Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.796,20.867,20.486,20.693,1104997,0
2005-02-28,20.649,20.867,20.348,20.64,1056157,0
2005-03-01,20.796,20.796,20.141,20.313,1151343,0
2005-03-02,20.451,20.451,19.355,19.631,1464740,0
2005-03-03,19.82,19.83,18.293,19.527,2456785,0
2005-03-04,19.631,20.253,19.518,19.762,711683,0
2005-03-07,19.64,19.838,19.536,19.581,554391,0
2005-03-08,19.701,20.038,19.424,19.476,540381,0
2005-03-09,19.416,19.855,18.951,19.036,385268,0
2005-03-10,19.087,19.631,18.855,19.159,699487,0
2005-03-11,19.167,19.175,18.785,18.906,755377,0
2005-03-14,18.889,19.199,18.707,18.906,964101,0
2005-03-15,19.078,19.268,18.768,19.002,839682,0
2005-03-16,19.159,19.159,18.768,18.862,350415,0
2005-03-17,18.993,19.926,18.889,19.762,887474,0
2005-03-18,19.838,19.959,18.965,19.363,855785,0
2005-03-21,19.536,19.769,19.19,19.769,576893,0
2005-03-22,19.778,20.477,19.692,19.838,891979,0
2005-03-23,19.838,19.838,19.286,19.46,493655,0
2005-03-24,19.59,19.59,19.112,19.15,560865,0
2005-03-28,19.095,19.51,18.509,19.398,731534,0
2005-03-29,19.33,19.621,18.768,19.121,1941426,0
2005-03-30,18.699,18.785,17.041,17.102,6951354,0
2005-03-31,17.077,17.587,17.077,17.359,2150631,0
2005-04-01,17.259,17.775,16.903,17.387,1542694,0
2005-04-04,17.16,17.749,17.16,17.472,594744,0
2005-04-05,17.472,17.87,17.415,17.689,840975,0
2005-04-06,17.689,18.276,17.465,17.482,639371,0
2005-04-07,17.456,17.939,17.448,17.87,541463,0
2005-04-08,17.863,17.863,17.541,17.62,381668,0
2005-04-11,17.489,17.662,16.887,16.929,836701,0
2005-04-12,16.852,17.094,16.592,17.086,818330,0
2005-04-13,17.111,17.169,16.81,16.921,461413,0
2005-04-14,16.878,16.988,16.437,16.645,679179,0
2005-04-15,16.61,16.671,16.34,16.447,1027473,0
2005-04-18,16.394,16.592,16.111,16.551,1081536,0
2005-04-19,16.532,16.713,16.285,16.592,905841,0
2005-04-20,16.592,16.921,16.447,16.671,677209,0
2005-04-21,16.697,16.887,16.583,16.824,675048,0
2005-04-22,16.705,16.824,16.102,16.307,526891,0
2005-04-25,16.463,16.663,16.258,16.663,657511,0
2005-04-26,16.515,16.653,16.285,16.333,382569,0
2005-04-27,16.203,16.48,16.152,16.276,466251,0
2005-04-28,16.178,16.276,15.565,15.762,733394,0
2005-04-29,15.738,15.937,15.366,15.852,475556,0
2005-05-02,15.807,16.023,15.678,15.919,394354,0
2005-05-03,15.842,15.852,15.511,15.756,716946,0
2005-05-04,15.868,15.937,15.351,15.463,718763,0
2005-05-05,15.351,15.53,14.875,14.928,1672577,0
2005-05-06,14.977,15.116,14.435,14.685,3433558,0
2005-05-09,14.789,15.373,14.685,15.373,1213442,0
2005-05-10,15.373,15.471,15.057,15.366,728769,0
2005-05-11,15.351,15.6,15.333,15.351,728099,0
2005-05-12,15.463,15.685,15.391,15.609,1224678,0
2005-05-13,15.609,15.826,15.471,15.797,889870,0
2005-05-16,15.789,15.852,15.53,15.762,817066,0
2005-05-17,15.678,16.014,15.521,15.858,538594,0
2005-05-18,15.919,16.203,15.876,16.178,370362,0
2005-05-19,16.014,16.48,15.852,16.463,913580,0
2005-05-20,16.429,16.697,16.299,16.413,760932,0
2005-05-23,16.541,16.653,16.248,16.307,933756,0
2005-05-24,16.229,16.523,16.014,16.22,710295,0
2005-05-25,16.058,16.239,15.945,15.988,230255,0
2005-05-26,15.945,16.713,15.937,16.663,479735,0
2005-05-27,16.645,16.755,16.583,16.663,140018,0
2005-05-31,16.747,16.802,16.497,16.523,806716,0
2005-06-01,16.653,17.206,16.506,17.051,622835,0
2005-06-02,17.154,17.25,16.921,17.206,426602,0
2005-06-03,17.059,17.35,17.023,17.102,537550,0
2005-06-06,17.086,17.24,16.852,17.12,492087,0
2005-06-07,17.16,17.734,16.988,17.604,979328,0
2005-06-08,17.645,17.792,17.423,17.679,1833063,0
2005-06-09,17.636,18.63,17.636,18.372,2064263,0
2005-06-10,18.276,18.414,18.163,18.216,720789,0
