896,5.8196,5.9038,350151,0
2009-04-29,5.9714,6.3244,5.8535,6.1983,527504,0
2009-04-30,6.2317,6.3072,5.9543,5.9543,590020,0
2009-05-01,5.9543,6.0804,5.8786,5.9459,647084,0
2009-05-04,5.9878,6.3158,5.9375,6.3158,347704,0
2009-05-05,6.257,6.257,5.9878,6.1562,566953,0
2009-05-06,6.1983,6.257,5.9038,6.2065,405561,0
2009-05-07,6.257,6.3748,6.0804,6.2235,652285,0
2009-05-08,6.3072,6.4335,6.1392,6.3748,280318,0
2009-05-11,6.2235,6.2235,6.0299,6.1814,277093,0
2009-05-12,6.1646,6.2738,5.887,5.9543,257349,0
2009-05-13,5.8786,5.887,5.4665,5.5507,446315,0
2009-05-14,5.5676,5.9878,5.4917,5.8703,506789,0
2009-05-15,5.8703,5.9794,5.6684,5.744,396026,0
2009-05-18,5.8029,5.9625,5.5256,5.9375,281068,0
2009-05-19,5.8786,5.9964,5.744,5.8953,335834,0
2009-05-20,5.9288,6.2317,5.887,6.0634,646649,0
2009-05-21,6.0135,6.0804,5.744,5.9038,362713,0
2009-05-22,5.9625,5.9625,5.7187,5.7274,250950,0
2009-05-26,5.6849,6.1478,5.6177,6.0383,327347,0
2009-05-27,6.0046,6.1225,5.8448,5.887,396174,0
2009-05-28,5.9543,5.9794,5.5507,5.744,458051,0
2009-05-29,5.8535,5.8535,5.6429,5.8282,419003,0
2009-06-01,5.9208,6.0135,5.6684,5.9714,798177,0
2009-06-02,5.9625,6.257,5.8703,6.0721,1136057,0
2009-06-03,6.1309,6.4757,5.9964,6.4422,628157,0
2009-06-04,6.4925,6.6273,6.3412,6.5513,421864,0
2009-06-05,6.6354,6.6523,6.5008,6.6102,353377,0
2009-06-08,6.5093,6.585,6.4168,6.4254,327907,0
2009-06-09,6.4843,6.518,6.3072,6.3328,381051,0
2009-06-10,6.3662,6.4168,6.1059,6.257,595457,0
2009-06-11,6.2907,6.4002,6.1983,6.2149,624599,0
2009-06-12,6.1478,6.2402,5.7694,6.0554,1334700,0
2009-06-15,6.0046,6.1225,5.8535,5.9964,523362,0
2009-06-16,6.0804,6.1646,5.9288,5.9543,396989,0
2009-06-17,5.9714,6.2992,5.8703,6.1983,395456,0
2009-06-18,6.1729,6.3662,6.0888,6.1983,238965,0
2009-06-19,6.2992,6.3495,6.0973,6.1141,352799,0
2009-06-22,6.0468,6.1478,5.9794,6.0215,290410,0
2009-06-23,6.0888,6.1309,5.7274,5.7609,847127,0
2009-06-24,5.8282,5.9459,5.7524,5.7779,384682,0
2009-06-25,5.7103,5.9122,5.66,5.7946,1256263,0
2009-06-26,5.744,6.2907,5.744,6.2149,1053590,0
2009-06-29,6.3158,6.3158,6.0383,6.2402,361391,0
2009-06-30,6.2656,6.4254,6.2149,6.3748,529997,0
2009-07-01,6.4335,6.7785,6.3495,6.6861,331704,0
2009-07-02,6.5513,6.5766,6.257,6.257,434564,0
2009-07-06,6.257,6.5008,6.1814,6.4592,266054,0
2009-07-07,6.4757,6.518,6.1814,6.1814,510233,0
2009-07-08,6.1896,6.2907,6.0383,6.1814,511661,0
2009-07-09,6.1814,6.2738,6.0135,6.0468,197173,0
2009-07-10,6.0721,6.2235,6.0135,6.2065,326350,0
2009-07-13,6.2235,6.518,6.0888,6.5008,167328,0
2009-07-14,6.518,6.6861,6.3072,6.6607,236707,0
2009-07-15,6.7701,7.098,6.7029,7.0558,373801,0
2009-07-16,6.9805,7.1825,6.3581,7.1315,431185,0
2009-07-17,7.1485,7.2579,7.0645,7.1485,287057,0
2009-07-20,7.2076,7.4428,7.0812,7.4428,357304,0
2009-07-21,7.4428,7.4765,7.241,7.4093,290472,0
2009-07-22,7.3501,7.6364,7.3501,7.5436,339284,0
2009-07-23,7.5018,8.3514,7.4514,8.3177,447378,0
2009-07-24,8.2251,8.3679,7.8631,8.3426,388202,0
2009-07-27,8.3344,8.4941,8.2754,8.4353,300764,0
2009-07-28,8.3344,8.4603,8.1663,8.3679,365925,0
2009-07-29,8.2754,8.3595,8.0653,8.1912,282875,0
2009-07-30,8.3426,8.6791,8.2081,8.2923,310597,0
2009-07-31,8.2331,8.4098,7.9559,8.2331,282272,0
2009-08-03,8.4098,8.4098,8.1156,8.3595,268452,0
2009-08-04,8.2754,8.5783,8.1241,8.5783,269024,0
2009-08-05,8.5615,8.5697,8.1744,8.2168,550729,0
2009-08-06,8.2754,8.3766,7.981,7.9978,294361,0
2009-08-07,8.1491,8.3679,8.1241,8.2672,328845,0
2009-08-10,8.1999,8.309,7.8718,8.0315,254536,0
2009-08-11,7.9643,8.0988,7.897,8.0148,200313,0
2009-08-12,8.0485,8.3177,8.0315,8.0399,342673,0
2009-08-13,8.1156,8.1156,7.7373,7.9052,274967,0
2009-08-14,7.9141,7.981,7.6953,7.8299,270063,0
2009-08-17,7.6532,7.7034,7.5185,7.6532,165336,0
2009-08-18,7.7205,7.813,7.6364,7.7122,288647,0
2009-08-19,7.6364,8.082,7.6364,8.0232,249491,0
2009-08-20,7.981,8.1579,7.9052,8.0568,152811,0
2009-08-21,8.1663,8.8047,8.1579,8.6457,352875,0
2009-08-24,8.6622,8.6622,8.1829,8.3258,387955,0
2009-08-25,8.3929,8.5615,8.3007,8.3344,257831,0
2009-08-26,8.309,8.5867,8.1744,8.5867,358672,0
2009-08-27,8.5697,8.6539,8.4183,8.6369,271481,0
2009-08-28,8.6709,8.6709,8.3426,8.452,198272,0
2009-08-31,8.3514,8.3679,8.0399,8.0988,312171,0
2009-09-01,8.0232,8.3258,7.771,7.9052,341790,0
2009-09-02,7.8466,7.9559,7.7541,7.7876,211361,0
2009-09-03,7.7876,7.897,7.5605,7.8631,258604,0
2009-09-04,7.8299,7.9978,7.6364,7.981,162074,0
2009-09-08,8.0737,8.1663,7.9141,8.1491,103779,0
2009-09-09,8.1241,8.141,7.9052,8.0232,191997,0
2009-09-10,7.9895,8.3848,7.9141,8.3766,254550,0
2009-09-11,8.4018,8.6034,8.2923,8.595,202832,0
2009-09-14,8.5363,8.9556,8.5363,8.8976,228669,0
2009-09-15,8.8558,9.0064,8.7966,8.9072,132766,0
2009-09-16,8.9072,9.1665,8.8473,9.1234,107129,0
2009-09-17,9.1405,9.219,8.7376,8.7463,377936,0
2009-09-18,8.4858,9.2496,8.4098,9.0834,405467,0
2009-09-21,8.964,9.0584,8.7376,8.7545,243657,0
2009-09-22,8.8473,8.9072,8.6956,8.8726,258655,0
2009-09-23,8.9156,9.1577,8.7966,8.8214,271488,0
2009-09-24,8.8307,8.9399,8.5697,8.7131,249519,0
2009-09-25,8.7131,8.8558,8.4689,8.5194,172518,0
2009-09-28,8.595,9.0064,8.4689,8.8473,225991,0
2009-09-29,8.8807,8.9988,8.7463,8.8807,135175,0
2009-09-30,8.9156,8.9399,8.4858,8.7712,254216,0
2009-10-01,8.6956,8.7712,8.3766,8.4774,365012,0
2009-10-02,8.3679,8.595,8.2754,8.3766,247559,0
2009-10-05,8.3929,8.4603,8.141,8.4439,269958,0
2009-10-06,8.5026,8.7463,8.4439,8.6288,175584,0
2009-10-07,8.5615,8.6288,8.4098,8.5026,231316,0
2009-10-08,8.595,8.7888,8.4941,8.5697,250802,0
2009-10-09,8.5867,8.8726,8.5447,8.8726,188510,0
2009-10-12,8.8558,9.1481,8.5277,8.6288,239516,0
2009-10-13,8.595,8.7046,8.4098,8.7046,153412,0
2009-10-14,8.8473,9.2496,8.7463,9.1577,307982,0
2009-10-15,9.2496,9.2496,8.3007,8.6791,663800,0
2009-10-16,8.6791,9.0834,8.5697,8.9326,576144,0
2009-10-19,8.9905,8.9988,8.5615,8.8637,203971,0
2009-10-20,8.8473,8.8807,8.4941,8.6117,249375,0
2009-10-21,8.5615,8.8893,8.3929,8.4098,291102,0
2009-10-22,8.3679,9.0415,8.3679,8.9326,286332,0
2009-10-23,9.0064,9.0064,8.7131,8.8391,454738,0
2009-10-26,8.8214,9.1159,8.6369,8.7463,264696,0
2009-10-27,8.7545,9.0996,8.6202,8.6457,175886,0
2009-10-28,8.6202,8.7211,8.2331,8.309,335153,0
2009-10-29,8.4268,8.4774,8.2421,8.3344,242135,0
2009-10-30,8.2672,8.4858,8.1829,8.2421,348898,0
2009-11-02,8.2754,8.3258,7.8886,8.2839,313390,0
2009-11-03,8.2421,8.2923,7.9221,8.1156,437762,0
2009-11-04,8.1579,8.2502,7.7205,7.7623,348718,0
2009-11-05,7.813,7.9308,7.6447,7.8213,384671,0
2009-11-06,7.7454,8.1912,7.7034,7.9978,296263,0
2009-11-09,8.0485,8.1579,7.9308,8.082,309369,0
2009-11-10,8.0568,8.1912,7.7876,7.8299,352367,0
2009-11-11,7.8631,7.9141,7.7541,7.8381,345494,0
2009-11-12,7.7961,7.9474,7.6953,7.7454,311981,0
2009-11-13,7.7961,7.9978,7.6953,7.855,361413,0
2009-11-16,7.9308,8.309,7.8886,8.2923,389254,0
2009-11-17,8.2754,8.4098,8.2421,8.3344,214856,0
2009-11-18,8.309,8.3848,8.1072,8.1325,188177,0
2009-11-19,8.082,8.082,7.7287,7.9393,393528,0
2009-11-20,7.9052,7.9474,7.813,7.9141,261444,0
2009-11-23,7.9474,8.3848,7.9474,8.2839,351563,0
2009-11-24,8.3177,8.3177,8.1072,8.2331,167530,0
2009-11-25,8.2502,8.4439,8.1325,8.3766,176783,0
2009-11-27,8.1663,8.3258,8.0064,8.2168,107310,0
2009-11-30,8.1744,8.2754,7.8381,8.1744,317090,0
2009-12-01,8.2754,8.3929,8.2168,8.2672,252913,0
2009-12-02,8.2502,8.4018,8.0737,8.2251,208305,0
2009-12-03,8.2839,8.3177,8.0148,8.0399,181410,0
2009-12-04,8.2421,8.4098,8.1579,8.4018,521169,0
2009-12-07,8.3766,8.5194,8.3595,8.4353,232162,0
2009-12-08,8.3514,8.5026,8.1491,8.4018,347453,0
2009-12-09,8.4353,8.452,8.2754,8.3766,192720,0
2009-12-10,8.4353,8.4353,8.1744,8.2331,246252,0
2009-12-11,8.2587,8.3848,8.2081,8.2754,182633,0
2009-12-14,8.3514,8.4018,8.2672,8.3514,124530,0
2009-12-15,8.309,8.3929,8.2331,8.3344,183770,0
2009-12-16,8.4353,8.4353,8.2081,8.2754,344162,0
2009-12-17,8.1912,8.2421,7.981,8.0485,299798,0
2009-12-18,8.0737,8.3426,8.0315,8.3258,456557,0
2009-12-21,8.3514,8.6288,8.3426,8.4183,182566,0
2009-12-22,8.4098,8.5277,8.3848,8.4774,125481,0
2009-12-23,8.5615,8.9556,8.4858,8.8558,203311,0
2009-12-24,8.9241,9.0235,8.8307,9.0149,54032,0
2009-12-28,9.0235,9.1318,8.9819,9.092,262873,0
2009-12-29,9.1405,9.1405,9.0064,9.0499,145484,0
2009-12-30,8.9726,9.1234,8.8134,8.9905,83942,0
2009-12-31,8.964,9.0415,8.6709,8.6874,212900,0
2010-01-04,8.8307,8.9726,8.7545,8.9556,167821,0
2010-01-05,8.964,8.964,8.6457,8.7046,159425,0
2010-01-06,8.6874,8.7463,8.6202,8.6457,195962,0
2010-01-07,8.6791,8.9156,8.5615,8.8893,144878,0
2010-01-08,8.8307,9.033,8.8214,9.0149,97660,0
2010-01-11,9.092,9.1159,8.8558,9.0672,92484,0
2010-01-12,9.0149,9.1665,8.964,9.0584,161443,0
2010-01-13,9.0672,9.3272,8.9905,9.2344,236662,0
2010-01-14,9.1751,9.3272,9.1318,9.2496,332962,0
2010-01-15,9.2923,9.47,9.1838,9.3449,345284,0
2010-01-19,9.3175,9.756,9.2267,9.747,495529,0
2010-01-20,9.671,9.865,9.647,9.704,355229,0
2010-01-21,9.712,9.889,9.653,9.712,642664,0
2010-01-22,9.721,9.873,9.56,9.623,423685,0
2010-01-25,9.712,9.823,9.696,9.738,270897,0
2010-01-26,9.671,9.915,9.671,9.721,299770,0
2010-01-27,9.712,9.839,9.639,9.806,507616,0
2010-01-28,9.848,9.941,9.518,9.671,170618,0
2010-01-29,9.738,9.766,9.4541,9.47,209053,0
2010-02-01,9.527,9.631,9.4362,9.579,132104,0
2010-02-02,9.614,9.857,9.527,9.815,264346,0
2010-02-03,9.738,9.848,9.56,9.798,172269,0
2010-02-04,9.2496,10.176,8.3679,10.084,666182,0
2010-02-05,10.077,10.471,9.865,10.411,507879,0
2010-02-08,10.411,10.455,9.975,10,462437,0
2010-02-09,10.166,10.166,9.881,9.915,389254,0
2010-02-10,9.898,9.941,9.57,9.588,313259,0
2010-02-11,9.536,9.647,9.4273,9.631,510356,0
2010-02-12,9.536,9.934,9.527,9.906,290203,0
2010-02-16,10.024,10.068,9.766,9.906,765103,0
2010-02-17,9.975,10.016,9.906,9.915,549212,0
2010-02-18,9.898,9.934,9.839,9.881,205880,0
2010-02-19,9.889,9.934,9.815,9.889,361365,0
2010-02-22,9.889,10.092,9.865,10.032,230086,0
2010-02-23,10.04,10.219,9.915,10.099,326864,0
2010-02-24,10.108,10.447,10.059,10.135,279599,0
2010-02-25,10.016,10.166,9.966,10.108,245904,0
2010-02-26,10.092,10.269,10.068,10.108,283380,0
2010-03-01,10.144,10.269,10.084,10.234,423698,0
2010-03-02,10.219,10.311,10.126,10.185,357737,0
2010-03-03,10.242,10.269,10.084,10.151,260406,0
2010-03-04,10.185,10.226,10.092,10.151,173304,0
2010-03-05,10.185,10.295,10.117,10.26,416078,0
2010-03-08,10.226,10.32,10.176,10.201,180806,0
2010-03-09,10.151,10.26,10.077,10.135,304140,0
2010-03-10,10.099,10.234,10.024,10.226,494690,0
2010-03-11,10.126,10.571,10.126,10.571,328738,0
2010-03-12,10.639,10.639,10.327,10.362,195965,0
2010-03-15,10.362,10.447,10.303,10.411,236178,0
2010-03-16,10.891,11.001,10.656,10.882,616805,0
2010-03-17,10.873,11.009,10.807,10.816,438939,0
2010-03-18,10.847,10.926,10.528,10.546,224063,0
2010-03-19,10.615,10.615,10.092,10.16,452196,0
2010-03-22,10.092,10.166,9.991,10.059,315462,0
2010-03-23,10.059,10.117,9.653,9.747,488405,0
2010-03-24,9.73,9.839,9.631,9.688,449777,0
2010-03-25,9.773,9.865,9.588,9.738,434928,0
2010-03-26,9.747,9.881,9.552,9.696,263542,0
2010-03-29,9.696,9.756,9.536,9.679,423018,0
2010-03-30,9.662,9.823,9.56,9.614,253175,0
2010-03-31,9.588,9.696,9.4362,9.462,416396,0
2010-04-01,9.4967,9.653,9.4461,9.544,273762,0
2010-04-05,9.552,9.721,9.4273,9.721,335819,0
2010-04-06,9.647,9.671,9.56,9.631,400976,0
2010-04-07,9.579,9.671,9.511,9.596,726640,0
2010-04-08,9.544,9.653,9.3526,9.56,242701,0
2010-04-09,9.56,9.579,9.361,9.536,169533,0
2010-04-12,9.536,9.57,9.3837,9.511,350757,0
2010-04-13,9.504,9.738,9.3925,9.738,691299,0
2010-04-14,9.782,10.151,9.662,10.108,563055,0
2010-04-15,10.068,10.639,10.016,10.504,986504,0
2010-04-16,10,10.757,9.966,10.512,1458033,0
2010-04-19,10.411,10.79,10.393,10.697,1065064,0
2010-04-20,10.715,10.908,10.656,10.833,509287,0
2010-04-21,10.816,11.177,10.816,11.134,360760,0
2010-04-22,11.06,11.873,10.916,11.825,696754,0
2010-04-23,11.869,11.893,11.498,11.651,812106,0
2010-04-26,11.596,11.765,11.479,11.596,305066,0
2010-04-27,11.521,11.858,11.489,11.596,645490,0
2010-04-28,11.623,11.817,11.521,11.774,833222,0
2010-04-29,11.849,11.968,11.739,11.774,505924,0
2010-04-30,11.765,11.849,11.682,11.757,559120,0
2010-05-03,11.802,12.253,11.765,12.21,440883,0
2010-05-04,12.077,12.077,11.631,11.784,566834,0
2010-05-05,11.631,11.774,11.429,11.47,444306,0
2010-05-06,11.429,11.489,10.519,11.069,427036,0
2010-05-07,10.933,11.035,10.479,10.891,697242,0
2010-05-10,11.204,11.505,11.152,11.413,417965,0
2010-05-11,11.311,11.648,11.177,11.489,269923,0
2010-05-12,11.539,12.187,11.505,12.169,292733,0
2010-05-13,12.092,12.354,11.986,12.06,187741,0
2010-05-14,12.001,12.009,11.748,11.977,187236,0
2010-05-17,12.069,12.312,11.832,12.262,228244,0
2010-05-18,12.388,12.558,11.951,12.026,217039,0
2010-05-19,11.993,12.128,11.564,11.692,296166,0
2010-05-20,11.429,11.514,11.091,11.311,393030,0
2010-05-21,11.107,11.993,11.107,11.968,556211,0
2010-05-24,11.944,12.017,11.664,11.682,192481,0