2005-06-13,18.198,18.389,18.131,18.302,410111,0
2005-06-14,18.302,18.568,18.225,18.509,359623,0
2005-06-15,18.568,18.623,18.163,18.578,517190,0
2005-06-16,18.578,19.46,18.389,19.225,1035713,0
2005-06-17,19.225,19.492,19.07,19.268,714606,0
2005-06-20,19.276,19.276,18.759,18.933,272406,0
2005-06-21,19.061,19.061,18.734,18.88,177956,0
2005-06-22,18.871,19.19,18.871,19.07,241155,0
2005-06-23,18.933,19.087,18.536,18.536,281333,0
2005-06-24,18.545,18.648,18.389,18.475,287291,0
2005-06-27,18.336,18.656,18.068,18.293,511440,0
2005-06-28,18.362,19.044,18.206,19.036,480929,0
2005-06-29,19.036,19.225,18.672,18.785,455287,0
2005-06-30,18.984,19.407,18.751,19.268,693712,0
2005-07-01,19.369,19.83,19.121,19.485,915758,0
2005-07-05,19.82,19.985,19.451,19.581,856233,0
2005-07-06,19.581,19.908,19.159,19.442,509383,0
2005-07-07,19.175,19.621,19.095,19.59,556643,0
2005-07-08,19.621,20.27,19.564,20.15,837283,0
2005-07-11,20.186,20.693,19.811,19.865,1160545,0
2005-07-12,19.968,20.237,19.51,19.786,1339583,0
2005-07-13,23.611,24.871,23.396,24.345,11090663,0
2005-07-14,23.724,24.224,23.117,23.602,2547081,0
2005-07-15,23.428,24.354,23.387,24.242,1063770,0
2005-07-18,24.267,24.63,23.863,24.094,732099,0
2005-07-19,24.413,24.5,23.947,24.146,555249,0
2005-07-20,24.207,24.431,23.947,24.398,379283,0
2005-07-21,24.473,24.473,23.964,24.198,494082,0
2005-07-22,24.3,25.657,24.198,24.845,1227486,0
2005-07-25,24.889,25.011,24.156,24.319,679964,0
2005-07-26,24.509,24.698,24.076,24.329,491312,0
2005-07-27,24.457,24.647,24.182,24.526,580169,0
2005-07-28,24.509,24.845,24.354,24.845,821228,0
2005-07-29,24.725,25.182,24.725,24.889,686299,0
2005-08-01,24.975,25.226,24.805,24.984,462825,0
2005-08-02,25.062,25.147,24.941,25.115,339230,0
2005-08-03,25.071,25.138,24.984,24.993,229838,0
2005-08-04,25.043,25.244,24.448,24.561,402484,0
2005-08-05,24.967,24.967,24.551,24.655,221620,0
2005-08-08,24.88,25.329,24.249,24.249,418797,0
2005-08-09,24.551,24.725,24.329,24.448,447801,0
2005-08-10,24.431,24.923,23.768,24.165,500744,0
2005-08-11,23.93,24.423,23.93,24.267,191976,0
2005-08-12,24.085,24.31,23.517,23.784,510303,0
2005-08-15,23.845,23.938,23.208,23.733,495438,0
2005-08-16,23.664,23.664,23.281,23.319,352654,0
2005-08-17,23.273,23.817,23.191,23.344,390363,0
2005-08-18,23.145,23.456,22.671,23.214,414405,0
2005-08-19,23.085,23.281,22.902,23.208,255318,0
2005-08-22,23.379,23.387,22.825,23.035,303527,0
2005-08-23,22.971,23.108,22.879,22.98,478278,0
2005-08-24,22.98,23.602,22.938,23.199,389778,0
2005-08-25,23.191,23.42,23.077,23.108,329459,0
2005-08-26,23.026,23.265,22.954,23.068,271239,0
2005-08-29,22.938,23.214,22.853,23.199,283942,0
2005-08-30,23.611,23.826,23.026,23.629,524604,0
2005-08-31,23.525,24.128,23.525,24.06,434706,0
2005-09-01,24.182,24.492,23.906,24.068,593886,0
2005-09-02,24.182,24.413,23.655,23.671,209468,0
2005-09-06,23.646,24.614,23.646,24.431,390706,0
2005-09-07,24.398,24.681,23.733,24.345,305835,0
2005-09-08,24.182,24.439,23.992,24.035,308831,0
2005-09-09,24.267,24.778,24.138,24.597,254410,0
2005-09-12,24.551,25.13,24.551,24.984,391023,0
2005-09-13,24.853,25.201,24.473,24.82,379176,0
2005-09-14,24.698,24.967,24.588,24.664,902889,0
2005-09-15,24.655,24.725,24.085,24.457,302632,0
2005-09-16,24.551,24.889,24.431,24.835,498851,0
2005-09-19,24.897,24.907,23.888,24.431,688712,0
2005-09-20,24.57,25.39,24.473,24.82,745283,0
2005-09-21,24.743,25.217,24.182,24.681,508035,0
2005-09-22,24.681,24.827,24.128,24.284,362271,0
2005-09-23,24.233,24.473,23.879,24.457,257364,0
2005-09-26,24.681,24.76,24.284,24.647,403046,0
2005-09-27,24.597,25.889,24.423,25.571,1387100,0
2005-09-28,26.106,26.133,25.107,25.727,1448477,0
2005-09-29,25.173,25.209,23.265,24.457,1861892,0
2005-09-30,24.3,24.796,24.111,24.58,470451,0
2005-10-03,24.534,24.58,24.216,24.284,504130,0
2005-10-04,24.216,24.439,24.06,24.146,643760,0
2005-10-05,24.06,24.156,23.411,23.688,725575,0
2005-10-06,23.68,23.938,23.026,23.337,483638,0
2005-10-07,23.29,24.076,23.29,23.671,431832,0
2005-10-10,23.809,23.863,23.238,23.387,519119,0
2005-10-11,23.447,23.569,22.385,22.437,963852,0
2005-10-12,22.393,22.609,21.816,21.972,580861,0
2005-10-13,21.868,21.972,21.358,21.557,739337,0
2005-10-14,21.816,22.144,21.506,22.11,1040858,0
2005-10-17,22.057,22.101,21.798,22.065,307133,0
2005-10-18,22.005,22.228,21.522,21.859,483540,0
2005-10-19,21.746,22.385,21.264,22.309,594184,0
2005-10-20,22.187,22.316,21.453,21.901,548646,0
2005-10-21,21.781,22.98,21.781,22.92,901826,0
2005-10-24,22.999,23.265,22.565,23.181,380821,0
2005-10-25,23.089,23.154,22.574,22.853,341303,0
2005-10-26,22.705,22.705,22.41,22.603,448280,0
2005-10-27,22.55,22.636,22.352,22.401,343544,0
2005-10-28,22.542,23.517,22.481,23.344,554870,0
2005-10-31,23.387,23.896,23.309,23.68,498053,0
2005-11-01,23.741,23.777,23.447,23.584,248545,0
2005-11-02,23.569,24.182,23.542,24.182,297314,0
2005-11-03,24.336,24.439,24.216,24.329,255136,0
2005-11-04,24.31,24.597,23.914,24.192,219036,0
2005-11-07,24.492,24.57,24.249,24.371,244851,0
2005-11-08,24.224,24.224,23.265,23.733,270751,0
2005-11-09,23.792,23.879,23.456,23.68,197174,0
2005-11-10,23.802,24.233,23.411,24.128,274837,0
2005-11-11,24.085,24.293,23.854,24.026,164833,0
2005-11-14,24.182,24.192,23.749,23.992,414079,0
2005-11-15,23.992,23.992,23.42,23.517,148665,0
2005-11-16,23.363,23.411,23.191,23.344,213718,0
2005-11-17,23.238,24.622,23.238,24.606,513304,0
2005-11-18,24.796,24.889,24.165,24.561,275684,0
2005-11-21,24.551,25.08,23.938,25.08,278421,0
2005-11-22,25.925,25.934,25.071,25.267,530717,0
2005-11-23,25.468,25.605,24.933,24.967,390257,0
2005-11-25,24.975,25.034,24.614,24.88,91814,0
2005-11-28,24.035,24.371,23.68,23.896,556413,0
2005-11-29,23.992,24.371,23.759,24.267,1004003,0
2005-11-30,24.165,24.258,23.733,24.06,534465,0
2005-12-01,24.06,24.984,24.06,24.845,544172,0
2005-12-02,24.787,24.835,24.198,24.336,299587,0
2005-12-05,24.371,24.457,23.93,24.06,168768,0
2005-12-06,24.06,24.102,23.914,23.93,219789,0
2005-12-07,23.826,24.06,22.609,22.954,763965,0
2005-12-08,22.853,23.474,22.853,23.223,320967,0
2005-12-09,23.223,23.499,23.026,23.3,236800,0
2005-12-12,23.465,23.983,23.379,23.611,303954,0
2005-12-13,23.525,23.777,23.403,23.584,261250,0
2005-12-14,23.552,23.664,23.256,23.655,367185,0
2005-12-15,23.646,24.026,23.481,23.879,507024,0
2005-12-16,23.888,24.044,23.49,23.809,620344,0
2005-12-19,23.714,23.714,23.098,23.247,383200,0
2005-12-20,23.089,23.741,23.089,23.733,330317,0
2005-12-21,23.826,23.888,23.3,23.888,1210663,0
2005-12-22,22.782,22.938,22.083,22.593,3209846,0
2005-12-23,22.524,22.603,21.859,21.928,893311,0
2005-12-27,21.868,21.998,21.506,21.557,699615,0
2005-12-28,21.704,21.91,21.506,21.695,526018,0
2005-12-29,21.695,21.859,21.498,21.651,504084,0
2005-12-30,21.651,21.816,21.366,21.66,542170,0
2006-01-03,21.651,22.005,21.005,21.868,950691,0
2006-01-04,21.868,22.41,21.816,22.205,871400,0
2006-01-05,22.197,22.481,22.057,22.11,588903,0
2006-01-06,22.393,22.895,22.335,22.705,679957,0
2006-01-09,22.645,23.474,22.593,23.447,538798,0
2006-01-10,23.035,23.42,22.963,23.344,718787,0
2006-01-11,23.214,23.542,23.026,23.465,501135,0
2006-01-12,23.29,23.428,23.164,23.309,286005,0
2006-01-13,23.265,23.671,23.265,23.507,303401,0
2006-01-17,23.309,23.309,22.929,23.117,363319,0