2010-05-25,11.462,11.802,11.091,11.774,314319,0
2010-05-26,11.841,12.169,11.784,11.89,389238,0
2010-05-27,12.169,12.372,12.051,12.363,693427,0
2010-05-28,12.305,12.558,12.235,12.439,345611,0
2010-06-01,12.337,12.498,12.001,12.001,498099,0
2010-06-02,12.077,12.531,11.817,12.531,361809,0
2010-06-03,12.48,12.659,12.187,12.297,543856,0
2010-06-04,11.993,12.128,11.692,11.765,588960,0
2010-06-07,11.793,11.89,11.531,11.606,569359,0
2010-06-08,11.547,11.7,11.143,11.33,380401,0
2010-06-09,11.404,11.521,11.143,11.234,499002,0
2010-06-10,11.413,11.682,11.413,11.639,630981,0
2010-06-11,11.454,11.825,11.421,11.817,319507,0
2010-06-14,11.951,12.101,11.825,11.986,243478,0
2010-06-15,12.077,12.253,11.986,12.194,291982,0
2010-06-16,12.111,12.462,12.069,12.328,209383,0
2010-06-17,12.431,12.515,12.219,12.48,230914,0
2010-06-18,12.565,12.614,12.32,12.372,554094,0
2010-06-21,12.507,12.614,12.219,12.312,236360,0
2010-06-22,12.328,12.65,12.147,12.169,288148,0
2010-06-23,12.137,12.137,11.802,11.908,356345,0
2010-06-24,11.808,11.825,11.514,11.573,296107,0
2010-06-25,11.657,11.873,11.547,11.849,551429,0
2010-06-28,11.882,12.194,11.774,11.959,330129,0
2010-06-29,11.748,11.89,11.363,11.454,445086,0
2010-06-30,11.472,11.695,11.132,11.176,249595,0
2010-07-01,11.243,11.243,10.639,11.143,362430,0
2010-07-02,11.194,11.221,10.631,10.639,423318,0
2010-07-06,10.841,10.847,9.865,9.898,742038,0
2010-07-07,9.966,10.201,9.898,10.166,618679,0
2010-07-08,10.303,10.447,10.135,10.447,373467,0
2010-07-09,10.393,10.536,10.375,10.504,176267,0
2010-07-12,10.512,10.615,10.26,10.295,196523,0
2010-07-13,10.926,11.134,10.731,10.926,579702,0
2010-07-14,10.916,10.916,10.672,10.847,239350,0
2010-07-15,10.9,10.966,10.571,10.781,246343,0
2010-07-16,10.991,11.387,10.847,10.908,949661,0
2010-07-19,10.975,11.269,10.966,11.087,390846,0
2010-07-20,10.982,11.091,10.706,11.078,310982,0
2010-07-21,11.186,11.234,10.982,11.025,480926,0
2010-07-22,11.134,11.841,11.107,11.721,603065,0
2010-07-23,11.639,12.051,11.438,12.026,307093,0
2010-07-26,12.069,12.659,12.026,12.447,423456,0
2010-07-27,12.58,12.659,12.069,12.169,243325,0
2010-07-28,12.101,12.101,11.739,11.808,182299,0
2010-07-29,11.951,11.951,11.479,11.73,127879,0
2010-07-30,11.539,11.841,11.479,11.802,173506,0
2010-08-02,11.899,12.228,11.899,12.128,189053,0
2010-08-03,12.111,12.489,11.793,12.187,287822,0
2010-08-04,12.219,12.447,12.155,12.262,193319,0
2010-08-05,12.128,12.372,12.128,12.305,124900,0
2010-08-06,12.085,12.312,11.917,12.147,161066,0
2010-08-09,12.228,12.305,12.169,12.289,120706,0
2010-08-10,12.12,12.28,11.951,12.092,154558,0
2010-08-11,11.841,11.849,11.363,11.429,278438,0
2010-08-12,11.229,11.387,11.078,11.194,160435,0
2010-08-13,11.116,11.234,10.864,10.991,192169,0
2010-08-16,10.9,11.221,10.9,11.078,116106,0
2010-08-17,11.234,11.573,11.099,11.462,149781,0
2010-08-18,11.438,11.841,11.395,11.682,192684,0
2010-08-19,11.631,11.648,10.975,11.152,209565,0
2010-08-20,11.042,11.134,10.933,11.099,167897,0
2010-08-23,11.143,11.32,10.847,10.916,146450,0
2010-08-24,10.773,11.091,10.59,10.706,139838,0
2010-08-25,10.663,11.051,10.648,11.025,123056,0
2010-08-26,11.069,11.204,10.715,10.847,161196,0
2010-08-27,11.017,11.37,10.926,11.345,155359,0
2010-08-30,11.26,11.446,11.221,11.303,262661,0
2010-08-31,11.261,11.507,11.091,11.287,264951,0
2010-09-01,11.489,11.832,11.479,11.765,223901,0
2010-09-02,11.708,11.765,11.429,11.631,176333,0
2010-09-03,11.849,11.917,11.596,11.858,105157,0
2010-09-07,11.808,11.858,11.514,11.664,235564,0
2010-09-08,11.73,11.959,11.721,11.866,86290,0
2010-09-09,12.017,12.16,11.748,11.832,314854,0
2010-09-10,11.841,12.28,11.841,12.235,454578,0
2010-09-13,12.328,12.548,12.169,12.498,228389,0
2010-09-14,12.489,12.489,12.001,12.085,220154,0
2010-09-15,12.06,12.363,11.817,12.32,132657,0
2010-09-16,12.289,12.312,11.926,12.312,254327,0
2010-09-17,12.346,12.927,12.328,12.632,650953,0
2010-09-20,12.641,13.295,12.523,13.246,294829,0
2010-09-21,13.205,13.415,13.087,13.093,166315,0
2010-09-22,13.071,13.179,12.539,12.659,202317,0
2010-09-23,12.548,13.063,12.48,12.766,291562,0
2010-09-24,12.992,12.992,12.816,12.886,240592,0
2010-09-27,12.92,12.983,12.574,12.894,104863,0
2010-09-28,12.966,13.093,12.565,13.087,188220,0
2010-09-29,13.002,13.229,13.002,13.093,166450,0
2010-09-30,13.235,13.32,12.696,13.043,317039,0
2010-10-01,13.128,13.195,12.911,13.093,309079,0
2010-10-04,12.992,13.101,12.574,12.733,188006,0
2010-10-05,12.823,13.548,12.823,13.481,565988,0
2010-10-06,13.473,14.018,13.363,13.968,584659,0
2010-10-07,14.104,14.13,13.481,13.776,315793,0
2010-10-08,13.768,13.976,13.516,13.927,356235,0
2010-10-11,13.96,14.054,13.869,13.893,151162,0
2010-10-12,13.807,14.088,13.768,14.088,215402,0
2010-10-13,14.054,14.447,13.951,14.357,378677,0
2010-10-14,14.296,14.398,13.825,13.86,295566,0
2010-10-15,14.347,14.676,13.473,13.489,404536,0
2010-10-18,13.407,13.407,12.816,12.841,781721,0
2010-10-19,12.623,12.775,12.219,12.289,402227,0
2010-10-20,12.312,12.489,12.128,12.431,254211,0
2010-10-21,12.523,12.691,12.042,12.28,191694,0
2010-10-22,12.337,12.431,12.147,12.346,173584,0
2010-10-25,12.48,12.911,12.454,12.724,339736,0
2010-10-26,12.65,12.65,12.48,12.598,286946,0
2010-10-27,12.48,12.65,12.379,12.606,163490,0
2010-10-28,12.742,12.784,12.454,12.565,179540,0
2010-10-29,12.544,12.816,12.511,12.758,217211,0
2010-11-01,12.859,13.077,12.472,12.65,338986,0
2010-11-02,12.816,13.045,12.733,13.028,328332,0
2010-11-03,13.037,13.152,12.759,12.992,129214,0
2010-11-04,13.236,13.592,13.229,13.539,277610,0
2010-11-05,13.523,13.592,13.313,13.447,138234,0
2010-11-08,13.379,13.516,13.229,13.407,145194,0
2010-11-09,13.388,13.464,13.222,13.379,241184,0
2010-11-10,13.433,13.455,13.236,13.339,282639,0
2010-11-11,13.179,13.565,13.128,13.397,211587,0
2010-11-12,13.295,13.346,13.01,13.045,156734,0
2010-11-15,13.128,13.246,12.966,13.087,285922,0
2010-11-16,12.95,13.054,12.682,12.974,275429,0
2010-11-17,12.992,13.119,12.623,13.077,286003,0
2010-11-18,13.246,13.455,13.179,13.346,291586,0
2010-11-19,13.321,13.557,13.289,13.481,194411,0
2010-11-22,13.407,13.44,12.876,13.128,251491,0
2010-11-23,12.935,13.002,12.698,12.911,110664,0
2010-11-24,13.063,13.415,13.01,13.397,105235,0
2010-11-26,13.272,13.557,13.213,13.407,76541,0
2010-11-29,13.289,13.424,12.992,13.263,117833,0
2010-11-30,13.1,13.168,12.883,12.909,318592,0
2010-12-01,13.063,13.272,13.045,13.101,387863,0
2010-12-02,13.152,13.842,13.128,13.557,411031,0
2010-12-03,13.481,13.609,13.077,13.272,607360,0
2010-12-06,13.222,13.565,13.187,13.433,178430,0
2010-12-07,13.631,13.734,13.498,13.557,163661,0
2010-12-08,13.609,13.683,13.363,13.363,219522,0
2010-12-09,13.498,13.523,13.263,13.304,213020,0
2010-12-10,13.263,13.539,13.17,13.455,244789,0
2010-12-13,13.498,13.498,12.92,12.944,251671,0
2010-12-14,13.028,13.119,12.958,13.019,124981,0
2010-12-15,12.966,13.128,12.733,12.801,258268,0
2010-12-16,12.865,13.557,12.772,13.312,407597,0
2010-12-17,13.539,13.842,13.331,13.776,693958,0
2010-12-20,13.834,14.104,13.76,13.784,414899,0
2010-12-21,13.869,14.036,13.768,13.986,156845,0
2010-12-22,14.027,14.238,13.994,14.045,185905,0
2010-12-23,14.072,14.187,13.96,14.169,153550,0
2010-12-27,14.062,14.321,14.062,14.289,178372,0
2010-12-28,14.296,14.313,14.018,14.045,121291,0
2010-12-29,14.061,14.248,14.061,14.121,111447,0
2010-12-30,14.13,14.298,14.13,14.153,140464,0
2010-12-31,14.11,14.137,13.972,14.069,154518,0
2011-01-03,14.247,14.366,14.112,14.247,194443,0
2011-01-04,14.321,14.33,13.825,14.088,187762,0
2011-01-05,14.062,14.296,14.003,14.282,136522,0
2011-01-06,14.272,14.272,13.744,13.842,138388,0
2011-01-07,13.834,14.296,13.557,14.054,246364,0
2011-01-10,13.851,14.196,13.744,14.079,185853,0
2011-01-11,14.169,14.256,13.8,14.011,260884,0
2011-01-12,14.169,14.357,13.851,14.313,657450,0
2011-01-13,14.289,14.366,14.153,14.238,111489,0
2011-01-14,14.178,14.416,14.178,14.374,112859,0
2011-01-18,14.321,14.541,14.187,14.541,208680,0
2011-01-19,14.432,14.502,14.003,14.224,251382,0
2011-01-20,14.13,14.313,13.936,14.169,177554,0
2011-01-21,14.214,14.232,13.793,13.878,205503,0
2011-01-24,13.851,14.153,13.834,14.079,74463,0
2011-01-25,13.944,14.289,13.919,14.289,176399,0
2011-01-26,14.296,14.6,14.222,14.407,403721,0
2011-01-27,14.366,14.557,14.238,14.549,163883,0
2011-01-28,14.456,14.557,14.088,14.095,514325,0
2011-01-31,14.178,14.325,14.032,14.076,166252,0
2011-02-01,14.16,14.398,14.072,14.398,373734,0
2011-02-02,14.296,14.517,14.256,14.407,413253,0
2011-02-03,14.426,14.441,14.284,14.307,242120,0
2011-02-04,15.306,16.805,15.306,16.694,1693833,0
2011-02-07,16.787,17.914,16.751,17.854,860800,0
2011-02-08,17.763,18.282,17.763,18.021,560801,0
2011-02-09,17.988,18.181,17.746,18.014,374176,0
2011-02-10,17.598,17.85,17.065,17.184,536741,0
2011-02-11,17.166,17.677,17.055,17.646,452076,0
2011-02-14,17.61,17.669,17.308,17.392,294612,0
2011-02-15,17.316,17.551,17.063,17.503,451278,0
2011-02-16,17.541,17.541,17.223,17.468,292518,0
2011-02-18,17.489,17.537,17.133,17.184,344187,0
2011-02-22,16.77,16.953,16.736,16.779,566926,0
2011-02-23,16.819,16.828,16.155,16.432,554568,0
2011-02-24,16.456,16.972,16.416,16.805,346322,0
2011-02-25,16.712,17.301,16.712,17.301,265278,0
2011-02-28,17.437,17.659,17.218,17.386,235156,0
2011-03-01,17.489,17.664,16.805,16.88,434405,0
2011-03-02,16.897,17.311,16.82,16.922,234394,0
2011-03-03,17.133,17.715,17.126,17.328,284323,0
2011-03-04,17.395,17.427,16.608,16.737,310667,0
2011-03-07,16.771,16.914,16.079,16.465,223838,0
2011-03-08,16.416,16.872,15.927,16.645,293421,0
2011-03-09,16.465,17.098,16.416,16.88,194611,0
2011-03-10,16.6,16.636,16.046,16.41,359026,0
2011-03-11,16.424,16.78,16.424,16.585,281149,0
2011-03-14,16.475,16.728,16.206,16.501,176211,0
2011-03-15,16.02,16.448,15.993,16.198,239834,0
2011-03-16,16.146,16.306,15.733,15.876,281233,0
2011-03-17,16.233,16.233,14.994,15.062,770290,0
2011-03-18,15.243,15.733,15.134,15.707,552694,0
2011-03-21,15.834,16.146,15.808,15.894,214051,0
2011-03-22,15.75,15.953,15.665,15.884,132582,0
2011-03-23,15.884,16.321,15.607,16.215,357970,0
2011-03-24,16.392,16.568,15.826,16.104,285611,0
2011-03-25,16.171,16.392,16.038,16.231,256124,0
2011-03-28,16.215,16.384,16.146,16.266,151718,0
2011-03-29,16.367,16.805,16.238,16.704,127492,0
2011-03-30,16.771,17.319,16.685,17.251,168082,0
2011-03-31,17.15,17.699,17.15,17.683,215363,0
2011-04-01,17.885,18.365,17.766,18.052,286652,0
2011-04-04,18.144,18.298,18.003,18.052,241500,0
2011-04-05,17.976,18.28,17.842,18.026,149127,0
2011-04-06,18.239,18.414,18.08,18.257,144162,0
2011-04-07,18.28,18.54,18.018,18.044,274307,0
2011-04-08,18.105,18.105,16.401,16.67,653137,0
2011-04-11,16.655,17.017,16.448,16.948,355825,0
2011-04-12,16.712,16.872,16.377,16.377,264911,0
2011-04-13,16.432,16.608,15.96,16.223,201740,0
2011-04-14,16.104,16.545,16.038,16.52,353263,0
2011-04-15,16.432,19.174,16.432,18.248,1633738,0
2011-04-18,17.706,17.766,16.306,16.839,973880,0
2011-04-19,16.973,17.083,16.456,16.645,450138,0
2011-04-20,16.872,16.922,16.493,16.872,383427,0
2011-04-21,16.856,17.041,16.501,16.805,244564,0
2011-04-25,16.6,16.872,16.321,16.392,275994,0
2011-04-26,16.44,16.704,16.321,16.536,388543,0
2011-04-27,16.52,16.771,16.34,16.728,222619,0
2011-04-28,16.712,16.872,16.561,16.737,227557,0
2011-04-29,16.812,16.812,16.314,16.564,242821,0
2011-05-02,16.6,16.695,16.384,16.401,232557,0
2011-05-03,16.396,16.717,16.269,16.404,267384,0
2011-05-04,16.384,16.608,16.321,16.377,326636,0
2011-05-05,16.208,16.691,16.054,16.309,223629,0
2011-05-06,16.552,17.074,16.206,16.377,138765,0
2011-05-09,16.321,16.872,16.247,16.856,187565,0
2011-05-10,17.126,17.537,17.007,17.292,370561,0
2011-05-11,17.218,17.218,16.479,16.596,332502,0
2011-05-12,16.493,16.872,16.306,16.744,171335,0
2011-05-13,16.82,17.017,16.432,16.6,247017,0
2011-05-16,16.493,16.704,16.189,16.198,256457,0
2011-05-17,16.079,16.416,15.911,15.977,232637,0
2011-05-18,15.96,15.96,15.515,15.682,378572,0
2011-05-19,15.946,16.02,15.338,15.515,261122,0
2011-05-20,16.029,16.434,15.69,15.758,444086,0
2011-05-23,15.507,15.564,15.235,15.259,257151,0
2011-05-24,15.294,15.489,14.728,15.194,531498,0
2011-05-25,15.203,15.658,15.16,15.564,189537,0
2011-05-26,15.489,15.953,15.115,15.953,409364,0
2011-05-27,16.054,16.165,15.978,16.072,86631,0
2011-05-31,16.265,16.274,15.76,16.187,415474,0
2011-06-01,16.122,16.315,15.363,15.363,454305,0
2011-06-02,15.375,15.664,15.308,15.519,203015,0
2011-06-03,15.225,15.335,14.994,15.071,269038,0
2011-06-06,15.028,15.103,14.553,14.658,295779,0
2011-06-07,14.816,15.095,14.621,14.882,253942,0
2011-06-08,14.783,14.909,14.536,14.833,368178,0
2011-06-09,14.882,15.225,14.688,15.095,319108,0
2011-06-10,14.944,15.038,14.367,14.409,244113,0
2011-06-13,14.478,14.586,14.104,14.349,145471,0
2011-06-14,14.553,14.967,14.459,14.808,191888,0
2011-06-15,14.595,14.713,14.34,14.409,191767,0
2011-06-16,14.45,14.869,14.281,14.75,167144,0
2011-06-17,14.944,14.952,14.612,14.756,275561,0
2011-06-20,15.443,15.657,15.199,15.351,492528,0
2011-06-21,15.546,16.191,15.495,16.183,419637,0
2011-06-22,16.039,16.309,15.947,15.961,178639,0
2011-06-23,15.817,16.733,15.767,16.7,466926,0
2011-06-24,16.758,16.92,16.25,16.632,463447,0
2011-06-27,16.623,17.006,16.388,16.803,247493,0
2011-06-28,16.911,17.234,16.809,17.023,171196,0
2011-06-29,17.15,17.234,16.777,16.981,188992,0
2011-06-30,17.046,17.286,16.934,17.031,188514,0
2011-07-01,17.106,17.481,16.92,17.319,255469,0
2011-07-05,17.338,17.531,17.209,17.446,113944,0
2011-07-06,17.415,17.785,17.36,17.708,162798,0
2011-07-07,17.955,18.484,17.794,18.228,221486,0
2011-07-08,17.862,18.11,17.803,18.066,197375,0
2011-07-11,17.754,17.989,17.608,17.693,229382,0
2011-07-12,17.608,17.837,17.372,17.396,263959,0
2011-07-13,17.556,17.769,17.225,17.346,162288,0
2011-07-14,17.386,17.49,16.428,16.588,384710,0
2011-07-15,16.666,16.895,16.505,16.717,346871,0
2011-07-18,16.641,16.675,16.379,16.54,285925,0
2011-07-19,15.76,16.53,15.452,16.458,702384,0
2011-07-20,16.505,17.167,16.505,16.809,597245,0
2011-07-21,16.911,17.234,16.803,16.953,257130,0
2011-07-22,16.928,16.988,16.742,16.767,154334,0
2011-07-25,16.522,16.613,16.277,16.277,192354,0
2011-07-26,16.288,16.321,15.836,15.843,235163,0
2011-07-27,15.767,15.777,15.359,15.632,369494,0
2011-07-28,15.665,15.75,15.178,15.324,228074,0
2011-07-29,15.059,15.528,14.921,15.486,301020,0
2011-08-01,15.793,15.954,15.247,15.308,286641,0
2011-08-02,15.178,15.305,14.468,14.487,256194,0
2011-08-03,14.517,14.774,14.01,14.553,351283,0
2011-08-04,14.296,14.659,13.98,13.98,388657,0
2011-08-05,14.223,14.553,13.73,14.087,462825,0
2011-08-08,13.695,14.087,13.017,13.036,948503,0
2011-08-09,13.457,13.457,12.1,13.07,631811,0
2011-08-10,12.5,13.017,12.075,12.119,426944,0
2011-08-11,12.136,13.076,12.049,12.78,447531,0
2011-08-12,12.948,13.062,12.415,12.592,505496,0
2011-08-15,12.78,12.981,12.627,12.873,205468,0
2011-08-16,12.668,12.957,12.542,12.575,375607,0
2011-08-17,12.668,12.837,12.168,12.28,300234,0
2011-08-18,11.87,11.87,11.176,11.311,628576,0
2011-08-19,10.998,11.608,10.811,11.057,504789,0
2011-08-22,11.414,11.463,11.032,11.32,384491,0
2011-08-23,11.396,12.119,11.285,12.109,327352,0
2011-08-24,12.109,12.56,11.984,12.542,224142,0
2011-08-25,12.668,12.789,12.031,12.067,237325,0
2011-08-26,11.982,12.502,11.911,12.416,329834,0
2011-08-29,12.627,13.449,12.542,13.426,274888,0
2011-08-30,13.296,13.669,13.144,13.542,233217,0
2011-08-31,13.636,13.67,13.31,13.423,319036,0
2011-09-01,13.483,13.635,12.771,12.873,294799,0
2011-09-02,12.372,12.51,12.053,12.086,182835,0
2011-09-06,11.594,12.339,11.51,12.29,479829,0
2011-09-07,12.528,12.878,12.466,12.824,210371,0
2011-09-08,12.69,12.723,11.946,12.03,326338,0
2011-09-09,11.884,12.013,11.169,11.322,384510,0
2011-09-12,11.089,11.527,10.723,11.132,383800,0
2011-09-13,11.203,11.629,11.105,11.536,218862,0
2011-09-14,11.594,12.153,11.105,11.946,459408,0
2011-09-15,12.082,12.57,11.901,12.466,473799,0
2011-09-16,12.561,12.603,12.339,12.518,379156,0
2011-09-19,12.209,12.28,11.946,12.168,219629,0
2011-09-20,12.2,12.39,11.681,11.691,180601,0
2011-09-21,11.662,11.818,11.261,11.277,364038,0
2011-09-22,10.859,11.185,10.767,11.076,485748,0
2011-09-23,11.085,11.834,11.085,11.708,292323,0
2011-09-26,11.868,12.168,11.458,12.153,258171,0
2011-09-27,12.484,12.842,12.347,12.518,334130,0
2011-09-28,12.528,12.585,11.561,11.569,260143,0
2011-09-29,11.901,11.982,11.416,11.911,168273,0
2011-09-30,11.655,12.156,11.655,11.714,270378,0
2011-10-03,11.569,12.126,11.038,11.048,357063,0
2011-10-04,10.867,12.518,10.867,12.458,334587,0
2011-10-05,12.518,12.93,12.347,12.775,222076,0
2011-10-06,12.75,13.083,12.585,13.059,248901,0
2011-10-07,13.068,13.068,12.235,12.381,202497,0
2011-10-10,12.69,13.177,12.502,13.168,234514,0
2011-10-11,12.987,13.295,12.961,13.211,195912,0
2011-10-12,13.245,13.553,13.236,13.427,247286,0
2011-10-13,13.314,13.45,13.014,13.331,123183,0
2011-10-14,13.528,13.637,13.194,13.553,165284,0
2011-10-17,13.347,13.417,12.732,12.766,167786,0
2011-10-18,12.766,13.672,12.57,13.543,244941,0
2011-10-19,13.598,13.598,11.169,12.638,1757220,0
2011-10-20,12.329,13.074,12.082,12.794,417888,0
2011-10-21,13.09,13.245,12.775,13.221,228574,0
2011-10-24,13.304,14.059,13.304,13.954,250936,0
2011-10-25,13.767,13.792,12.999,13.053,355328,0
2011-10-26,13.304,13.408,12.697,13.314,243393,0
2011-10-27,13.852,14.022,13.534,13.808,484629,0
2011-10-28,13.776,13.895,13.314,13.45,207000,0
2011-10-31,13.074,13.473,12.945,13.041,231368,0
2011-11-01,12.354,12.907,12.327,12.432,303958,0
2011-11-02,12.714,13.023,12.63,12.996,200542,0
2011-11-03,13.249,13.604,12.786,13.568,179993,0
2011-11-04,13.396,13.508,13.12,13.423,110432,0
2011-11-07,13.476,13.637,13.083,13.543,137067,0
2011-11-08,13.725,13.776,13.068,13.492,214264,0
2011-11-09,13.008,13.318,12.809,12.834,217823,0
2011-11-10,13.129,13.198,12.743,13.062,114050,0
2011-11-11,13.295,13.681,13.245,13.655,149378,0
2011-11-14,13.518,13.663,13.211,13.314,192710,0
2011-11-15,13.194,13.768,13.099,13.621,166873,0
2011-11-16,13.427,13.681,13.033,13.049,203091,0
2011-11-17,12.969,13.245,12.801,12.888,172301,0
2011-11-18,12.938,13.068,12.758,12.961,115969,0
2011-11-21,12.63,12.63,12.005,12.168,263486,0
2011-11-22,12.126,12.185,11.721,11.739,196864,0
2011-11-23,11.603,11.603,11.057,11.194,210355,0
2011-11-25,11.113,11.39,11.074,11.113,118257,0
2011-11-28,11.629,12.038,11.527,11.93,180070,0
2011-11-29,11.92,11.982,11.721,11.911,127593,0
2011-11-30,12.69,12.994,12.374,12.958,479100,0
2011-12-01,12.922,13.373,12.824,13.126,288983,0
2011-12-02,13.378,13.767,13.267,13.31,149537,0
2011-12-05,13.604,13.604,12.259,12.424,609049,0
2011-12-06,12.492,12.817,12.251,12.733,217854,0
2011-12-07,12.561,12.697,12.061,12.594,166622,0
2011-12-08,12.432,12.518,11.977,12.009,205702,0
2011-12-09,12.086,12.715,11.986,12.621,202124,0
2011-12-12,12.397,12.63,12.287,12.612,162498,0
2011-12-13,12.817,12.871,12.287,12.327,224859,0
2011-12-14,12.189,12.304,11.879,11.888,190745,0
2011-12-15,12.104,12.457,11.977,12.38,194295,0
2011-12-16,12.465,12.795,12.259,12.457,374814,0
2011-12-19,12.553,12.956,12.268,12.304,206210,0
2011-12-20,12.672,13.318,12.658,13.093,310197,0
2011-12-21,13.053,13.172,12.825,13.101,213032,0
2011-12-22,13.207,13.432,12.786,12.801,277616,0
2011-12-23,12.89,12.916,12.681,12.795,107550,0
2011-12-27,12.69,12.916,12.63,12.853,95260,0
2011-12-28,12.844,12.862,12.449,12.465,116385,0
2011-12-29,12.518,12.907,12.51,12.834,122721,0
2011-12-30,12.831,13.038,12.755,12.782,116045,0
2012-01-03,13.249,13.3,12.844,12.916,248238,0
2012-01-04,12.801,12.881,12.363,12.603,243624,0
2012-01-05,12.527,12.681,12.189,12.638,203432,0
2012-01-06,12.63,12.658,12.189,12.207,231923,0
2012-01-09,12.311,12.388,12.034,12.232,208842,0
2012-01-10,12.465,12.527,12.198,12.287,262000,0
2012-01-11,12.189,12.354,12.189,12.327,192734,0
2012-01-12,12.406,12.658,12.156,12.638,207073,0
2012-01-13,12.44,12.578,12.164,12.518,342030,0
2012-01-17,12.676,12.684,12.426,12.52,167585,0
2012-01-18,12.518,12.99,12.492,12.89,228406,0
2012-01-19,12.94,13.405,12.795,13.336,191766,0
2012-01-20,13.327,13.474,13.24,13.336,222902,0
2012-01-23,13.361,13.464,13.036,13.111,278389,0
2012-01-24,12.99,13.276,12.786,13.224,305606,0
2012-01-25,13.19,13.68,13.19,13.596,134400,0
2012-01-26,13.716,13.767,13.482,13.636,165247,0
2012-01-27,13.525,13.87,13.49,13.67,183292,0
2012-01-30,13.482,13.852,13.414,13.661,157267,0
2012-01-31,13.759,14.021,13.467,13.742,247628,0
2012-02-01,13.815,14.325,13.75,14.086,314625,0
2012-02-02,14.093,14.267,14.023,14.086,168369,0
2012-02-03,14.232,15.084,14.224,14.928,261786,0
2012-02-06,14.792,14.808,14.482,14.522,241477,0
2012-02-07,13.317,14.312,12.07,14.072,759285,0
2012-02-08,14.045,14.063,13.681,13.809,467776,0
2012-02-09,13.845,13.882,13.662,13.809,258102,0
2012-02-10,13.627,13.775,13.525,13.759,438316,0
2012-02-13,13.93,13.981,13.742,13.852,385903,0
2012-02-14,13.75,13.87,13.654,13.87,186793,0
2012-02-15,13.945,13.945,13.613,13.688,327842,0
2012-02-16,13.67,14.129,13.67,13.945,440714,0
2012-02-17,13.964,13.981,13.706,13.815,309737,0
2012-02-21,13.888,13.989,13.759,13.93,408740,0
2012-02-22,13.759,13.93,13.645,13.767,370033,0
2012-02-23,13.759,13.989,13.586,13.888,379420,0
2012-02-24,13.827,13.924,13.569,13.614,232298,0
2012-02-27,13.464,13.75,13.249,13.654,257141,0
2012-02-28,13.697,13.843,13.336,13.613,235232,0
2012-02-29,13.693,13.798,13.257,13.275,267962,0
2012-03-01,13.405,13.525,13.198,13.24,309127,0
2012-03-02,13.223,13.266,12.849,12.936,390420,0
2012-03-05,12.903,13.352,12.8,13.144,576691,0
2012-03-06,12.936,13.256,12.886,12.936,297457,0
2012-03-07,13.033,13.059,12.936,13.005,116610,0
2012-03-08,13.152,13.308,12.968,13.223,324052,0
2012-03-09,13.266,13.646,13.266,13.423,463056,0
2012-03-12,13.464,13.551,13.352,13.499,279439,0
2012-03-13,13.577,13.975,13.482,13.975,366088,0
2012-03-14,13.984,14.08,13.672,13.725,247060,0
2012-03-15,13.743,13.958,13.605,13.863,351675,0
2012-03-16,13.908,14.089,13.863,13.975,361104,0
2012-03-19,13.908,14.53,13.882,14.183,332451,0
2012-03-20,14.036,14.348,13.863,14.201,256203,0
2012-03-21,14.245,14.391,14.08,14.124,131040,0
2012-03-22,13.924,14.288,13.924,14.235,244822,0
2012-03-23,14.192,14.229,13.933,14.133,238273,0
2012-03-26,14.304,14.321,14.155,14.312,379455,0
2012-03-27,14.358,14.661,14.211,14.41,277282,0
2012-03-28,14.451,14.47,14.219,14.382,230365,0
2012-03-29,14.235,14.563,14.026,14.41,354563,0
2012-03-30,14.558,14.567,14.329,14.42,298400,0
2012-04-02,14.358,14.461,14.211,14.295,324272,0
2012-04-03,14.245,14.348,13.917,14.045,524885,0
2012-04-04,13.882,14.063,13.525,13.984,847225,0
2012-04-05,14.002,14.01,13.818,13.89,154390,0
2012-04-09,13.672,13.793,13.621,13.76,441560,0
2012-04-10,13.752,13.809,13.23,13.238,411892,0
2012-04-11,13.377,13.413,13.248,13.335,256267,0
2012-04-12,13.335,13.587,13.308,13.36,534885,0
2012-04-13,13.299,13.299,13.023,13.033,333186,0
2012-04-16,13.1,13.223,12.936,12.945,679037,0
2012-04-17,13.091,13.532,13.014,13.405,487436,0
2012-04-18,13.335,13.473,13.188,13.308,290924,0
2012-04-19,13.299,13.36,12.719,12.858,576890,0
2012-04-20,12.912,13.074,12.598,12.894,477974,0
2012-04-23,12.442,13.256,11.886,12.876,893693,0
2012-04-24,12.858,13.005,12.58,12.867,435246,0
2012-04-25,13.44,13.44,12.996,13.05,445142,0
2012-04-26,13.068,13.1,12.876,12.928,240480,0
2012-04-27,12.96,13.108,12.693,13.023,515041,0
2012-04-30,12.981,13.001,12.711,12.815,529159,0
2012-05-01,12.8,13.196,12.651,12.737,319532,0
2012-05-02,12.598,12.746,12.407,12.693,223130,0
2012-05-03,12.656,12.76,12.507,12.629,257760,0
2012-05-04,12.503,12.537,12.216,12.226,221325,0
2012-05-07,12.19,12.434,12.085,12.156,339734,0
2012-05-08,12.061,12.242,11.985,12.207,420790,0
2012-05-09,12.025,12.174,11.931,12.174,386518,0
2012-05-10,12.297,12.428,12.233,12.331,283802,0
2012-05-11,12.198,12.476,12.198,12.364,250394,0
2012-05-14,12.198,12.304,11.942,11.942,355983,0
2012-05-15,11.932,12.033,11.835,11.923,263865,0
2012-05-16,11.976,12.149,11.87,11.877,198583,0
2012-05-17,11.932,11.976,11.61,11.619,254994,0
2012-05-18,11.61,12.043,11.61,11.661,327235,0
2012-05-21,11.698,11.811,11.55,11.794,189179,0
2012-05-22,11.811,11.827,11.445,11.507,259946,0
2012-05-23,11.42,11.698,11.272,11.68,232689,0
2012-05-24,11.87,11.87,11.454,11.835,146772,0
2012-05-25,11.884,12.052,11.727,11.817,328969,0
2012-05-29,11.894,12.033,11.698,11.894,251567,0
2012-05-30,11.766,11.766,11.428,11.559,251825,0
2012-05-31,11.567,11.591,11.293,11.496,478264,0
2012-06-01,11.238,11.292,11.021,11.03,272606,0
2012-06-04,11.105,11.142,10.727,10.969,463523,0
2012-06-05,10.881,11.03,10.812,10.845,195214,0
2012-06-06,10.951,11.013,10.812,10.978,283520,0
2012-06-07,11.153,11.309,10.995,11.215,457152,0
2012-06-08,11.162,11.484,11.116,11.405,237681,0
2012-06-11,11.528,11.528,11.013,11.038,307798,0
2012-06-12,11.116,11.265,10.917,11.005,591711,0
2012-06-13,11.013,11.013,10.586,10.637,407868,0
2012-06-14,10.637,10.9,10.62,10.795,234980,0
2012-06-15,10.845,10.934,10.75,10.795,376423,0
2012-06-18,10.698,10.733,10.447,10.558,419610,0
2012-06-19,10.62,11.197,10.522,11.188,309917,0
2012-06-20,11.144,11.309,11.047,11.197,331326,0
2012-06-21,11.206,11.206,10.795,10.89,377757,0
2012-06-22,10.968,10.978,10.777,10.961,760170,0
2012-06-25,10.768,10.9,10.637,10.637,177007,0
2012-06-26,10.688,10.768,10.489,10.707,221858,0
2012-06-27,10.707,10.89,10.688,10.872,124895,0
2012-06-28,10.75,11.153,10.75,11.144,253976,0
2012-06-29,11.408,11.813,11.408,11.714,419383,0
2012-07-02,11.782,11.984,11.597,11.817,447574,0
2012-07-03,11.802,12.113,11.792,12.113,110997,0
2012-07-05,12.077,12.191,12.025,12.113,256516,0
2012-07-06,11.965,12.077,11.859,11.912,196410,0
2012-07-09,11.868,11.965,11.686,11.817,123217,0
2012-07-10,11.868,12.008,11.696,11.755,346414,0