2006-01-18,22.853,23.309,22.816,23.127,278118,0
2006-01-19,23.3,23.594,23.089,23.594,357469,0
2006-01-20,23.646,23.646,23.223,23.29,206139,0
2006-01-23,23.387,23.569,23.3,23.542,557719,0
2006-01-24,23.309,23.845,23.181,23.697,703264,0
2006-01-25,23.655,23.956,23.438,23.802,415174,0
2006-01-26,23.879,24.06,23.792,24.019,591802,0
2006-01-27,24.052,24.052,22.87,23.035,1160076,0
2006-01-30,23.098,23.208,22.816,22.902,367019,0
2006-01-31,22.773,22.902,22.281,22.555,766491,0
2006-02-01,22.385,22.748,22.281,22.73,481910,0
2006-02-02,22.584,22.809,22.12,22.584,923644,0
2006-02-03,22.565,22.773,22.291,22.393,764858,0
2006-02-06,22.205,22.437,22.101,22.255,569356,0
2006-02-07,22.197,22.343,21.712,22.197,825447,0
2006-02-08,22.326,22.542,22.057,22.41,722956,0
2006-02-09,22.533,22.739,22.255,22.626,256843,0
2006-02-10,22.555,22.555,22.187,22.393,271014,0
2006-02-13,22.205,22.507,22.205,22.385,237111,0
2006-02-14,22.524,22.895,22.326,22.603,452283,0
2006-02-15,22.533,22.801,22.316,22.617,427432,0
2006-02-16,22.609,22.654,21.945,22.065,922277,0
2006-02-17,22.136,22.739,22.101,22.739,383372,0
2006-02-21,22.671,23.016,22.671,22.816,285752,0
2006-02-22,22.954,23.231,22.825,23.164,305006,0
2006-02-23,23.191,23.199,22.946,23.035,375424,0
2006-02-24,22.963,23.273,22.679,23.223,214253,0
2006-02-27,23.231,23.637,23.009,23.49,212319,0
2006-02-28,23.411,23.507,22.773,22.825,355085,0
2006-03-01,22.971,22.971,22.555,22.617,790825,0
2006-03-02,22.555,22.584,22.228,22.385,391088,0
2006-03-03,22.291,22.533,22.057,22.281,844158,0
2006-03-06,22.273,22.273,21.798,21.901,440474,0
2006-03-07,21.754,21.868,21.48,21.557,703646,0
2006-03-08,21.419,22.083,21.401,21.954,1332034,0
2006-03-09,21.901,22.36,21.901,21.982,518144,0
2006-03-10,22.065,22.152,21.859,21.982,294935,0
2006-03-13,21.998,22.238,21.85,21.892,312581,0
2006-03-14,21.772,22.075,21.73,21.876,466070,0
2006-03-15,21.972,22.022,21.617,22.005,487867,0
2006-03-16,22.005,22.385,21.936,22.368,467345,0
2006-03-17,22.463,22.895,22.214,22.705,868807,0
2006-03-20,22.748,23.051,22.603,22.73,500691,0
2006-03-21,22.816,23.117,22.688,22.816,502736,0
2006-03-22,22.816,23.164,22.507,22.816,499908,0
2006-03-23,22.902,23.223,22.764,22.938,599482,0
2006-03-24,22.938,22.999,22.343,22.393,727760,0
2006-03-27,22.533,22.533,21.695,21.721,1439085,0
2006-03-28,21.834,21.842,21.392,21.515,998277,0
2006-03-29,21.581,22.41,21.488,22.316,1498050,0
2006-03-30,20.522,20.764,20.063,20.322,9795273,0
2006-03-31,20.416,20.668,19.952,20.668,2054269,0
2006-04-03,20.702,20.848,20.218,20.632,2106877,0
2006-04-04,21.401,21.763,20.796,21.547,2958208,0
2006-04-05,21.599,21.92,21.342,21.868,1135615,0
2006-04-06,21.868,21.972,21.443,21.635,946718,0
2006-04-07,21.557,21.704,21.109,21.617,1571095,0
2006-04-10,21.712,21.712,20.848,21.109,1056304,0
2006-04-11,21.203,21.281,20.738,20.747,462545,0
2006-04-12,20.787,20.943,20.729,20.796,428479,0
2006-04-13,20.747,21.013,20.693,20.943,504046,0
2006-04-17,21.022,21.022,20.71,20.858,788362,0
2006-04-18,20.902,21.565,20.779,21.539,686492,0
2006-04-19,22.238,22.688,22.057,22.447,1059891,0
2006-04-20,22.507,22.507,21.868,21.998,372478,0
2006-04-21,22.187,22.455,22.11,22.335,439960,0
2006-04-24,22.36,22.455,22.161,22.309,262942,0
2006-04-25,22.263,22.418,22.04,22.273,353469,0
2006-04-26,22.11,22.584,22.11,22.41,420378,0
2006-04-27,22.377,22.816,22.245,22.368,352765,0
2006-04-28,22.245,22.507,22.152,22.316,318796,0
2006-05-01,22.385,22.809,22.228,22.291,423272,0
2006-05-02,22.291,22.418,22.273,22.418,396686,0
2006-05-03,22.393,22.593,22.273,22.574,770783,0
2006-05-04,22.574,22.574,22.385,22.574,422428,0
2006-05-05,22.603,23.29,22.555,23.231,619567,0
2006-05-08,23.3,23.817,23.265,23.741,875253,0
2006-05-09,23.784,23.854,23.569,23.784,391399,0
2006-05-10,23.835,23.835,23.353,23.611,384065,0
2006-05-11,23.688,23.688,22.801,22.844,336474,0
2006-05-12,22.816,22.963,22.481,22.515,363674,0
2006-05-15,22.393,22.645,22.126,22.36,498476,0
2006-05-16,22.481,22.584,22.169,22.228,417351,0
2006-05-17,22.075,22.565,21.883,22.238,470010,0
2006-05-18,22.385,22.739,22.273,22.343,441189,0
2006-05-19,22.3,22.507,22.065,22.187,575711,0
2006-05-22,22.075,22.255,21.678,21.781,842247,0
2006-05-23,21.945,22.083,21.409,21.522,763138,0
2006-05-24,21.419,21.539,20.995,21.194,1208507,0
2006-05-25,21.47,21.772,21.333,21.547,509774,0
2006-05-26,21.488,21.704,21.289,21.53,251711,0
2006-05-30,21.488,21.488,20.943,20.987,467137,0
2006-05-31,21.116,21.358,20.902,21.153,592881,0
2006-06-01,21.236,21.53,21.153,21.443,540164,0
2006-06-02,21.642,21.651,21.134,21.392,543026,0
2006-06-05,21.375,21.384,21.064,21.073,664185,0
2006-06-06,20.047,21.022,20.02,20.313,2424596,0
2006-06-07,20.367,20.676,19.993,20.055,1023307,0
2006-06-08,19.993,20.322,19.692,20.002,827531,0
2006-06-09,20.072,20.288,19.838,19.883,492451,0
2006-06-12,19.926,19.993,19.597,19.631,417261,0
2006-06-13,19.64,19.908,19.33,19.555,794540,0
2006-06-14,19.581,19.855,19.564,19.648,489317,0
2006-06-15,19.82,20.598,19.762,20.522,349968,0
2006-06-16,20.424,20.495,20.028,20.081,891382,0
2006-06-19,20.199,20.279,19.795,20.122,423581,0
2006-06-20,20.168,20.565,19.874,20.399,432636,0
2006-06-21,20.339,20.796,20.339,20.658,311136,0
2006-06-22,20.606,20.649,20.253,20.367,243491,0
2006-06-23,20.244,20.702,20.159,20.375,217615,0
2006-06-26,20.441,20.755,20.218,20.693,271970,0
2006-06-27,20.668,20.779,20.339,20.399,195256,0
2006-06-28,20.495,20.676,20.279,20.658,383937,0
2006-06-29,20.796,21.022,20.598,20.952,395477,0
2006-06-30,21.022,21.116,20.693,20.755,493602,0
2006-07-03,20.548,20.805,20.539,20.658,211222,0
2006-07-05,20.477,20.738,20.322,20.548,306484,0
2006-07-06,20.565,20.738,20.477,20.555,254400,0
2006-07-07,20.469,20.738,20.367,20.451,232583,0
2006-07-10,20.416,20.867,20.409,20.71,608277,0
2006-07-11,20.738,20.738,20.038,20.168,930160,0
2006-07-12,20.098,20.522,19.985,20.208,902470,0
2006-07-13,19.276,20.614,19.276,19.407,1577900,0
2006-07-14,19.314,19.46,18.933,19.305,662498,0
2006-07-17,19.121,19.59,19.121,19.379,539805,0
2006-07-18,19.518,19.614,18.993,19.183,929834,0
2006-07-19,19.121,20.159,19.121,20.055,788029,0
2006-07-20,20.168,20.218,19.648,19.648,463291,0
2006-07-21,19.555,19.573,19.036,19.199,371630,0
2006-07-24,19.379,20.072,19.209,19.89,462294,0
2006-07-25,19.83,20.27,19.717,19.786,499039,0
2006-07-26,19.64,19.778,19.087,19.424,518469,0
2006-07-27,19.555,19.762,19.232,19.276,315289,0
2006-07-28,19.398,19.745,19.199,19.675,365536,0
2006-07-31,19.621,19.865,19.424,19.631,655289,0
2006-08-01,19.469,19.614,18.942,19.018,848884,0
2006-08-02,19.07,19.564,19.07,19.46,527542,0
2006-08-03,19.259,20.02,19.19,19.908,320728,0
2006-08-04,20.081,20.313,19.323,19.564,325987,0
2006-08-07,19.34,19.407,19.112,19.209,301692,0
2006-08-08,19.217,19.476,19.07,19.225,495212,0
2006-08-09,19.46,19.492,18.951,18.984,353351,0
2006-08-10,18.88,19.061,18.605,18.777,843336,0
2006-08-11,18.793,18.793,18.545,18.605,267150,0
2006-08-14,18.689,18.889,18.605,18.689,433673,0
2006-08-15,18.916,19.121,18.871,19.087,700056,0
2006-08-16,19.225,19.25,18.957,19.159,530370,0
2006-08-17,19.054,19.492,18.88,19.469,356696,0
2006-08-18,19.536,19.621,19.286,19.573,232473,0
2006-08-21,19.442,19.605,19.232,19.348,177684,0
2006-08-22,19.276,19.424,19.199,19.355,317385,0