2012-07-11,11.735,11.85,11.606,11.641,265469,0
2012-07-12,11.519,11.597,11.23,11.511,283576,0
2012-07-13,11.572,11.833,11.545,11.792,243154,0
2012-07-16,11.792,11.792,11.501,11.538,136262,0
2012-07-17,11.624,11.624,11.354,11.528,143629,0
2012-07-18,11.522,11.882,11.425,11.882,225939,0
2012-07-19,11.956,12.401,11.931,12.261,293218,0
2012-07-20,12.183,12.322,11.808,11.868,363718,0
2012-07-23,11.632,11.975,11.519,11.85,286503,0
2012-07-24,11.856,11.856,11.522,11.7,476431,0
2012-07-25,11.763,11.808,11.624,11.712,340503,0
2012-07-26,11.884,12.025,11.501,11.745,183373,0
2012-07-27,11.802,12.253,11.606,12.132,186659,0
2012-07-30,12.191,12.208,11.884,11.965,122239,0
2012-07-31,11.909,12.05,11.823,11.954,246625,0
2012-08-01,12.07,12.094,11.641,11.641,277185,0
2012-08-02,11.54,11.672,11.32,11.451,217887,0
2012-08-03,11.677,12.085,11.677,12.06,222461,0
2012-08-06,12.113,12.233,12.042,12.183,361150,0
2012-08-07,12.261,12.489,12.156,12.174,245377,0
2012-08-08,12.174,12.367,12.094,12.28,213745,0
2012-08-09,12.227,12.507,12.208,12.34,210275,0
2012-08-10,12.313,12.313,12.113,12.183,142357,0
2012-08-13,12.15,12.199,11.975,12.008,220820,0
2012-08-14,12.094,12.331,12.033,12.243,392686,0
2012-08-15,12.183,12.445,12.132,12.437,378388,0
2012-08-16,12.47,12.76,12.349,12.733,429068,0
2012-08-17,12.697,12.984,12.697,12.984,177845,0
2012-08-20,12.926,13.004,12.715,12.9,247968,0
2012-08-21,12.95,13.151,12.826,12.855,308115,0
2012-08-22,12.81,12.926,12.69,12.707,197621,0
2012-08-23,12.724,12.892,12.663,12.865,171614,0
2012-08-24,12.801,12.915,12.738,12.823,201050,0
2012-08-27,12.935,12.935,12.707,12.801,138603,0
2012-08-28,12.777,12.966,12.767,12.846,136353,0
2012-08-29,12.865,12.935,12.777,12.909,92880,0
2012-08-30,12.819,12.819,12.61,12.637,75860,0
2012-08-31,12.764,12.806,12.534,12.701,197584,0
2012-09-04,12.665,12.947,12.393,12.906,253307,0
2012-09-05,12.869,12.973,12.791,12.947,175897,0
2012-09-06,13.019,13.274,12.956,13.177,192387,0
2012-09-07,13.256,13.353,13.132,13.256,96766,0
2012-09-10,13.222,13.434,13.177,13.371,252358,0
2012-09-11,13.407,13.574,13.274,13.353,384495,0
2012-09-12,13.387,13.512,13.362,13.493,157842,0
2012-09-13,13.467,13.925,13.458,13.891,613645,0
2012-09-14,13.987,14.41,13.836,14.329,235937,0
2012-09-17,14.303,14.303,13.909,13.95,234711,0
2012-09-18,13.705,13.705,13.343,13.467,308011,0
2012-09-19,13.458,13.643,13.387,13.425,227564,0
2012-09-20,13.378,13.378,12.896,12.923,323040,0
2012-09-21,13.105,13.124,12.791,12.869,532641,0
2012-09-24,12.888,12.931,12.684,12.801,477382,0
2012-09-25,12.791,12.906,12.04,12.077,714388,0
2012-09-26,12.085,12.306,12.085,12.207,315870,0
2012-09-27,12.306,12.393,12.227,12.384,196417,0
2012-09-28,12.298,12.358,12.093,12.281,152101,0
2012-10-01,12.331,12.5,12.164,12.402,204507,0
2012-10-02,12.438,12.544,12.306,12.544,169718,0
2012-10-03,12.595,12.692,12.421,12.65,190200,0
2012-10-04,12.701,12.888,12.534,12.888,213305,0
2012-10-05,12.86,13.159,12.782,12.815,154320,0
2012-10-08,12.755,12.823,12.65,12.728,89071,0
2012-10-09,12.772,12.782,12.438,12.454,85330,0
2012-10-10,12.454,12.604,12.454,12.553,81686,0
2012-10-11,12.701,12.823,12.509,12.534,119031,0
2012-10-12,12.517,12.632,12.5,12.509,135889,0
2012-10-15,12.561,12.772,12.472,12.764,158011,0
2012-10-16,12.851,13.028,12.772,13.028,154593,0
2012-10-17,12.323,12.869,12.323,12.463,415116,0
2012-10-18,12.421,12.481,12.323,12.447,244056,0
2012-10-19,12.298,12.454,12.131,12.341,300318,0
2012-10-22,12.331,12.358,12.183,12.358,249637,0
2012-10-23,12.199,12.782,12.199,12.738,347341,0
2012-10-24,12.791,12.791,12.463,12.509,183895,0
2012-10-25,12.613,12.692,12.481,12.65,119200,0
2012-10-26,12.684,12.738,12.454,12.553,124900,0
2012-10-31,12.526,12.728,12.526,12.665,134574,0
2012-11-01,12.675,13.08,12.675,13.08,230221,0
2012-11-02,13.187,13.187,12.659,12.746,238743,0
2012-11-05,12.782,12.782,12.595,12.719,264696,0
2012-11-06,12.791,12.806,12.692,12.746,321598,0
2012-11-07,12.613,12.613,12.35,12.481,194818,0
2012-11-08,12.438,12.463,12.207,12.29,181203,0
2012-11-09,12.233,12.402,11.982,12.298,244790,0
2012-11-12,12.331,12.384,12.077,12.173,109509,0
2012-11-13,12.131,12.306,11.919,12.006,228576,0
2012-11-14,12.068,12.068,11.839,11.909,247011,0
2012-11-15,11.882,11.945,11.619,11.76,304497,0
2012-11-16,11.839,11.856,11.435,11.708,200629,0
2012-11-19,11.848,12.006,11.839,12.006,121413,0
2012-11-20,11.872,12.156,11.848,12.131,155844,0
2012-11-21,12.183,12.233,12.05,12.217,96802,0
2012-11-23,12.19,12.429,12.156,12.368,108681,0
2012-11-26,12.29,12.393,12.183,12.314,164369,0
2012-11-27,12.156,12.5,12.156,12.411,152918,0
2012-11-28,12.314,12.526,12.122,12.526,64893,0
2012-11-29,12.65,12.815,12.509,12.746,115326,0
2012-11-30,12.806,12.806,12.544,12.641,233761,0
2012-12-03,12.719,12.746,12.463,12.526,175763,0
2012-12-04,12.411,12.801,12.411,12.755,109055,0
2012-12-05,12.746,12.801,12.454,12.463,120613,0
2012-12-06,12.454,12.675,12.227,12.675,129355,0
2012-12-07,12.772,12.772,12.561,12.746,177549,0
2012-12-10,12.746,12.991,12.65,12.851,139469,0
2012-12-11,12.973,13.028,12.806,12.94,294340,0
2012-12-12,12.947,13.132,12.841,12.869,139511,0
2012-12-13,12.755,12.851,12.526,12.632,163825,0
2012-12-14,12.57,12.719,12.553,12.604,91300,0
2012-12-17,12.701,13.08,12.701,12.991,191208,0
2012-12-18,13.009,13.168,13.001,13.168,296374,0
2012-12-19,13.159,13.309,13.088,13.204,269983,0
2012-12-20,13.132,13.643,13.08,13.52,197611,0
2012-12-21,13.449,13.529,13.327,13.434,508904,0
2012-12-24,13.434,13.493,13.284,13.476,114271,0
2012-12-26,13.484,13.512,13.309,13.371,145223,0
2012-12-27,13.415,13.434,13.213,13.362,238928,0
2012-12-28,13.266,13.476,13.088,13.115,119257,0
2012-12-31,13.15,13.536,13.088,13.52,173557,0
2013-01-02,13.864,14.075,13.705,13.891,315818,0
2013-01-03,13.925,14.049,13.732,13.846,132455,0
2013-01-04,13.943,14.075,13.846,13.96,119794,0
2013-01-07,13.827,13.935,13.696,13.846,148252,0
2013-01-08,13.801,13.836,13.696,13.801,119946,0
2013-01-09,13.883,14.014,13.855,14.004,101081,0
2013-01-10,14.04,14.198,13.918,13.987,258270,0
2013-01-11,14.04,14.04,13.776,13.891,282773,0
2013-01-14,13.836,13.95,13.768,13.943,102228,0
2013-01-15,13.809,14.129,13.809,14.11,93064,0
2013-01-16,14.021,14.11,14.004,14.075,43371,0
2013-01-17,14.188,14.41,14.17,14.357,76733,0
2013-01-18,14.311,14.311,14.16,14.287,81224,0
2013-01-22,14.269,14.452,14.18,14.42,75646,0
2013-01-23,14.434,14.462,14.26,14.375,110425,0
2013-01-24,14.434,14.558,14.357,14.452,148307,0
2013-01-25,14.532,14.674,14.375,14.49,102850,0
2013-01-28,14.481,14.823,14.434,14.78,136621,0
2013-01-29,14.799,14.947,14.665,14.743,134171,0
2013-01-30,14.77,14.77,14.338,14.401,185721,0
2013-01-31,14.41,14.665,14.41,14.594,164450,0
2013-02-01,14.665,14.981,14.594,14.929,162963,0
2013-02-04,14.78,14.883,14.55,14.63,202855,0
2013-02-05,15.017,15.668,13.96,14.092,1258561,0
2013-02-06,13.415,14.153,12.963,13.776,1390510,0
2013-02-07,13.751,14.18,13.669,13.899,852323,0
2013-02-08,13.899,14.367,13.883,14.367,485681,0
2013-02-11,14.348,14.42,14.32,14.401,332183,0
2013-02-12,14.444,14.575,14.348,14.575,308691,0
2013-02-13,14.558,14.585,14.311,14.382,338040,0
2013-02-14,14.367,14.575,14.32,14.55,339647,0
2013-02-15,14.612,14.84,14.594,14.814,278078,0
2013-02-19,14.883,15.103,14.665,15.103,279935,0
2013-02-20,15.158,15.158,14.806,14.85,348045,0
2013-02-21,14.832,14.938,14.69,14.814,351342,0
2013-02-22,14.963,15.168,14.947,15.168,236515,0
2013-02-25,15.229,15.229,14.64,14.674,216109,0
2013-02-26,14.78,14.814,14.621,14.698,171902,0
2013-02-27,14.674,15.045,14.674,14.963,278248,0
2013-02-28,14.947,15.103,14.893,14.981,201627,0
2013-03-01,14.823,15.194,14.707,15.045,228011,0
2013-03-04,14.963,15.386,14.963,15.361,272216,0
2013-03-05,15.404,15.818,15.404,15.738,366295,0
2013-03-06,15.748,15.943,15.644,15.933,394652,0
2013-03-07,15.923,16.002,15.793,15.959,368913,0
2013-03-08,16.135,16.291,16.012,16.232,897634,0
2013-03-11,16.232,16.449,16.099,16.118,476351,0
2013-03-12,16.127,16.268,16.055,16.099,260069,0
2013-03-13,16.151,16.348,16.073,16.224,178657,0
2013-03-14,16.24,16.26,16.054,16.142,241545,0
2013-03-15,15.85,15.949,15.613,15.834,453032,0
2013-03-18,15.657,15.984,15.648,15.878,251947,0
2013-03-19,15.869,16.001,15.727,15.859,209857,0
2013-03-20,15.922,15.922,15.717,15.763,189457,0
2013-03-21,15.727,15.932,15.585,15.648,342076,0
2013-03-22,15.692,15.834,15.541,15.692,216925,0
2013-03-25,15.709,16.082,15.709,16.073,379780,0
2013-03-26,16.099,16.206,16.02,16.109,287153,0
2013-03-27,16.02,16.135,15.949,16.028,264764,0
2013-03-28,15.941,16.24,15.941,16.063,297822,0
2013-04-01,16.073,16.179,15.621,15.631,194002,0
2013-04-02,15.781,15.799,15.274,15.292,174398,0
2013-04-03,15.339,15.339,14.832,14.851,208443,0
2013-04-04,14.894,14.983,14.77,14.815,285874,0
2013-04-05,14.53,14.806,14.479,14.78,214547,0
2013-04-08,14.851,15.105,14.753,15.097,170573,0
2013-04-09,15.113,15.247,15.063,15.142,185459,0
2013-04-10,15.171,15.585,15.171,15.558,174824,0
2013-04-11,15.541,15.665,15.507,15.531,143509,0
2013-04-12,15.516,15.621,15.373,15.409,157862,0
2013-04-15,15.301,15.462,14.593,14.62,211474,0
2013-04-16,14.78,14.832,14.593,14.601,313754,0
2013-04-17,14.505,14.682,14.149,14.441,328135,0
2013-04-18,14.664,14.734,14.017,14.054,198326,0
2013-04-19,13.981,14.089,13.575,13.858,291086,0
2013-04-22,13.913,13.913,13.371,13.68,236889,0
2013-04-23,13.753,14.044,13.753,13.83,213899,0
2013-04-24,13.913,14.008,13.77,13.811,133237,0
2013-04-25,13.893,14.025,13.762,13.83,107590,0
2013-04-26,13.811,13.885,13.584,13.794,402618,0
2013-04-29,13.821,13.877,13.787,13.811,90608,0
2013-04-30,13.77,13.821,13.612,13.787,180314,0
2013-05-01,13.735,13.787,13.078,13.103,268897,0
2013-05-02,13.211,13.407,13.14,13.378,153213,0
2013-05-03,13.603,13.811,13.593,13.626,178199,0
2013-05-06,13.661,13.735,13.557,13.717,177973,0
2013-05-07,13.811,13.944,13.707,13.944,88590,0
2013-05-08,13.99,14.134,13.858,14.097,125777,0
2013-05-09,14.124,14.194,13.913,13.929,99490,0
2013-05-10,13.99,14.248,13.972,14.166,90778,0
2013-05-13,14.175,14.213,13.964,13.99,98479,0
2013-05-14,14.175,14.248,14.089,14.194,122138,0
2013-05-15,14.175,14.248,14.062,14.213,156490,0
2013-05-16,14.166,14.266,13.839,14.008,215901,0
2013-05-17,14.124,14.194,14.072,14.156,224846,0
2013-05-20,14.08,14.248,14.08,14.184,138458,0
2013-05-21,14.184,14.275,14.062,14.149,69084,0
2013-05-22,14.124,14.266,13.893,13.99,113021,0
2013-05-23,13.858,14.034,13.735,14.034,164899,0
2013-05-24,13.913,14.106,13.778,14.025,133872,0
2013-05-28,14.194,14.232,13.964,14.156,222048,0
2013-05-29,14.08,14.08,13.877,13.954,70013,0
2013-05-30,13.787,14.142,13.787,14.054,83378,0
2013-05-31,13.928,14.081,13.818,13.875,130616,0
2013-06-03,13.893,13.893,13.298,13.415,412505,0
2013-06-04,13.476,13.513,13.157,13.371,199569,0
2013-06-05,13.353,13.371,13.043,13.087,111191,0
2013-06-06,13.131,13.229,12.945,13.185,102630,0
2013-06-07,13.29,13.298,12.928,13.122,87743,0
2013-06-10,13.14,13.246,12.969,13.221,46586,0
2013-06-11,13.071,13.166,12.856,12.856,113183,0
2013-06-12,12.989,13.133,12.847,12.847,57557,0
2013-06-13,12.885,13.115,12.866,13.096,128045,0
2013-06-14,13.055,13.055,12.856,12.875,98283,0
2013-06-17,13.037,13.08,12.856,12.885,114434,0
2013-06-18,12.945,12.999,12.902,12.929,166519,0
2013-06-19,12.962,12.971,12.562,12.571,148224,0
2013-06-20,12.382,12.382,12.025,12.16,246165,0
2013-06-21,12.177,12.678,12.168,12.643,442378,0
2013-06-24,12.509,12.866,12.347,12.668,258522,0
2013-06-25,12.837,12.866,12.668,12.786,145656,0
2013-06-26,12.929,12.962,12.562,12.597,81542,0
2013-06-27,12.643,12.912,12.49,12.856,101977,0
2013-06-28,12.847,12.921,12.668,12.695,313330,0
2013-07-01,12.767,13.206,12.614,13.08,101771,0
2013-07-02,13.064,13.088,12.731,12.741,127915,0
2013-07-03,12.713,12.962,12.713,12.847,54317,0
2013-07-05,13.045,13.206,12.921,13.178,112137,0
2013-07-08,13.196,13.392,13.178,13.224,80482,0
2013-07-09,13.293,13.769,13.215,13.49,677689,0
2013-07-10,13.463,13.829,13.463,13.785,58935,0
2013-07-11,13.92,13.954,13.801,13.858,97017,0
2013-07-12,13.912,14.151,13.794,13.964,183470,0
2013-07-15,13.954,14.064,13.848,13.954,361515,0
2013-07-16,13.938,14.025,13.829,13.848,279062,0
2013-07-17,14.116,14.116,13.751,13.848,197794,0
2013-07-18,13.848,14.151,13.687,13.929,315367,0
2013-07-19,13.938,14.278,13.938,14.26,181949,0
2013-07-22,14.26,14.358,14.187,14.358,126817,0
2013-07-23,14.367,14.626,14.295,14.59,173308,0
2013-07-24,14.661,14.751,14.436,14.526,106225,0
2013-07-25,14.526,14.655,14.421,14.635,173574,0
2013-07-26,14.561,14.598,14.446,14.511,92459,0
2013-07-29,14.474,14.598,14.349,14.517,121157,0
2013-07-30,14.626,14.742,14.617,14.742,128925,0
2013-07-31,14.831,14.92,14.713,14.758,129446,0
2013-08-01,14.893,15.153,14.751,15.038,273384,0
2013-08-02,14.947,15.018,14.831,14.973,74099,0
2013-08-05,14.992,15.134,14.92,15.088,71234,0
2013-08-06,15.088,15.088,14.858,15.009,65619,0