2006-08-23,19.424,19.527,19.19,19.33,335124,0
2006-08-24,19.434,19.527,19.121,19.323,220510,0
2006-08-25,19.14,19.536,19.14,19.416,169864,0
2006-08-28,19.51,19.648,19.323,19.597,446438,0
2006-08-29,19.666,19.838,19.476,19.82,313948,0
2006-08-30,19.9,20.177,19.597,20.063,498387,0
2006-08-31,20.177,20.367,20.055,20.244,569095,0
2006-09-01,20.288,20.486,20.288,20.416,242202,0
2006-09-05,20.409,20.867,20.409,20.71,382672,0
2006-09-06,20.512,20.658,20.199,20.199,354592,0
2006-09-07,20.098,20.469,19.976,20.098,278224,0
2006-09-08,20.089,20.261,20.038,20.098,228467,0
2006-09-11,19.855,20.199,19.82,19.993,261614,0
2006-09-12,20.047,20.685,19.874,20.565,374413,0
2006-09-13,20.624,20.91,20.581,20.779,217263,0
2006-09-14,20.668,20.805,20.469,20.614,201264,0
2006-09-15,20.771,20.787,20.382,20.548,475055,0
2006-09-18,20.433,20.658,20.322,20.399,192595,0
2006-09-19,20.367,20.469,20.122,20.313,320694,0
2006-09-20,20.409,20.632,20.27,20.416,353058,0
2006-09-21,20.53,20.539,20.089,20.186,357413,0
2006-09-22,20.089,20.237,19.424,19.555,346187,0
2006-09-25,19.581,20.047,19.545,19.959,290565,0
2006-09-26,20.02,20.339,19.865,20.132,1086085,0
2006-09-27,19.934,20.063,19.581,19.701,1790993,0
2006-09-28,22.515,22.99,22.04,22.41,5143407,0
2006-09-29,22.36,22.748,22.178,22.221,1212620,0
2006-10-02,22.152,22.886,22.136,22.542,860620,0
2006-10-03,22.393,22.963,22.04,22.835,665929,0
2006-10-04,22.679,23.42,22.626,23.411,483265,0
2006-10-05,23.411,23.741,23.247,23.724,369554,0
2006-10-06,23.552,23.93,23.507,23.68,274742,0
2006-10-09,23.542,23.817,23.309,23.62,195259,0
2006-10-10,23.724,23.93,23.507,23.906,469390,0
2006-10-11,23.611,23.817,23.411,23.697,491786,0
2006-10-12,23.655,24.068,23.655,24.06,567590,0
2006-10-13,24.001,24.128,23.749,24.052,485701,0
2006-10-16,23.983,24.778,23.947,24.542,541743,0
2006-10-17,24.3,24.725,24.165,24.614,470815,0
2006-10-18,24.725,24.743,23.992,24.06,513839,0
2006-10-19,24.026,24.111,23.759,23.784,433710,0
2006-10-20,23.896,23.896,23.411,23.602,497578,0
2006-10-23,23.517,24.207,23.411,24.044,421685,0
2006-10-24,23.888,24.336,23.749,24.3,385568,0
2006-10-25,24.06,24.707,24.019,24.614,486240,0
2006-10-26,24.647,24.716,24.094,24.716,355969,0
2006-10-27,24.551,24.871,24.423,24.664,526030,0
2006-10-30,24.542,24.597,23.896,24.345,511032,0
2006-10-31,24.3,24.345,23.768,24.009,525224,0
2006-11-01,24.128,24.128,23.068,23.231,520145,0
2006-11-02,23.077,23.602,23.068,23.145,518160,0
2006-11-03,23.164,23.602,23.117,23.238,332823,0
2006-11-06,23.3,23.938,23.127,23.835,384585,0
2006-11-07,23.879,24.3,23.733,24.182,422400,0
2006-11-08,24.128,24.509,23.992,24.242,443575,0
2006-11-09,24.336,24.345,23.655,23.845,198143,0
2006-11-10,23.792,24.085,23.706,23.964,215129,0
2006-11-13,24.044,24.439,23.888,24.146,317213,0
2006-11-14,24.111,24.82,23.845,24.82,200875,0
2006-11-15,24.743,25.138,24.707,25.034,195832,0
2006-11-16,25.052,25.13,24.518,24.606,240907,0
2006-11-17,24.606,24.76,24.423,24.681,102841,0
2006-11-20,24.597,24.76,24.224,24.39,166436,0
2006-11-21,24.354,24.63,24.224,24.614,155233,0
2006-11-22,24.672,24.743,24.448,24.716,123349,0
2006-11-24,24.58,24.606,24.473,24.551,90154,0
2006-11-27,24.473,24.588,23.809,23.888,323014,0
2006-11-28,23.863,24.146,23.594,24.026,216462,0
2006-11-29,24.111,24.509,24.111,24.371,177734,0
2006-11-30,24.39,24.439,23.906,24.085,396523,0
2006-12-01,24.06,24.423,23.009,23.456,564239,0
2006-12-04,23.474,23.809,23.371,23.569,468351,0
2006-12-05,23.688,23.688,23.077,23.309,509897,0
2006-12-06,23.214,23.273,22.946,23.026,343102,0
2006-12-07,22.98,23.191,22.739,22.895,470419,0
2006-12-08,22.809,23.238,22.748,22.929,277439,0
2006-12-11,22.853,23.172,22.853,23.026,213309,0
2006-12-12,23.035,23.164,22.714,22.748,159933,0
2006-12-13,22.816,23.068,22.756,22.886,249129,0
2006-12-14,23.009,23.428,22.895,23.238,347306,0
2006-12-15,23.181,23.396,22.895,23.154,445652,0
2006-12-18,23.164,23.344,22.739,22.963,320099,0
2006-12-19,22.954,23.108,22.714,22.946,501390,0
2006-12-20,22.879,23.569,22.879,23.481,603468,0
2006-12-21,23.584,24.06,23.438,23.733,934593,0
2006-12-22,25.925,26.531,25.778,26.261,1854610,0
2006-12-26,26.099,26.504,25.979,26.494,727100,0
2006-12-27,26.494,26.882,26.426,26.798,497036,0
2006-12-28,26.661,27.039,26.606,26.806,514729,0
2006-12-29,26.849,27.012,26.408,26.417,332908,0
2007-01-03,26.15,27.098,26.133,26.84,585331,0
2007-01-04,26.668,26.977,26.442,26.857,389113,0
2007-01-05,26.685,26.798,26.426,26.523,475547,0
2007-01-08,26.58,26.849,26.383,26.624,611868,0
2007-01-09,26.587,26.694,26.045,26.383,634579,0
2007-01-10,26.045,26.399,25.59,26.349,405970,0
2007-01-11,26.341,26.709,26.211,26.459,312362,0
2007-01-12,26.399,26.806,26.158,26.538,301297,0
2007-01-16,26.668,26.78,26.211,26.295,386499,0
2007-01-17,26.167,26.367,25.979,26.071,354902,0
2007-01-18,25.994,26.158,25.432,25.485,293405,0
2007-01-19,25.407,25.769,25.407,25.657,156873,0
2007-01-22,25.597,25.64,25.115,25.235,266368,0
2007-01-23,25.209,25.951,25.089,25.795,287248,0
2007-01-24,25.717,26.124,25.614,25.934,420793,0
2007-01-25,25.986,25.986,25.338,25.44,352135,0
2007-01-26,25.44,26.061,25.44,26.01,429956,0
2007-01-29,25.994,26.254,25.787,26.045,371203,0
2007-01-30,26.053,26.133,25.667,25.863,184835,0
2007-01-31,25.778,26.167,25.59,26.045,210656,0
2007-02-01,26.071,26.417,25.994,26.383,374834,0
2007-02-02,26.547,26.547,26.246,26.408,124761,0
2007-02-05,26.323,26.323,25.934,26.211,308571,0
2007-02-06,26.341,26.494,26.071,26.286,111751,0
2007-02-07,26.286,26.357,26.124,26.341,116051,0
2007-02-08,26.211,26.587,26.133,26.547,185269,0
2007-02-09,26.417,26.494,25.684,25.907,232559,0
2007-02-12,25.795,26.15,25.667,26.116,211942,0
2007-02-13,26.277,26.735,26.201,26.606,338998,0
2007-02-14,26.615,27.365,26.587,27.134,309237,0
2007-02-15,27.15,27.339,26.789,27.168,174899,0
2007-02-16,27.168,27.375,26.849,27.332,187671,0
2007-02-20,27.229,28.076,26.951,28.005,281374,0
2007-02-21,27.969,27.969,27.625,27.773,134457,0
2007-02-22,27.748,27.998,27.625,27.969,423105,0
2007-02-23,27.878,28.488,27.722,28.331,397310,0
2007-02-26,28.496,28.937,28.411,28.505,550394,0
2007-02-27,28.331,28.331,27.067,27.463,481519,0
2007-02-28,27.436,27.65,26.571,26.849,299594,0
2007-03-01,26.417,27.375,26.183,27.021,354653,0
2007-03-02,26.823,26.986,26.313,26.571,253197,0
2007-03-05,26.373,26.727,26.019,26.099,456072,0
2007-03-06,26.261,26.91,26.227,26.661,221096,0
2007-03-07,26.587,27.012,26.383,26.634,259677,0
2007-03-08,26.9,27.159,26.762,27.098,253880,0
2007-03-09,27.365,27.539,27.168,27.47,214929,0
2007-03-12,27.306,27.593,27.255,27.539,116792,0
2007-03-13,27.289,27.455,26.951,26.995,578005,0
2007-03-14,26.936,27.383,26.727,27.365,218436,0
2007-03-15,27.375,27.609,27.107,27.255,296176,0
2007-03-16,27.247,27.402,27.03,27.202,443771,0
2007-03-19,27.358,27.402,27.229,27.375,218576,0
2007-03-20,27.306,27.477,27.229,27.375,254656,0
2007-03-21,27.455,27.861,27.098,27.738,575670,0
2007-03-22,27.861,28.127,27.436,27.998,511892,0
2007-03-23,28.022,28.204,27.795,28.102,172317,0
2007-03-26,28.05,28.292,27.813,28.284,450122,0
2007-03-27,28.231,28.628,27.953,28.404,695277,0
2007-03-28,28.187,28.522,27.861,28.429,1460678,0
2007-03-29,26.703,27.073,25.648,26.798,4593922,0
2007-03-30,26.789,26.789,26.218,26.538,1358071,0