2013-08-07,14.992,15.088,14.903,14.956,305712,0
2013-08-08,15.098,15.115,14.956,15.064,161471,0
2013-08-09,14.983,15.217,14.849,15.115,321253,0
2013-08-12,14.964,15.333,14.964,15.208,125089,0
2013-08-13,15.249,15.277,15.098,15.208,53038,0
2013-08-14,15.24,15.24,15.082,15.098,99742,0
2013-08-15,14.903,14.903,14.536,14.58,139458,0
2013-08-16,14.493,14.751,14.484,14.561,127270,0
2013-08-19,14.517,14.661,14.402,14.511,96074,0
2013-08-20,14.455,14.778,14.421,14.635,69265,0
2013-08-21,14.546,14.687,14.358,14.493,62952,0
2013-08-22,14.526,15.038,14.526,14.866,66692,0
2013-08-23,14.866,14.92,14.713,14.742,129015,0
2013-08-26,14.732,14.822,14.526,14.758,279797,0
2013-08-27,14.561,14.635,14.025,14.151,102644,0
2013-08-28,14.158,14.158,13.938,14.017,66726,0
2013-08-29,13.964,14.269,13.912,14.151,66506,0
2013-08-30,14.116,14.135,13.527,13.609,112930,0
2013-09-03,13.846,13.911,13.539,13.856,140505,0
2013-09-04,13.875,13.892,13.614,13.675,47399,0
2013-09-05,13.675,13.846,13.63,13.766,95623,0
2013-09-06,13.875,13.875,13.341,13.809,73987,0
2013-09-09,13.829,14.072,13.794,14.045,180528,0
2013-09-10,14.152,14.378,13.892,14.055,366129,0
2013-09-11,14,14.232,14,14.055,74734,0
2013-09-12,14.089,14.332,13.981,14.081,156068,0
2013-09-13,14.169,14.378,14.009,14.28,138226,0
2013-09-16,14.488,14.488,14.017,14.127,106757,0
2013-09-17,14.127,14.621,13.981,14.621,103885,0
2013-09-18,14.574,15.046,14.458,14.953,86730,0
2013-09-19,14.946,15.026,14.88,14.99,84923,0
2013-09-20,15.088,15.468,14.937,15.404,201573,0
2013-09-23,15.369,15.458,15.233,15.36,94104,0
2013-09-24,15.36,15.64,15.267,15.43,127251,0
2013-09-25,15.413,15.495,15.249,15.314,108670,0
2013-09-26,15.36,15.458,15.286,15.439,104814,0
2013-09-27,15.286,15.52,15.258,15.334,98102,0
2013-09-30,15.105,15.395,14.99,15.249,172407,0
2013-10-01,15.249,15.584,15.249,15.513,117665,0
2013-10-02,15.495,15.62,15.385,15.539,143594,0
2013-10-03,15.602,15.602,15.208,15.241,116459,0
2013-10-04,15.208,15.208,14.863,14.863,60138,0
2013-10-07,14.685,14.755,14.431,14.431,99136,0
2013-10-08,14.468,14.496,14.136,14.179,178436,0
2013-10-09,14.27,14.386,14.064,14.226,144386,0
2013-10-10,14.496,14.784,14.488,14.755,228115,0
2013-10-11,14.666,15.334,14.666,15.277,268756,0
2013-10-14,15.18,15.208,14.981,15.142,191148,0
2013-10-15,15.063,15.123,14.863,14.946,145617,0
2013-10-16,14.794,15.477,14.448,15.351,374719,0
2013-10-17,15.233,15.468,15.123,15.36,182762,0
2013-10-18,15.566,15.701,15.296,15.682,638751,0
2013-10-21,15.775,15.818,15.52,15.529,179414,0
2013-10-22,15.504,15.682,15.43,15.52,174576,0
2013-10-23,15.439,15.593,15.385,15.468,64350,0
2013-10-24,15.547,15.547,15.351,15.449,82142,0
2013-10-25,15.52,15.52,15.208,15.258,61583,0
2013-10-28,15.286,15.296,14.927,15.142,107349,0
2013-10-29,15.152,15.36,15.152,15.36,120222,0
2013-10-30,15.413,15.477,15.026,15.088,124973,0
2013-10-31,15.055,15.071,14.784,14.784,141285,0
2013-11-01,14.774,15.063,14.488,15.017,243507,0
2013-11-04,15.046,15.172,14.919,15.081,175261,0
2013-11-05,14.953,15.162,14.738,15.133,79298,0
2013-11-06,15.188,15.258,14.836,14.9,79715,0
2013-11-07,14.99,15.123,14.718,14.819,118768,0
2013-11-08,14.804,15.258,14.804,15.114,107586,0
2013-11-11,15.088,15.114,14.846,14.937,56459,0
2013-11-12,14.9,15.152,14.828,15.097,114151,0
2013-11-13,14.937,15.217,14.718,15.18,107431,0
2013-11-14,15.172,15.198,14.99,15.046,44042,0
2013-11-15,15.017,15.64,14.946,15.52,178394,0
2013-11-18,15.539,15.557,15.188,15.277,69339,0
2013-11-19,15.249,15.495,14.962,15.071,64789,0
2013-11-20,15.097,15.351,14.937,15.133,43686,0
2013-11-21,15.241,15.701,15.241,15.701,66750,0
2013-11-22,15.701,15.962,15.566,15.946,103197,0
2013-11-25,16.016,16.061,15.718,15.783,71929,0
2013-11-26,15.836,15.989,15.775,15.881,109479,0
2013-11-27,15.936,15.946,15.818,15.917,195378,0
2013-11-29,16.07,16.379,15.954,15.98,49737,0
2013-12-02,15.936,16.007,15.188,15.277,76903,0
2013-12-03,15.208,15.64,15.123,15.286,83841,0
2013-12-04,15.188,15.395,14.738,15.007,131212,0
2013-12-05,14.962,14.99,14.784,14.846,76311,0
2013-12-06,15.036,15.114,14.971,15.007,89144,0
2013-12-09,15.071,15.152,14.836,15.007,88749,0
2013-12-10,15.007,15.063,14.676,14.692,156795,0
2013-12-11,14.728,14.9,14.361,14.755,435135,0
2013-12-12,14.819,14.819,14.639,14.675,805970,0
2013-12-13,14.755,14.874,14.538,14.692,186691,0
2013-12-16,14.784,15.202,14.728,15.136,475068,0
2013-12-17,15.107,15.155,14.874,15.1,101457,0
2013-12-18,15.175,15.535,15.028,15.464,138679,0
2013-12-19,15.464,15.645,15.399,15.545,119901,0
2013-12-20,15.618,16.026,15.599,16.007,485680,0
2013-12-23,16.118,16.28,16.016,16.252,118978,0
2013-12-24,16.28,16.489,16.233,16.408,64479,0
2013-12-26,16.408,16.569,16.062,16.562,174097,0
2013-12-27,16.459,16.614,16.38,16.552,95380,0
2013-12-30,16.498,16.653,16.415,16.562,101967,0
2013-12-31,16.604,16.634,16.469,16.604,142485,0
2014-01-02,16.535,16.578,15.908,15.946,241175,0
2014-01-03,15.954,16.252,15.954,16.18,177264,0
2014-01-06,16.353,16.507,15.917,15.946,233825,0
2014-01-07,16.044,16.044,15.872,15.926,178461,0
2014-01-08,15.889,15.917,15.609,15.699,179931,0
2014-01-09,15.8,15.8,15.5,15.627,177564,0
2014-01-10,15.671,15.708,15.38,15.535,119623,0
2014-01-13,15.454,15.464,15.117,15.252,203079,0
2014-01-14,15.365,15.591,15.237,15.491,162041,0
2014-01-15,15.5,15.708,15.473,15.581,229551,0
2014-01-16,15.591,15.843,15.38,15.572,102656,0
2014-01-17,15.509,15.509,15.299,15.399,150113,0
2014-01-21,15.473,15.591,15.418,15.526,126322,0
2014-01-22,15.526,15.553,15.445,15.491,61369,0
2014-01-23,15.39,15.563,15.261,15.435,175356,0
2014-01-24,15.299,15.39,14.784,14.856,100641,0
2014-01-27,14.938,14.983,14.665,14.81,75016,0
2014-01-28,14.856,14.91,14.649,14.794,141621,0
2014-01-29,14.738,14.992,14.621,14.874,154386,0
2014-01-30,15.065,15.435,14.992,15.165,171593,0
2014-01-31,14.847,15.127,14.828,15.057,175644,0
2014-02-03,15.074,15.09,14.338,14.538,235830,0
2014-02-04,14.601,14.684,14.301,14.338,151234,0
2014-02-05,13.839,14.193,13.187,13.615,594227,0
2014-02-06,13.615,13.759,13.514,13.694,333033,0
2014-02-07,13.723,13.868,13.615,13.849,209221,0
2014-02-10,13.794,13.931,13.549,13.777,241801,0
2014-02-11,13.839,13.947,13.777,13.894,130475,0
2014-02-12,13.878,14.14,13.82,13.994,132092,0
2014-02-13,13.859,14.429,13.859,14.421,127984,0
2014-02-14,14.447,14.447,14.086,14.155,166032,0
2014-02-18,14.293,14.367,14.131,14.222,99891,0
2014-02-19,14.131,14.293,13.849,13.868,143640,0
2014-02-20,13.868,14.104,13.82,14.039,116613,0
2014-02-21,14.112,14.203,13.82,13.868,187174,0
2014-02-24,13.914,14.039,13.859,13.894,165626,0
2014-02-25,13.922,14.049,13.751,13.994,295846,0
2014-02-26,14.049,14.232,13.922,14.039,146805,0
2014-02-27,13.957,14.112,13.931,14.112,142878,0
2014-02-28,14.155,14.276,14.059,14.121,173073,0
2014-03-03,14.049,14.213,13.947,14.068,104560,0
2014-03-04,14.367,15,14.239,14.804,272378,0
2014-03-05,14.709,14.794,14.538,14.738,106514,0
2014-03-06,14.747,14.874,14.621,14.804,73778,0
2014-03-07,14.938,15.057,14.837,15,145106,0
2014-03-10,14.964,15.057,14.829,15.057,152587,0
2014-03-11,15.028,15.136,14.611,14.938,399585,0
2014-03-12,14.828,15.1,14.828,15.091,147480,0
2014-03-13,15.184,15.184,14.803,14.863,252384,0
2014-03-14,14.773,15.302,14.773,15.049,182683,0
2014-03-17,15.184,15.332,14.973,15.001,105343,0
2014-03-18,15.058,15.341,15.01,15.332,141564,0
2014-03-19,15.358,15.375,15.01,15.118,96154,0
2014-03-20,15.147,15.859,15.147,15.833,142909,0
2014-03-21,15.952,16.117,15.878,15.969,261911,0
2014-03-24,16.061,16.089,15.595,15.915,127572,0
2014-03-25,16.034,16.198,15.614,15.722,152196,0
2014-03-26,15.906,16.189,15.797,16.161,268281,0
2014-03-27,16.161,16.334,16.089,16.117,253580,0
2014-03-28,16.107,16.627,16.107,16.243,224947,0
2014-03-31,16.391,16.657,16.297,16.617,340101,0
2014-04-01,16.607,17.101,16.391,16.818,364996,0
2014-04-02,16.902,16.902,16.674,16.793,113643,0
2014-04-03,16.764,16.883,16.4,16.547,144221,0
2014-04-04,16.701,16.701,15.797,15.797,368202,0
2014-04-07,15.713,15.77,15.264,15.332,329611,0
2014-04-08,15.375,15.421,14.964,15.274,113161,0
2014-04-09,15.35,15.567,15.255,15.486,165899,0
2014-04-10,15.521,15.567,15.138,15.412,171105,0
2014-04-11,15.238,15.505,15.184,15.322,163831,0
2014-04-14,15.54,15.65,15.001,15.108,164098,0
2014-04-15,15.176,15.429,14.809,15.35,200452,0
2014-04-16,15.514,15.65,15.302,15.367,191817,0
2014-04-17,16.865,17.753,16.364,16.701,752388,0
2014-04-21,16.902,18.363,16.857,17.395,654191,0
2014-04-22,17.369,17.77,17.369,17.497,306612,0
2014-04-23,17.468,17.516,17.101,17.101,263789,0
2014-04-24,17.167,17.167,16.764,16.919,406951,0
2014-04-25,16.857,16.928,16.442,16.51,216152,0
2014-04-28,16.581,16.627,16.089,16.481,295103,0
2014-04-29,16.501,16.701,16.442,16.501,248297,0
2014-04-30,16.442,16.802,16.417,16.617,391586,0
2014-05-01,16.627,16.627,16.208,16.461,296674,0
2014-05-02,16.538,16.774,16.391,16.442,506730,0
2014-05-05,16.297,16.555,16.097,16.52,225455,0
2014-05-06,16.417,16.433,16.025,16.17,212266,0
2014-05-07,16.243,16.28,15.833,16.233,170734,0
2014-05-08,16.253,16.589,15.952,15.978,121530,0
2014-05-09,15.85,16.218,15.824,16.151,142987,0
2014-05-12,16.297,16.793,16.263,16.647,274723,0
2014-05-13,16.647,16.647,16.142,16.218,244387,0
2014-05-14,16.135,16.135,15.676,15.695,209252,0
2014-05-15,15.576,15.915,15.312,15.77,256888,0
2014-05-16,15.722,15.878,15.576,15.869,126238,0
2014-05-19,15.85,16.079,15.695,15.824,166834,0
2014-05-20,15.797,15.797,15.35,15.623,228701,0
2014-05-21,15.732,15.887,15.495,15.704,126660,0
2014-05-22,15.713,16.097,15.65,15.934,109115,0
2014-05-23,15.878,16.317,15.824,16.135,143710,0
2014-05-27,16.273,16.617,16.17,16.263,121355,0
2014-05-28,16.198,16.41,16.097,16.189,135526,0
2014-05-29,16.288,16.344,16.079,16.208,106895,0
2014-05-30,16.243,16.243,15.96,16.025,99643,0
2014-06-02,16.015,16.051,15.477,15.704,190778,0
2014-06-03,15.668,15.676,15.293,15.458,332824,0
2014-06-04,15.367,15.495,15.283,15.322,86053,0
2014-06-05,15.358,15.887,15.214,15.805,271826,0
2014-06-06,15.924,16.461,15.924,16.243,384645,0
2014-06-09,16.297,16.41,16.243,16.344,256685,0
2014-06-10,16.243,16.452,16.218,16.225,156853,0
2014-06-11,16.126,16.297,15.988,16.253,141404,0
2014-06-12,16.169,16.317,15.986,16.088,166715,0
2014-06-13,16.088,16.088,15.776,15.83,242379,0
2014-06-16,15.847,15.932,15.701,15.884,95846,0
2014-06-17,15.866,16.243,15.804,16.125,275357,0
2014-06-18,16.088,16.345,16.023,16.307,292377,0
2014-06-19,16.392,16.557,16.325,16.521,188491,0
2014-06-20,16.601,16.601,16.05,16.28,481535,0
2014-06-23,16.263,16.325,16.05,16.218,234154,0
2014-06-24,16.253,16.297,15.994,16.004,267942,0
2014-06-25,15.894,16.125,15.838,16.096,167387,0
2014-06-26,15.932,16.004,15.572,15.856,293386,0
2014-06-27,15.747,16.088,15.747,15.959,788417,0
2014-06-30,15.932,16.042,15.795,15.942,232442,0
2014-07-01,16.042,16.355,16.042,16.198,248238,0
2014-07-02,16.225,16.317,16.134,16.16,209393,0
2014-07-03,16.243,16.557,16.243,16.401,129167,0
2014-07-07,16.345,16.345,16.042,16.05,110051,0
2014-07-08,16.06,16.096,15.83,15.932,164843,0
2014-07-09,15.959,16.125,15.856,15.856,74911,0
2014-07-10,15.563,15.701,15.424,15.545,112604,0
2014-07-11,15.509,15.638,15.433,15.545,132256,0
2014-07-14,15.737,15.776,15.545,15.672,90984,0
2014-07-15,15.664,15.756,15.545,15.728,136661,0
2014-07-16,15.856,15.894,15.647,15.682,169829,0
2014-07-17,15.581,15.747,15.509,15.609,280416,0
2014-07-18,16.141,17.008,15.913,16.694,602583,0
2014-07-21,16.583,16.591,16.141,16.297,425315,0
2014-07-22,16.453,16.667,16.273,16.463,174719,0
2014-07-23,16.463,16.473,16.125,16.15,101887,0
2014-07-24,16.225,16.243,15.922,16.042,249867,0
2014-07-25,15.894,15.959,15.718,15.756,160404,0
2014-07-28,15.747,15.795,15.433,15.664,424870,0
2014-07-29,15.747,15.942,15.563,15.804,471044,0
2014-07-30,15.942,16.004,15.83,15.875,208822,0
2014-07-31,15.701,15.838,15.424,15.462,286294,0
2014-08-01,15.481,15.553,15.149,15.267,286878,0
2014-08-04,15.388,15.416,15.13,15.315,193723,0
2014-08-05,15.233,15.728,15.233,15.526,254059,0
2014-08-06,15.481,15.932,15.481,15.856,271960,0
2014-08-07,15.875,16.014,15.804,15.967,266404,0
2014-08-08,15.994,16.493,15.994,16.297,166785,0
2014-08-11,16.427,16.704,16.401,16.557,193881,0
2014-08-12,16.512,16.741,16.427,16.565,150781,0
2014-08-13,16.65,16.722,16.493,16.53,107310,0
2014-08-14,16.53,16.741,16.453,16.65,93374,0
2014-08-15,16.832,16.832,16.493,16.61,186639,0
2014-08-18,16.787,17.044,16.704,17.036,174378,0
2014-08-19,17.071,17.182,16.988,17.062,69020,0
2014-08-20,16.95,17.036,16.832,16.998,157962,0
2014-08-21,17.036,17.265,16.65,17.165,158857,0
2014-08-22,17.097,17.301,16.96,17.165,127921,0
2014-08-25,17.235,17.235,16.933,17.09,91789,0
2014-08-26,17.09,17.235,16.988,17.018,210222,0
2014-08-27,17.09,17.107,16.805,16.878,194696,0
2014-08-28,16.888,16.933,16.741,16.805,180106,0
2014-08-29,16.822,16.878,16.667,16.822,179446,0
2014-09-02,16.915,17.531,16.832,17.523,189261,0
2014-09-03,17.596,17.596,17.165,17.291,157818,0
2014-09-04,17.367,17.678,17.349,17.403,83488,0
2014-09-05,17.32,17.419,17.201,17.376,89182,0
2014-09-08,17.383,17.558,17.227,17.291,117083,0
2014-09-09,17.255,17.586,16.97,17.097,89706,0
2014-09-10,17.165,17.32,17.107,17.165,101862,0
2014-09-11,17.107,17.431,17.107,17.321,113632,0
2014-09-12,17.368,17.368,16.949,17.127,146961,0
2014-09-15,17.156,17.219,16.979,17.156,181436,0
2014-09-16,17.156,17.431,17.127,17.227,118634,0
2014-09-17,17.219,17.219,16.895,17.117,112800,0
2014-09-18,17.265,17.292,17.007,17.051,126546,0
2014-09-19,17.089,17.117,16.656,16.803,186890,0
2014-09-22,16.728,16.794,16.498,16.536,81707,0
2014-09-23,16.431,16.664,16.339,16.478,123213,0
2014-09-24,16.57,16.803,16.422,16.553,204459,0
2014-09-25,16.478,16.562,16.291,16.369,132753,0
2014-09-26,16.388,16.636,16.369,16.606,94800,0
2014-09-29,16.422,16.597,16.397,16.431,103260,0
2014-09-30,16.468,16.468,16.015,16.025,158670,0
2014-10-01,16.052,16.119,15.552,15.646,139107,0
2014-10-02,15.646,15.988,15.617,15.914,168558,0
2014-10-03,16.099,16.448,16.025,16.153,194293,0
2014-10-06,16.172,16.267,15.978,16.034,60913,0
2014-10-07,15.969,15.969,15.58,15.58,71011,0
2014-10-08,15.598,16.025,15.396,15.96,156288,0
2014-10-09,15.904,15.904,15.431,15.441,81684,0
2014-10-10,15.293,15.943,15.293,15.598,106972,0
2014-10-13,15.534,16.153,15.525,15.857,148554,0
2014-10-14,16.052,16.339,16.052,16.228,146139,0
2014-10-15,15.867,16.406,15.692,16.359,269853,0
2014-10-16,16.099,16.877,16.099,16.553,205543,0
2014-10-17,18.171,18.293,16.646,17.156,374407,0
2014-10-20,17.117,17.792,17.097,17.729,379279,0
2014-10-21,17.82,18.238,17.756,18.071,217779,0
2014-10-22,18.162,18.162,17.775,17.913,208311,0
2014-10-23,17.719,18.127,17.616,17.968,426176,0
2014-10-24,18.022,18.022,17.739,17.802,149620,0
2014-10-27,17.867,17.867,17.599,17.729,210822,0
2014-10-28,17.792,18.311,17.792,18.091,442098,0
2014-10-29,18.152,18.283,18.071,18.229,258391,0
2014-10-30,18.11,18.488,18.061,18.412,281168,0
2014-10-31,18.699,18.793,18.33,18.412,300174,0
2014-11-03,18.479,18.56,18.283,18.431,148305,0
2014-11-04,18.395,18.522,18.273,18.273,128112,0
2014-11-05,18.404,18.497,18.007,18.162,229829,0
2014-11-06,18.209,18.347,18.171,18.303,103464,0
2014-11-07,18.377,18.441,18.152,18.238,346440,0
2014-11-10,18.238,18.347,18.1,18.229,119359,0
2014-11-11,18.071,18.258,18.032,18.061,187802,0
2014-11-12,17.987,18.143,17.968,18.1,215180,0
2014-11-13,18.051,18.181,17.83,17.84,108448,0
2014-11-14,17.903,18.051,17.896,17.923,245914,0
2014-11-17,17.913,18.032,17.756,17.811,134661,0
2014-11-18,17.886,18.143,17.646,17.654,84166,0
2014-11-19,17.672,17.672,17.146,17.431,139161,0
2014-11-20,17.331,17.802,17.292,17.783,121864,0
2014-11-21,18.022,18.127,17.517,17.599,175070,0
2014-11-24,17.616,17.802,17.616,17.783,130289,0
2014-11-25,17.83,17.849,17.44,17.57,192573,0
2014-11-26,17.626,17.709,17.488,17.561,78707,0
2014-11-28,17.507,17.692,17.117,17.156,134965,0
2014-12-01,17.079,17.156,16.922,16.988,115277,0
2014-12-02,16.979,17.274,16.728,17.165,301620,0
2014-12-03,17.201,17.589,17.165,17.478,177107,0
2014-12-04,17.412,17.412,17.192,17.331,127208,0
2014-12-05,17.312,17.672,17.201,17.265,133449,0
2014-12-08,17.246,17.507,16.868,16.905,144991,0
2014-12-09,16.728,17.654,16.674,17.57,306673,0
2014-12-10,17.469,17.599,17.051,17.165,172677,0
2014-12-11,17.332,17.862,17.275,17.629,167796,0
2014-12-12,17.342,17.545,17.227,17.332,232348,0
2014-12-15,18.159,18.159,17.509,17.61,274549,0
2014-12-16,17.61,18.291,17.555,18.126,460801,0
2014-12-17,18.126,18.719,18.057,18.619,298619,0
2014-12-18,18.637,19.437,18.589,19.102,580057,0
2014-12-19,19.129,19.418,18.925,19.344,631350,0
2014-12-22,19.418,19.529,19.167,19.484,201989,0
2014-12-23,19.52,20.071,19.484,19.735,455126,0
2014-12-24,19.829,19.838,19.643,19.744,110258,0
2014-12-26,19.857,20.043,19.857,19.931,87087,0
2014-12-29,19.986,20.258,19.931,20.09,160826,0
2014-12-30,19.996,20.388,19.996,20.202,348382,0
2014-12-31,20.202,20.293,19.679,19.726,207507,0
2015-01-02,19.792,19.931,19.261,19.353,215433,0
2015-01-05,19.213,19.447,19.055,19.176,307834,0
2015-01-06,19.158,19.326,18.859,18.925,513511,0
2015-01-07,18.952,19.241,18.804,18.943,372152,0
2015-01-08,19.148,19.307,18.906,18.972,270899,0
2015-01-09,18.915,18.962,18.71,18.823,482725,0
2015-01-12,18.849,18.887,18.637,18.757,287882,0
2015-01-13,18.962,19.138,18.514,18.823,374440,0
2015-01-14,18.645,18.878,18.505,18.532,270456,0
2015-01-15,18.599,18.681,18.038,18.133,343306,0
2015-01-16,18.019,18.394,18.019,18.272,369888,0
2015-01-20,18.272,18.411,17.908,18.048,245695,0
2015-01-21,17.947,18.216,17.891,18.028,323382,0
2015-01-22,18.149,18.654,17.956,18.645,658735,0
2015-01-23,18.637,18.681,18.328,18.505,187322,0
2015-01-26,18.44,18.637,18.178,18.541,136329,0
2015-01-27,18.281,18.45,18.048,18.159,227653,0
2015-01-28,18.226,18.487,18.028,18.394,285512,0
2015-01-29,18.896,19.186,18.654,19.176,419415,0
2015-01-30,18.99,19.176,18.599,19.093,529161,0
2015-02-02,19.158,19.231,18.906,19.186,271102,0
2015-02-03,19.399,19.634,19.195,19.362,428741,0
2015-02-04,18.896,19.643,18.236,19.261,617603,0
2015-02-05,19.447,19.847,19.223,19.577,348920,0
2015-02-06,19.643,20.193,19.447,20.005,328609,0
2015-02-09,20.034,20.143,19.762,19.857,206019,0
2015-02-10,19.874,20.034,19.52,19.717,346770,0
2015-02-11,19.689,19.986,19.493,19.634,233028,0
2015-02-12,19.744,19.902,19.457,19.651,327788,0
2015-02-13,19.634,19.838,19.268,19.614,255408,0
2015-02-17,19.614,19.819,19.389,19.467,236201,0
2015-02-18,19.381,19.529,19.213,19.437,143904,0
2015-02-19,19.418,19.586,19.241,19.418,190034,0
2015-02-20,19.344,19.457,19.129,19.408,222483,0
2015-02-23,19.399,19.467,19.12,19.389,139561,0
2015-02-24,19.381,19.624,19.362,19.475,192190,0
2015-02-25,19.511,19.52,19.317,19.493,243411,0
2015-02-26,19.467,19.643,19.326,19.408,210746,0
2015-02-27,19.353,19.931,19.326,19.782,242190,0
2015-03-02,19.829,20.1,19.772,20.081,340960,0
2015-03-03,19.941,19.996,19.336,19.427,495072,0
2015-03-04,19.389,19.558,19.158,19.362,314665,0
2015-03-05,19.408,19.408,19.045,19.241,237610,0
2015-03-06,19.074,19.167,18.776,18.804,292664,0
2015-03-09,18.823,18.925,18.589,18.804,322285,0
2015-03-10,18.729,18.729,18.133,18.345,405566,0
2015-03-11,18.365,18.431,18.235,18.272,237014,0
2015-03-12,18.375,18.788,18.375,18.506,349975,0
2015-03-13,18.533,18.63,18.235,18.281,417708,0
2015-03-16,18.488,19.66,18.319,19.65,822083,0
2015-03-17,19.547,19.847,19.424,19.847,356375,0
2015-03-18,19.931,20.373,19.696,20.334,224001,0
2015-03-19,20.232,20.513,20.145,20.334,343892,0
2015-03-20,20.465,21.027,20.364,20.934,585923,0
2015-03-23,20.916,21.272,20.786,21.047,420694,0
2015-03-24,21.056,21.15,20.916,21.027,105174,0
2015-03-25,21.141,21.197,20.83,21.027,531841,0
2015-03-26,21.027,21.084,20.644,20.926,654935,0
2015-03-27,20.926,21.431,20.849,21.299,725762,0
2015-03-30,21.337,21.636,21.318,21.6,705709,0
2015-03-31,21.467,22.06,21.449,21.965,765967,0
2015-04-01,21.965,21.975,21.573,21.854,718935,0
2015-04-02,21.795,21.938,21.583,21.646,466988,0
2015-04-06,21.592,21.891,21.563,21.714,294190,0
2015-04-07,21.694,22.08,21.6,21.76,604230,0
2015-04-08,21.694,21.993,21.583,21.844,322562,0
2015-04-09,21.844,21.956,21.281,21.431,142317,0
2015-04-10,21.563,21.656,21.375,21.467,218881,0
2015-04-13,21.506,21.675,21.403,21.592,286187,0
2015-04-14,21.563,21.684,21.395,21.553,199896,0
2015-04-15,21.724,21.854,21.617,21.795,284315,0
2015-04-16,21.795,21.824,21.6,21.656,372930,0
2015-04-17,21.459,21.563,21.188,21.197,523842,0
2015-04-20,22.5,22.894,21.993,22.331,1053027,0
2015-04-21,22.556,22.649,21.459,21.684,737997,0
2015-04-22,21.844,22.23,21.704,22.012,328866,0
2015-04-23,21.965,22.143,21.357,21.563,331308,0
2015-04-24,21.553,21.815,21.347,21.805,255437,0
2015-04-27,22.012,22.012,21.235,21.75,454722,0
2015-04-28,21.694,21.956,21.403,21.785,336427,0
2015-04-29,21.724,21.785,21.553,21.626,240854,0
2015-04-30,21.526,21.795,20.982,21.347,617921,0
2015-05-01,21.44,21.795,21.197,21.778,391575,0
2015-05-04,21.854,21.984,21.75,21.956,452374,0
2015-05-05,21.854,22.04,21.714,21.854,449921,0
2015-05-06,21.872,21.882,21.563,21.805,325078,0
2015-05-07,21.785,21.984,21.656,21.77,216690,0
2015-05-08,22.012,22.08,21.6,21.694,252481,0
2015-05-11,21.665,21.891,21.536,21.583,152108,0
2015-05-12,21.422,21.516,21.159,21.206,231076,0
2015-05-13,21.215,21.308,21.018,21.197,258135,0
2015-05-14,21.367,21.844,21.197,21.834,251947,0
2015-05-15,21.882,21.882,21.262,21.506,248140,0
2015-05-18,21.467,21.675,21.159,21.646,231668,0
2015-05-19,21.6,22.012,21.6,21.724,284908,0
2015-05-20,21.694,21.975,21.328,21.901,328108,0
2015-05-21,21.844,21.919,21.357,21.496,226560,0
2015-05-22,21.459,21.563,20.944,21.197,282561,0
2015-05-26,21.104,21.15,20.626,20.877,303452,0
2015-05-27,20.954,21.367,20.756,21.225,228162,0
2015-05-28,21.225,21.367,20.926,21.15,170125,0
2015-05-29,21.104,21.44,20.858,21.337,462080,0
2015-06-01,21.459,21.544,21.188,21.487,188485,0
2015-06-02,21.367,21.882,21.253,21.805,223173,0
2015-06-03,21.929,22.293,21.834,22.22,283627,0
2015-06-04,22.08,22.22,21.778,22.115,483096,0
2015-06-05,22.133,22.143,21.882,22.115,229334,0
2015-06-08,22.124,22.604,22.04,22.5,254189,0
2015-06-09,22.463,23.36,22.331,23.345,576674,0
2015-06-10,23.389,23.701,23.025,23.035,548908,0
2015-06-11,23.072,23.269,22.62,23.091,150453,0
2015-06-12,22.988,23.186,22.874,23.128,200935,0
2015-06-15,22.846,23.195,22.705,23.091,253583,0
2015-06-16,23.035,23.279,22.979,23.005,390936,0
2015-06-17,23.109,23.109,22.855,22.969,376393,0
2015-06-18,23.035,23.532,22.912,23.478,511093,0
2015-06-19,23.362,23.749,23.337,23.591,573400,0
2015-06-22,23.599,23.769,23.43,23.581,385946,0
2015-06-23,23.648,24.267,23.552,24.213,1146257,0
2015-06-24,24.145,24.221,23.648,23.93,458443,0
2015-06-25,24.024,24.316,23.91,24.297,393164,0
2015-06-26,24.389,24.551,24.097,24.354,562891,0
2015-06-29,24.249,24.344,23.562,23.648,303578,0
2015-06-30,23.862,24.014,23.45,23.581,555639,0
2015-07-01,23.759,23.958,23.542,23.826,400488,0
2015-07-02,23.882,23.882,22.903,23.062,415985,0
2015-07-06,22.893,23.43,22.836,23.42,342003,0
2015-07-07,23.478,23.478,22.865,23.128,468530,0
2015-07-08,22.95,23.249,22.836,22.883,242332,0
2015-07-09,23.138,23.44,23.035,23.128,298907,0
2015-07-10,23.382,23.497,23.138,23.249,452077,0
2015-07-13,23.44,23.872,23.44,23.552,586881,0
2015-07-14,23.552,23.854,23.45,23.789,574169,0
2015-07-15,23.789,23.872,23.591,23.769,393266,0
2015-07-16,23.91,23.91,23.628,23.808,417472,0
2015-07-17,23.739,24.014,22.236,23.469,831547,0
2015-07-20,23.684,24.004,23.319,23.9,562043,0
2015-07-21,23.862,23.94,23.382,23.43,344126,0
2015-07-22,23.459,23.704,23.459,23.675,249125,0
2015-07-23,23.667,23.891,23.328,23.372,391042,0
2015-07-24,23.337,23.459,22.883,22.903,270035,0
2015-07-27,22.761,22.809,22.507,22.685,210806,0
2015-07-28,22.751,22.77,22.376,22.441,249125,0
2015-07-29,22.47,22.611,22.007,22.526,273326,0
2015-07-30,22.431,22.855,22.376,22.666,209319,0
2015-07-31,22.685,22.893,22.497,22.799,218555,0
2015-08-03,22.817,22.836,22.478,22.809,248791,0
2015-08-04,22.761,23.101,22.761,23.054,231292,0
2015-08-05,23.138,23.328,22.883,23.072,176733,0
2015-08-06,23.167,23.167,22.79,22.93,165026,0
2015-08-07,22.826,22.826,22.421,22.564,257829,0
2015-08-10,22.657,22.995,22.564,22.903,187347,0
2015-08-11,22.733,22.95,22.602,22.912,148422,0
2015-08-12,22.79,22.79,22.366,22.516,150090,0
2015-08-13,22.487,22.611,22.269,22.403,187984,0
2015-08-14,22.289,22.666,22.186,22.592,201889,0
2015-08-17,22.526,23.148,22.431,23.118,256767,0
2015-08-18,23.109,23.347,22.995,23.128,249549,0
2015-08-19,22.912,23.025,22.685,22.865,159324,0
2015-08-20,22.602,23.128,22.526,22.912,348266,0
2015-08-21,22.611,22.799,22.017,22.421,361003,0
2015-08-24,21.376,22.431,20.614,21.799,485357,0
2015-08-25,22.366,22.366,21.282,21.329,294554,0
2015-08-26,21.697,21.988,21.348,21.866,331918,0
2015-08-27,22.216,22.685,21.913,22.347,703855,0
2015-08-28,22.261,22.592,21.707,22.298,272688,0
2015-08-31,22.253,22.647,22.075,22.534,280226,0
2015-09-01,22.065,22.261,21.386,21.433,168773,0
2015-09-02,21.753,21.753,21.3,21.62,286700,0
2015-09-03,21.668,21.904,21.498,21.743,163996,0
2015-09-04,21.433,21.895,21.415,21.772,110392,0
2015-09-08,22.065,22.128,21.913,22.094,239996,0
2015-09-09,22.289,22.289,21.848,21.885,146162,0
2015-09-10,21.779,21.923,21.575,21.639,149564,0
2015-09-11,21.658,21.744,21.356,21.744,175387,0
2015-09-14,21.81,21.99,21.649,21.867,154269,0
2015-09-15,21.934,22.273,21.859,22.209,249903,0
2015-09-16,22.248,22.634,22.219,22.511,168419,0
2015-09-17,22.435,23.042,22.407,22.833,261171,0
2015-09-18,22.521,22.918,22.416,22.53,286786,0
2015-09-21,22.748,23.07,22.521,22.568,214244,0
2015-09-22,22.322,22.455,22.122,22.322,140754,0
2015-09-23,22.425,22.568,22.067,22.16,247401,0
2015-09-24,22.037,22.037,21.507,21.981,169755,0
2015-09-25,22.141,22.141,21.317,21.375,219209,0
2015-09-28,21.327,21.327,20.968,20.987,223456,0
2015-09-29,20.987,21.156,20.759,20.826,417192,0
2015-09-30,21.034,21.119,20.656,20.816,366929,0
2015-10-01,20.844,20.863,20.427,20.731,268413,0
2015-10-02,20.56,20.789,20.152,20.769,247613,0
2015-10-05,20.93,21.366,20.93,21.327,269996,0
2015-10-06,21.307,21.602,21.063,21.185,214983,0
2015-10-07,21.234,22.238,21.234,22.105,313183,0
2015-10-08,22.047,22.331,21.962,22.179,197982,0
2015-10-09,22.256,22.397,22.057,22.302,192388,0
2015-10-12,22.283,22.568,22.283,22.36,180060,0
2015-10-13,22.293,22.616,22.17,22.17,142021,0
2015-10-14,22.16,22.322,21.744,21.773,146034,0
2015-10-15,21.839,22.067,21.468,22.057,184151,0
2015-10-16,22.122,22.122,21.81,21.867,173487,0
2015-10-19,21.78,22.37,21.744,22.351,115081,0
2015-10-20,22.302,22.502,22.189,22.397,107823,0
2015-10-21,22.786,23.553,22.219,22.757,388260,0
2015-10-22,22.927,23.052,21.611,21.78,395968,0
2015-10-23,22.037,22.721,21.735,22.653,340956,0
2015-10-26,22.587,22.672,22.189,22.238,181617,0
2015-10-27,22.16,22.256,21.432,21.585,249195,0
2015-10-28,21.432,22.312,21.432,22.283,232197,0
2015-10-29,22.122,22.199,21.478,21.707,249936,0
2015-10-30,21.735,22.15,21.478,22.009,293333,0
2015-11-02,21.981,22.389,21.507,22.37,273552,0
2015-11-03,22.273,22.435,22.047,22.105,535560,0
2015-11-04,22.15,22.17,21.687,21.727,173068,0
2015-11-05,21.773,22.15,21.555,21.925,228605,0
2015-11-06,21.859,21.943,20.902,21.307,507471,0
2015-11-09,21.307,21.307,20.568,20.798,759246,0
2015-11-10,20.779,21.336,20.759,21.298,520144,0
2015-11-11,21.395,21.555,21.204,21.271,191649,0
2015-11-12,21.101,21.175,20.702,20.844,177394,0
2015-11-13,20.749,20.911,20.465,20.485,135683,0
2015-11-16,20.465,20.56,20.068,20.142,391534,0
2015-11-17,20.162,20.437,20.03,20.333,308431,0
2015-11-18,20.363,20.987,20.239,20.958,232934,0
2015-11-19,20.939,21.138,20.74,21.024,131462,0
2015-11-20,21.166,21.366,20.872,20.996,202946,0
2015-11-23,20.958,21.128,20.789,20.93,178026,0
2015-11-24,20.844,21.214,20.675,21.204,228921,0
2015-11-25,21.224,21.46,21.147,21.366,143393,0
2015-11-27,21.346,21.859,21.271,21.744,114779,0
2015-11-30,21.81,21.81,20.977,21.101,265563,0
2015-12-01,21.204,21.385,21.063,21.346,138680,0
2015-12-02,21.298,21.317,20.987,21.072,147249,0
2015-12-03,21.072,21.175,20.427,20.551,145703,0
2015-12-04,20.636,21.053,20.475,20.684,258170,0
2015-12-07,20.656,20.675,20.116,20.372,295552,0
2015-12-08,20.192,20.749,20.192,20.618,287661,0
2015-12-09,20.551,20.731,19.982,20.078,149517,0
2015-12-10,20.04,20.134,19.774,19.936,251625,0
2015-12-11,19.553,19.735,19.058,19.087,271639,0
2015-12-14,18.963,19.316,18.704,18.837,736103,0
2015-12-15,18.953,19.249,18.714,19.23,262411,0
2015-12-16,19.41,19.563,19.191,19.478,532688,0
2015-12-17,19.544,19.621,19.249,19.478,260524,0
2015-12-18,19.353,19.382,19.211,19.325,486557,0
2015-12-21,19.391,19.524,19.23,19.516,317243,0
2015-12-22,19.401,19.573,17.445,17.722,1527029,0
2015-12-23,17.693,18.125,17.484,17.895,429945,0
2015-12-24,17.885,18.125,17.732,17.818,224765,0
2015-12-28,17.808,17.885,17.589,17.875,229433,0
2015-12-29,17.875,18.314,17.838,18.267,191564,0
2015-12-30,18.285,18.448,18.151,18.17,189117,0
2015-12-31,18.151,18.387,17.922,17.932,196619,0
2016-01-04,17.617,17.847,17.514,17.532,449485,0
2016-01-05,17.627,17.752,17.436,17.627,304514,0
2016-01-06,17.408,17.599,17.188,17.341,655327,0
2016-01-07,17.073,17.256,16.959,16.979,395973,0
2016-01-08,17.063,17.198,16.645,16.683,307433,0
2016-01-11,16.778,16.865,16.433,16.625,490579,0
2016-01-12,16.778,16.836,16.507,16.778,281975,0
2016-01-13,16.836,16.949,16.158,16.234,239074,0
2016-01-14,16.29,16.655,16.148,16.452,272590,0
2016-01-15,16.053,16.349,15.995,16.329,308503,0
2016-01-19,16.452,16.645,16.015,16.111,219219,0
2016-01-20,15.929,16.572,15.663,16.522,300025,0
2016-01-21,16.522,16.721,16.442,16.576,428049,0
2016-01-22,16.768,16.865,16.482,16.693,553916,0
2016-01-25,16.576,16.693,16.492,16.541,200411,0
2016-01-26,16.586,16.8,16.502,16.703,667904,0
2016-01-27,16.655,16.768,16.452,16.625,306287,0
2016-01-28,16.73,17.169,16.683,16.816,252414,0
2016-01-29,16.836,17.559,16.836,17.504,314027,0
2016-02-01,17.331,17.532,17.112,17.389,165735,0
2016-02-02,17.207,17.389,17.083,17.178,201890,0
2016-02-03,17.331,17.617,16.865,17.514,361345,0
2016-02-04,17.474,17.961,17.321,17.847,357104,0
2016-02-05,17.771,17.855,17.188,17.236,360975,0
2016-02-08,17.083,17.416,16.959,17.351,159028,0
2016-02-09,17.112,17.426,17.054,17.302,178621,0
2016-02-10,17.37,17.665,17.083,17.092,281703,0
2016-02-11,16.74,17.063,16.111,16.187,525323,0
2016-02-12,16.998,18.065,16.998,17.361,809968,0
2016-02-16,17.474,17.474,17.018,17.265,571652,0
2016-02-17,17.399,17.455,17.122,17.436,338355,0
2016-02-18,17.494,17.675,17.408,17.617,230815,0
2016-02-19,17.599,17.647,17.408,17.504,346791,0
2016-02-22,17.637,18.351,17.599,18.125,321261,0
2016-02-23,18.095,18.218,17.818,17.961,216137,0
2016-02-24,17.761,18.238,17.722,18.208,219781,0
2016-02-25,18.228,18.267,17.828,17.942,201944,0
2016-02-26,18.046,18.267,17.971,18.218,204742,0
2016-02-29,18.228,18.486,18.17,18.218,649296,0
2016-03-01,18.418,18.753,18.218,18.744,264076,0
2016-03-02,18.753,18.8,18.552,18.772,198046,0
2016-03-03,18.782,19.23,18.782,19.201,299001,0
2016-03-04,19.201,19.226,18.81,18.973,311435,0
2016-03-07,18.973,19.382,18.973,19.373,249276,0
2016-03-08,19.316,19.363,18.782,18.837,332354,0
2016-03-09,19.124,19.134,18.744,18.935,411778,0
2016-03-10,18.915,19.018,18.314,18.581,336988,0
2016-03-11,18.754,19.436,18.735,19.082,1015801,0
2016-03-14,19.032,19.119,18.648,18.966,160169,0
2016-03-15,18.859,18.888,18.591,18.784,152597,0
2016-03-16,18.745,18.956,18.676,18.831,265296,0
2016-03-17,18.839,20.1,18.754,19.993,1071795,0
2016-03-18,20.11,20.138,19.494,19.494,727354,0
2016-03-21,19.514,19.551,19.196,19.244,290030,0
2016-03-22,19.11,19.302,18.947,19.022,380106,0
2016-03-23,19.002,19.302,18.793,19.128,201062,0
2016-03-24,19.128,19.216,18.774,19.216,236908,0
2016-03-28,19.234,19.831,19.234,19.793,394517,0
2016-03-29,19.763,20.633,19.682,20.464,488119,0
2016-03-30,20.514,20.686,20.187,20.668,480760,0
2016-03-31,20.733,21.081,20.436,20.811,397463,0
2016-04-01,20.686,21.128,20.523,21.051,270529,0
2016-04-04,21.081,21.081,20.569,20.648,294027,0
2016-04-05,20.523,20.552,20.33,20.388,238060,0
2016-04-06,20.407,20.821,20.407,20.695,212890,0
2016-04-07,20.494,20.56,20.282,20.436,307367,0
2016-04-08,20.56,20.733,20.277,20.514,160101,0
2016-04-11,20.648,20.849,20.426,20.783,314946,0
2016-04-12,20.763,21.215,20.763,21.166,421199,0
2016-04-13,21.273,21.473,21.128,21.319,380017,0
2016-04-14,21.319,21.453,21.085,21.427,209739,0
2016-04-15,21.398,21.839,21.389,21.581,219391,0
2016-04-18,21.523,21.888,21.464,21.869,291541,0
2016-04-19,21.859,22.127,21.8,22.071,368974,0
2016-04-20,22.061,22.108,21.725,21.849,499331,0
2016-04-21,21.744,21.973,21.608,21.81,295667,0
2016-04-22,21.81,23.415,21.408,23.108,2235494,0
2016-04-25,23.166,23.291,22.824,22.915,389577,0
2016-04-26,23.07,23.45,22.834,23.242,470982,0
2016-04-27,23.214,23.214,22.734,22.839,604652,0
2016-04-28,22.734,22.955,22.551,22.589,406259,0
2016-04-29,22.532,22.695,22.349,22.445,604417,0
2016-05-02,22.589,22.608,21.964,22.465,842885,0
2016-05-03,22.271,22.305,21.705,21.898,571125,0
2016-05-04,21.839,22.271,21.777,22.205,300707,0
2016-05-05,22.262,22.421,22.127,22.253,298716,0
2016-05-06,22.166,22.455,22.081,22.425,182059,0
2016-05-09,22.493,23.06,22.359,22.628,325933,0
2016-05-10,22.801,22.925,22.493,22.551,242298,0
2016-05-11,22.465,22.493,22.195,22.262,154007,0
2016-05-12,22.369,22.541,22.146,22.503,161988,0
2016-05-13,22.473,22.473,21.993,22.091,263096,0
2016-05-16,22.137,22.619,22.104,22.483,256383,0
2016-05-17,22.493,22.566,21.8,21.839,378209,0
2016-05-18,21.829,22.205,21.78,21.869,285311,0
2016-05-19,21.773,22.081,21.571,22.013,156164,0
2016-05-20,22.127,22.379,22.071,22.369,158786,0
2016-05-23,22.388,22.57,22.235,22.245,186000,0
2016-05-24,22.407,22.964,22.388,22.935,354657,0
2016-05-25,22.869,23.415,22.869,23.176,389881,0
2016-05-26,23.117,23.357,22.887,23.117,349251,0
2016-05-27,23.032,23.848,23.032,23.792,268467,0
2016-05-31,23.839,23.906,23.608,23.857,274504,0
2016-06-01,23.82,24.291,23.599,24.241,301636,0
2016-06-02,24.329,24.473,23.963,24.166,312258,0
2016-06-03,24.089,24.196,23.825,23.887,363284,0
2016-06-06,23.906,24.186,23.723,24.107,251098,0
2016-06-07,24.107,24.31,23.973,24.186,350307,0
2016-06-08,24.241,24.39,24.176,24.359,133979,0
2016-06-09,24.378,24.378,23.945,23.982,158049,0
2016-06-10,23.752,23.762,23.475,23.589,297950,0
2016-06-13,23.724,23.841,23.454,23.493,239292,0
2016-06-14,23.404,23.685,23.259,23.608,241351,0
2016-06-15,23.753,23.763,23.348,23.376,973201,0
2016-06-16,23.289,23.414,23.134,23.299,536480,0
2016-06-17,23.357,23.657,23.212,23.444,612998,0
2016-06-20,23.793,24.025,23.628,23.638,189084,0
2016-06-21,23.859,23.965,23.579,23.638,424981,0
2016-06-22,23.715,23.783,23.502,23.521,138228,0
2016-06-23,23.705,23.965,23.55,23.802,280744,0
2016-06-24,22.951,23.058,22.438,22.66,369857,0
2016-06-27,22.448,22.448,21.365,21.51,409839,0
2016-06-28,21.868,22.641,21.779,22.371,712649,0
2016-06-29,22.719,23.105,22.584,23.076,240507,0
2016-06-30,23.212,23.483,22.873,23.483,220735,0
2016-07-01,23.454,23.743,23.279,23.395,191916,0
2016-07-05,23.203,23.338,22.99,23.212,147068,0
2016-07-06,23.124,23.483,23.086,23.319,144853,0
2016-07-07,23.289,23.579,23.193,23.319,113206,0
2016-07-08,23.511,23.777,23.434,23.599,331105,0
2016-07-11,23.783,24.1,23.743,24.044,273779,0
2016-07-12,24.285,24.449,24.083,24.381,256926,0
2016-07-13,24.449,24.509,24.237,24.344,207051,0
2016-07-14,24.509,24.56,24.255,24.325,312508,0
2016-07-15,24.469,24.528,24.18,24.499,198766,0
2016-07-18,24.41,24.574,24.245,24.275,155894,0
2016-07-19,24.305,24.459,24.1,24.11,110944,0
2016-07-20,24.275,24.654,24.13,24.546,262258,0
2016-07-21,24.459,24.484,24.025,24.092,212316,0
2016-07-22,24.063,24.729,23.918,24.664,310817,0
2016-07-25,24.664,24.808,24.489,24.537,130911,0
2016-07-26,24.537,24.836,24.449,24.654,218229,0
2016-07-27,24.701,24.789,24.509,24.769,185148,0
2016-07-28,24.817,24.817,23.608,24.374,577891,0
2016-07-29,24.374,24.759,24.295,24.42,477465,0
2016-08-01,24.499,25.224,24.305,24.72,550910,0
2016-08-02,24.682,24.682,24.315,24.374,493784,0
2016-08-03,24.4,24.555,24.227,24.44,265204,0
2016-08-04,24.509,24.673,24.374,24.41,324926,0
2016-08-05,24.528,24.875,24.42,24.584,272275,0
2016-08-08,24.519,24.759,24.459,24.739,162839,0
2016-08-09,24.789,24.914,24.635,24.875,201004,0
2016-08-10,24.856,24.943,24.4,24.459,138675,0
2016-08-11,24.489,24.682,24.489,24.565,152463,0
2016-08-12,24.479,24.673,24.374,24.537,122979,0
2016-08-15,24.555,24.691,24.509,24.644,123010,0
2016-08-16,24.574,24.574,24.305,24.325,106810,0
2016-08-17,24.315,24.381,24.12,24.2,134585,0
2016-08-18,24.227,24.537,24.044,24.344,184188,0
2016-08-19,24.325,24.899,24.237,24.749,218169,0
2016-08-22,24.739,24.885,24.528,24.827,155359,0
2016-08-23,24.943,25.136,24.934,25.088,153657,0
2016-08-24,25.021,25.204,24.885,25.136,182660,0
2016-08-25,25.088,25.281,24.962,25.224,133102,0
2016-08-26,25.243,25.546,25.059,25.31,193605,0
2016-08-29,25.398,25.435,25.107,25.271,248637,0
2016-08-30,25.33,25.62,25.252,25.62,110297,0
2016-08-31,25.66,25.775,25.495,25.591,267001,0
2016-09-01,25.62,25.678,25.176,25.378,316891,0
2016-09-02,25.571,25.881,25.369,25.378,236495,0
2016-09-06,25.398,25.495,25.194,25.32,125158,0
2016-09-07,25.33,25.591,25.185,25.485,487896,0
2016-09-08,25.475,25.63,25.031,25.05,193050,0
2016-09-09,24.895,25.021,24.2,24.208,223425,0
2016-09-12,24.14,24.469,23.803,24.459,321926,0
2016-09-13,24.226,24.304,23.729,23.945,190520,0
2016-09-14,23.982,24.071,23.554,23.603,161606,0
2016-09-15,23.554,23.827,23.448,23.623,381933,0
2016-09-16,23.613,23.729,23.359,23.487,385864,0
2016-09-19,23.525,23.904,23.458,23.594,265117,0
2016-09-20,22.971,23.054,21.667,21.686,763579,0
2016-09-21,21.706,21.988,21.57,21.793,585032,0
2016-09-22,21.696,22.328,21.589,22.319,547940,0
2016-09-23,22.202,22.319,21.813,22.027,380200,0
2016-09-26,21.793,22.134,21.755,21.998,275279,0
2016-09-27,22.008,22.232,21.872,22.066,204616,0
2016-09-28,22.134,22.436,22.027,22.416,405176,0
2016-09-29,22.474,22.532,22.232,22.378,458347,0
2016-09-30,21.901,22.484,21.891,22.232,1505019,0
2016-10-03,22.036,22.115,21.23,21.686,1562400,0
2016-10-04,21.677,22.027,21.589,21.628,1021683,0
2016-10-05,21.726,21.775,21.366,21.405,860769,0
2016-10-06,21.316,21.891,21.18,21.57,911633,0
2016-10-07,21.618,21.716,20.947,20.967,456890,0
2016-10-10,21.005,21.288,20.742,20.879,506572,0
2016-10-11,20.772,20.83,20.217,20.295,273044,0
2016-10-12,20.374,20.374,20.129,20.139,436121,0
2016-10-13,20.003,20.217,19.819,20.033,319011,0
2016-10-14,20.119,20.247,19.839,20.062,308579,0
2016-10-17,20.042,20.354,20.013,20.091,246082,0
2016-10-18,20.344,20.354,20.018,20.033,397301,0
2016-10-19,20.139,20.51,19.916,20.324,293920,0
2016-10-20,20.265,20.354,19.857,20.101,316573,0
2016-10-21,21.91,23.262,21.58,21.968,1589331,0
2016-10-24,22.036,22.592,22.036,22.328,689233,0
2016-10-25,22.182,22.358,21.628,21.755,463761,0
2016-10-26,21.686,21.94,21.433,21.452,475447,0
2016-10-27,21.522,21.522,20.889,20.937,275890,0
2016-10-28,20.976,21.161,20.908,21.025,268104,0
2016-10-31,21.103,21.288,20.737,21.054,367843,0
2016-11-01,21.064,21.096,20.549,20.596,338187,0
2016-11-02,20.549,20.967,20.51,20.811,382257,0
2016-11-03,20.889,20.967,20.772,20.908,290835,0
2016-11-04,21.326,21.822,20.923,21.258,364633,0
2016-11-07,21.658,21.891,21.56,21.862,253143,0
2016-11-08,21.852,21.988,21.681,21.716,248242,0
2016-11-09,21.433,22.621,21.33,22.582,303228,0
2016-11-10,22.824,23.049,22.484,22.981,339971,0
2016-11-11,23.068,23.925,22.971,23.603,576102,0
2016-11-14,23.954,24.44,23.779,24.041,464220,0
2016-11-15,23.945,24.216,23.564,24.178,343169,0
2016-11-16,24.168,24.4,24.012,24.158,269109,0
2016-11-17,24.226,24.605,24.188,24.605,206390,0
2016-11-18,24.674,25.063,24.625,25.054,257156,0
2016-11-21,25.14,25.209,24.868,25.17,192770,0
2016-11-22,25.296,25.705,25.063,25.695,211422,0
2016-11-23,25.714,26.035,25.54,25.967,188473,0
2016-11-25,25.929,26.094,25.821,26.055,89021,0
2016-11-28,25.929,26.23,25.929,26.191,286009,0
2016-11-29,26.269,26.561,26.055,26.171,612667,0
2016-11-30,26.435,26.435,25.657,25.792,491467,0
2016-12-01,25.909,26.405,25.695,26.405,431648,0
2016-12-02,26.415,26.415,25.851,26.007,388252,0
2016-12-05,26.269,26.425,25.957,26.123,327944,0
2016-12-06,26.269,26.445,26.007,26.337,431126,0
2016-12-07,26.026,26.463,26.026,26.288,534011,0
2016-12-08,26.307,26.813,26.25,26.775,493939,0
2016-12-09,26.843,26.843,26.307,26.63,428614,0
2016-12-12,26.62,26.833,26.395,26.746,324167,0
2016-12-13,26.863,26.998,26.016,26.026,352064,0
2016-12-14,26.094,26.554,26.094,26.309,363183,0
2016-12-15,26.437,26.574,26.222,26.3,498798,0
2016-12-16,26.447,26.75,26.388,26.544,487095,0
2016-12-19,26.534,26.916,26.427,26.818,316933,0
2016-12-20,26.985,27.19,26.906,27.073,162112,0
2016-12-21,26.916,27.787,26.808,27.63,312193,0
2016-12-22,27.493,27.738,27.073,27.288,405338,0
2016-12-23,27.405,27.493,27.151,27.375,188738,0
2016-12-27,27.512,27.699,27.032,27.602,153506,0
2016-12-28,27.699,27.787,27.208,27.298,306502,0
2016-12-29,27.395,27.709,27.318,27.602,166488,0
2016-12-30,27.611,27.654,27.268,27.328,140389,0
2017-01-03,27.572,27.719,26.985,27.239,355037,0
2017-01-04,27.405,27.602,27.275,27.493,318185,0
2017-01-05,27.572,27.64,26.896,27.21,361991,0
2017-01-06,27.2,27.425,26.75,26.759,228938,0
2017-01-09,26.701,26.789,26.144,26.241,546264,0
2017-01-10,26.378,27.004,26.065,26.828,434963,0
2017-01-11,26.759,27.073,26.711,26.936,284772,0
2017-01-12,26.808,26.863,25.977,26.261,221807,0
2017-01-13,26.388,26.75,26.124,26.661,160185,0
2017-01-17,26.456,26.68,26.329,26.369,243733,0
2017-01-18,26.456,26.676,26.153,26.524,196367,0
2017-01-19,26.514,26.584,25.722,25.918,213634,0
2017-01-20,25.908,26.28,25.889,26.192,194609,0
2017-01-23,26.182,26.212,25.801,25.947,148677,0
2017-01-24,25.938,26.437,25.938,26.359,194141,0
2017-01-25,26.633,26.887,26.496,26.594,154921,0
2017-01-26,26.476,26.486,26.162,26.407,160089,0
2017-01-27,26.447,26.447,25.997,26.162,248914,0
2017-01-30,25.997,25.997,25.518,25.752,232315,0
2017-01-31,25.752,25.83,25.351,25.546,396871,0
2017-02-01,25.693,26.319,25.488,26.162,924009,0
2017-02-02,26.104,26.261,25.605,25.82,403864,0
2017-02-03,25.957,26.75,25.899,26.633,256546,0
2017-02-06,26.524,26.524,25.757,25.782,257407,0
2017-02-07,25.782,25.928,25.508,25.575,162325,0
2017-02-08,25.527,25.722,24.988,25.41,214685,0
2017-02-09,25.498,25.712,25.033,25.683,265922,0
2017-02-10,25.673,26.666,25.673,26.476,366721,0
2017-02-13,25.683,25.683,22.523,22.729,2548160,0
2017-02-14,22.729,22.898,22.405,22.415,753341,0
2017-02-15,22.298,22.612,22.073,22.377,493069,0
2017-02-16,22.308,22.484,22.132,22.19,404932,0
2017-02-17,22.122,22.327,22.015,22.278,375917,0
2017-02-21,22.083,22.445,22.083,22.405,333426,0
2017-02-22,22.435,22.64,22.259,22.395,606803,0
2017-02-23,22.455,22.513,22.103,22.122,415455,0
2017-02-24,21.965,22.112,21.74,21.965,432489,0
2017-02-27,21.995,22.504,21.946,22.337,441510,0
2017-02-28,22.318,22.318,21.77,21.868,357735,0
2017-03-01,21.887,22.269,21.681,22.093,484752,0
2017-03-02,22.083,22.405,21.936,22.308,434298,0
2017-03-03,22.2,22.621,21.848,22.19,548430,0
2017-03-06,22.151,22.298,21.985,22.18,566653,0
2017-03-07,22.053,22.22,21.956,22.112,391560,0
2017-03-08,22.142,22.2,21.936,22.024,526357,0
2017-03-09,21.956,22.024,21.623,21.809,493644,0
2017-03-10,21.916,22.112,21.868,22.103,639112,0
2017-03-13,22.221,22.555,21.856,22.555,733866,0
2017-03-14,22.359,22.703,22.171,22.634,349932,0
2017-03-15,22.723,23.028,22.555,22.94,566253,0
2017-03-16,22.969,23.006,22.772,22.802,399492,0
2017-03-17,22.979,23.279,22.836,23.235,1028132,0
2017-03-20,23.146,23.196,22.339,22.507,775809,0
2017-03-21,22.595,22.595,22.103,22.388,527517,0
2017-03-22,22.339,22.664,22.284,22.644,524371,0
2017-03-23,22.772,23.481,22.718,23.146,476818,0
2017-03-24,23.186,23.226,22.821,23.028,414664,0
2017-03-27,22.782,22.93,22.516,22.871,333417,0
2017-03-28,22.802,23.126,22.595,23.078,473709,0
2017-03-29,22.979,23.304,22.93,23.294,414983,0
2017-03-30,23.274,23.363,23.126,23.284,444978,0
2017-03-31,23.324,23.59,23.186,23.452,406864,0
2017-04-03,23.472,23.472,23.166,23.216,331950,0
2017-04-04,23.235,23.254,22.88,23.116,526564,0
2017-04-05,23.226,23.481,22.94,22.94,532328,0
2017-04-06,22.95,23.284,22.88,23.244,485944,0
2017-04-07,23.235,23.354,23.126,23.206,413395,0
2017-04-10,23.226,23.521,23.152,23.373,275444,0
2017-04-11,23.324,23.797,23.206,23.777,236588,0
2017-04-12,23.718,23.718,23.334,23.422,262803,0
2017-04-13,23.344,23.511,23.146,23.196,582956,0
2017-04-17,23.206,23.452,23.098,23.226,594780,0
2017-04-18,23.146,23.875,23.146,23.649,689166,0
2017-04-19,23.649,24.013,23.53,23.619,286436,0
2017-04-20,23.639,24.003,23.462,23.619,349380,0
2017-04-21,23.58,23.58,22.979,23.166,706772,0
2017-04-24,23.521,23.718,23.254,23.412,462018,0
2017-04-25,23.501,23.649,22.388,22.831,1063781,0
2017-04-26,22.841,23.314,22.772,23.294,617554,0
2017-04-27,23.392,23.945,23.392,23.905,535325,0
2017-04-28,23.836,23.925,23.599,23.599,478200,0
2017-05-01,23.58,23.845,23.412,23.53,408712,0
2017-05-02,23.639,24.101,23.639,24.063,454432,0
2017-05-03,23.935,24.073,23.462,23.53,372084,0
2017-05-04,23.669,23.885,23.24,23.373,491890,0
2017-05-05,23.462,23.501,23.126,23.422,537106,0
2017-05-08,23.472,23.836,23.432,23.521,549286,0
2017-05-09,23.649,23.727,23.304,23.392,365220,0
2017-05-10,23.392,23.659,23.244,23.56,376790,0
2017-05-11,23.53,23.59,22.959,23.186,327079,0
2017-05-12,23.098,23.098,22.457,22.575,358568,0
2017-05-15,22.674,23.176,22.585,22.861,388668,0
2017-05-16,22.88,22.95,22.492,22.565,287395,0
2017-05-17,22.349,22.511,21.994,22.161,256559,0
2017-05-18,22.122,22.25,21.846,21.846,376034,0
2017-05-19,21.866,22.299,21.733,22.112,342698,0
2017-05-22,22.171,22.379,22.083,22.181,147660,0
2017-05-23,22.26,22.407,21.876,21.935,293770,0
2017-05-24,21.925,22.231,21.768,22.171,457507,0
2017-05-25,22.221,22.427,22.083,22.191,261045,0
2017-05-26,21.984,22.014,21.298,21.334,469778,0
2017-05-30,21.236,21.522,21.216,21.432,300045,0
2017-05-31,21.472,21.472,20.881,21.176,458803,0
2017-06-01,21.137,21.876,21.108,21.846,692535,0
2017-06-02,21.886,22.634,21.886,22.142,455444,0
2017-06-05,22.171,22.171,21.532,21.56,387542,0
2017-06-06,21.344,21.344,20.891,21.068,515046,0
2017-06-07,21.088,21.324,21.039,21.108,395098,0
2017-06-08,21.176,21.59,21.009,21.403,458938,0
2017-06-09,21.167,21.422,20.822,20.921,491048,0
2017-06-12,20.95,21.768,20.95,21.324,474441,0
2017-06-13,21.364,21.423,21.024,21.374,536225,0
2017-06-14,21.404,21.533,21.096,21.265,477503,0
2017-06-15,21.116,21.205,20.615,20.64,385387,0
2017-06-16,20.491,20.818,20.323,20.818,828815,0
2017-06-19,21.007,21.017,20.63,20.779,266786,0
2017-06-20,20.789,20.818,20.273,20.303,198456,0
2017-06-21,20.352,20.461,20.124,20.194,437561,0
2017-06-22,19.866,19.896,19.162,19.539,1144350,0
2017-06-23,19.638,19.985,19.445,19.638,490879,0
2017-06-26,19.698,19.956,19.598,19.737,273884,0
2017-06-27,19.737,20.084,19.579,19.916,364791,0
2017-06-28,20.035,20.124,19.846,20.084,347781,0
2017-06-29,20.134,20.194,19.916,20.055,291603,0
2017-06-30,20.075,20.243,19.866,19.886,244627,0
2017-07-03,19.956,20.134,19.866,20.055,133878,0
2017-07-05,20.055,20.094,19.241,19.539,401482,0
2017-07-06,19.628,19.648,19.192,19.202,425563,0
2017-07-07,19.251,19.757,19.241,19.737,257778,0
2017-07-10,19.678,19.678,19.321,19.321,296856,0
2017-07-11,19.331,19.42,19.088,19.192,407312,0
2017-07-12,19.291,19.658,19.291,19.44,200910,0
2017-07-13,19.43,19.455,19.172,19.37,117953,0
2017-07-14,19.341,19.519,19.241,19.37,143611,0
2017-07-17,19.351,19.579,19.281,19.43,184164,0
2017-07-18,19.4,19.43,19.083,19.351,167752,0
2017-07-19,19.36,19.589,19.271,19.351,424562,0
2017-07-20,19.41,19.559,19.261,19.42,168382,0
2017-07-21,19.539,19.638,19.132,19.222,249948,0
2017-07-24,19.202,19.241,18.951,19.152,308390,0
2017-07-25,19.202,19.465,18.894,19.331,525217,0
2017-07-26,19.341,19.38,19.003,19.093,318768,0
2017-07-27,19.073,19.331,19.003,19.202,342652,0
2017-07-28,17.367,18.636,16.435,18.636,1811041,0
2017-07-31,18.349,19.331,18.21,19.202,707697,0
2017-08-01,19.202,19.4,18.815,18.865,734569,0
2017-08-02,18.884,18.964,18.418,18.478,384421,0
2017-08-03,18.488,18.607,18.23,18.25,371542,0
2017-08-04,18.299,18.448,18.15,18.388,277209,0
2017-08-07,18.349,18.448,18.16,18.26,370014,0
2017-08-08,18.23,18.567,18.19,18.507,293722,0
2017-08-09,18.379,18.448,18.071,18.22,222451,0
2017-08-10,18.131,18.274,18.012,18.021,267468,0
2017-08-11,17.823,18.121,17.694,17.992,202477,0
2017-08-14,18.121,18.334,18.101,18.25,396073,0
2017-08-15,18.24,18.281,17.734,17.764,265768,0
2017-08-16,17.813,18.557,17.754,18.329,438558,0
2017-08-17,18.309,18.507,18.15,18.17,402770,0
2017-08-18,18.021,18.165,17.833,17.962,382819,0
2017-08-21,17.932,18.26,17.793,17.873,439807,0
2017-08-22,17.902,17.942,17.734,17.803,230296,0
2017-08-23,17.694,17.942,17.615,17.764,297772,0
2017-08-24,17.853,17.974,17.476,17.535,243913,0
2017-08-25,17.585,17.803,17.446,17.615,226570,0
2017-08-28,17.714,18.269,17.684,18.091,552753,0
2017-08-29,18.041,18.061,17.545,17.744,415755,0
2017-08-30,17.754,17.902,17.704,17.823,319958,0
2017-08-31,17.883,18.111,17.858,17.902,204189,0
2017-09-01,18.021,18.23,18.021,18.16,217024,0
2017-09-05,18.131,18.272,17.754,17.813,266258,0
2017-09-06,17.873,18.071,17.724,17.793,133161,0
2017-09-07,17.803,17.813,17.506,17.555,126195,0
2017-09-08,17.555,17.843,17.416,17.813,255636,0
2017-09-11,17.912,18.14,17.833,18.021,164221,0
2017-09-12,18.071,18.468,18.071,18.22,176713,0
2017-09-13,18.21,18.26,18.131,18.2,162385,0
2017-09-14,18.2,18.26,18.02,18.25,250974,0
2017-09-15,18.3,18.45,18.17,18.37,393939,0
2017-09-18,18.37,18.57,18.25,18.3,349945,0
2017-09-19,18.43,18.56,18.23,18.37,177600,0
2017-09-20,18.34,18.62,18.23,18.5,279541,0
2017-09-21,18.45,18.69,18.011,18.56,277315,0
2017-09-22,18.58,18.84,18.54,18.77,236996,0
2017-09-25,18.74,19.14,18.74,18.91,174515,0
2017-09-26,18.9,19.17,18.81,19.13,232072,0
2017-09-27,19.28,19.98,18.93,19.94,572422,0
2017-09-28,19.84,20.09,19.73,19.88,701526,0
2017-09-29,19.89,20.1,19.882,20,306361,0
2017-10-02,20.07,20.11,19.75,19.99,435001,0
2017-10-03,19.97,20.195,19.86,19.91,308825,0
2017-10-04,19.83,20.11,19.83,20.05,552210,0
2017-10-05,20.1,20.35,19.89,19.95,380509,0
2017-10-06,19.87,19.95,19.62,19.84,273528,0
2017-10-09,19.9,19.91,19.63,19.66,531605,0
2017-10-10,19.73,19.95,19.6,19.92,263279,0
2017-10-11,19.91,20.12,19.86,20.08,286496,0
2017-10-12,20.02,20.2,19.81,19.99,520279,0
2017-10-13,20.02,20.02,19.7,19.7,340271,0
2017-10-16,19.76,19.94,19.61,19.69,308066,0
2017-10-17,19.74,19.92,19.64,19.72,211671,0
2017-10-18,19.75,20.18,19.75,19.85,128117,0
2017-10-19,19.79,20.13,19.79,19.95,166051,0
2017-10-20,20.11,20.19,19.99,20.02,174238,0
2017-10-23,20.05,20.23,19.91,20,510185,0
2017-10-24,23.85,24,21.84,22.04,2743920,0
2017-10-25,22.16,22.16,21.42,21.94,871681,0
2017-10-26,22.08,22.28,21.79,22.03,533861,0
2017-10-27,21.99,22.09,21.73,21.99,423690,0
2017-10-30,22.07,22.07,21.04,21.06,388866,0
2017-10-31,21.21,21.315,21.03,21.22,359656,0
2017-11-01,21.3,21.4,20.95,20.98,273145,0
2017-11-02,20.95,21.15,20.76,21,230693,0
2017-11-03,20.89,21.09,20.72,20.72,189351,0
2017-11-06,20.71,20.9,20.45,20.48,314256,0
2017-11-07,20.52,20.52,20.14,20.22,269314,0
2017-11-08,20.21,20.41,20.03,20.26,302161,0
2017-11-09,20.16,20.54,20.12,20.27,192937,0
2017-11-10,20.22,20.41,19.98,20.01,323029,0