2007-04-02,26.563,26.563,26.158,26.426,585676,0
2007-04-03,26.477,27.332,26.367,27.184,911938,0
2007-04-04,27.229,27.281,26.071,26.313,996684,0
2007-04-05,26.367,26.652,26.313,26.634,358576,0
2007-04-09,26.556,26.668,25.743,25.925,536594,0
2007-04-10,25.743,26.089,25.743,25.994,360902,0
2007-04-11,26.045,26.045,25.303,25.684,783487,0
2007-04-12,25.632,26.089,25.536,25.994,490747,0
2007-04-13,25.951,26.028,25.632,25.854,687221,0
2007-04-16,25.87,26.606,25.87,26.587,442181,0
2007-04-17,26.467,26.709,26.27,26.556,719367,0
2007-04-18,26.391,26.417,26.175,26.349,308515,0
2007-04-19,26.106,26.426,25.795,26.349,731431,0
2007-04-20,26.426,26.426,25.017,25.4,1887912,0
2007-04-23,25.312,25.449,25.165,25.364,669880,0
2007-04-24,25.449,25.449,24.725,25.089,708214,0
2007-04-25,25.201,25.4,24.88,25.165,424049,0
2007-04-26,25.217,25.321,25.011,25.312,501213,0
2007-04-27,25.147,25.4,25.011,25.13,363451,0
2007-04-30,25.115,25.425,24.967,25.025,792690,0
2007-05-01,25.052,25.511,24.984,25.449,806453,0
2007-05-02,25.571,25.986,25.425,25.824,738424,0
2007-05-03,25.87,26.089,25.648,25.943,908234,0
2007-05-04,26.099,26.246,25.87,26.211,577150,0
2007-05-07,26.14,26.211,26.061,26.106,532142,0
2007-05-08,25.934,26.019,25.769,25.88,417219,0
2007-05-09,25.692,26.341,25.684,26.277,341960,0
2007-05-10,26.133,26.254,25.571,25.632,374636,0
2007-05-11,25.657,26.167,25.458,25.571,296011,0
2007-05-14,25.502,25.536,24.796,25.011,794955,0
2007-05-15,24.951,25.156,24.639,24.76,687695,0
2007-05-16,24.889,24.975,24.597,24.951,405389,0
2007-05-17,24.835,24.933,24.622,24.787,367563,0
2007-05-18,24.853,25.536,24.672,25.425,650456,0
2007-05-21,25.345,26.254,25.329,26.099,446155,0
2007-05-22,26.227,26.459,25.986,26.211,443380,0
2007-05-23,26.323,26.78,26.175,26.246,403998,0
2007-05-24,26.175,26.459,25.64,25.87,460915,0
2007-05-25,25.986,26.504,25.841,26.417,268214,0
2007-05-29,26.451,26.523,25.787,26.193,334672,0
2007-05-30,25.961,26.587,25.961,26.451,187543,0
2007-05-31,26.571,26.84,26.426,26.762,344041,0
2007-06-01,26.866,26.977,26.606,26.727,638337,0
2007-06-04,26.685,26.789,26.408,26.727,173195,0
2007-06-05,26.587,26.892,26.373,26.556,214980,0
2007-06-06,26.349,26.459,26.14,26.254,124106,0
2007-06-07,26.133,26.383,25.648,25.717,265796,0
2007-06-08,25.64,26.01,25.432,25.943,182289,0
2007-06-11,25.805,26.089,25.684,25.761,190375,0
2007-06-12,25.657,26.193,25.494,25.841,349811,0
2007-06-13,25.951,26.652,25.59,26.597,448597,0
2007-06-14,26.634,26.754,26.304,26.531,304133,0
2007-06-15,26.918,27.021,26.634,26.84,530488,0
2007-06-18,26.806,26.823,26.357,26.556,271141,0
2007-06-19,26.426,26.882,26.408,26.798,237495,0
2007-06-20,26.873,27.625,26.84,27.03,688618,0
2007-06-21,26.928,27.211,26.685,27.177,389574,0
2007-06-22,27.177,27.177,26.571,26.936,656537,0
2007-06-25,26.762,27.625,26.615,27.15,516848,0
2007-06-26,27.184,27.365,26.597,26.944,667836,0
2007-06-27,26.798,26.936,26.399,26.892,409638,0
2007-06-28,26.951,27.512,26.892,27.255,298003,0
2007-06-29,27.272,27.927,27.184,27.521,651123,0
2007-07-02,27.477,28.05,27.332,27.868,535703,0
2007-07-03,27.804,27.878,27.512,27.548,147392,0
2007-07-05,27.512,28.377,27.494,28.258,460669,0
2007-07-06,28.177,28.177,27.694,27.91,349644,0
2007-07-09,27.91,28.24,27.686,28.014,356448,0
2007-07-10,27.936,28.119,27.168,27.47,616253,0
2007-07-11,27.494,27.576,26.857,27.202,944432,0
2007-07-12,29.385,30.036,28.824,29.385,2865219,0
2007-07-13,29.205,29.293,28.53,28.756,858707,0
2007-07-16,28.558,28.756,28.275,28.644,921195,0
2007-07-17,28.593,28.946,28.456,28.679,964981,0
2007-07-18,28.575,28.603,27.998,28.258,877771,0
2007-07-19,28.34,28.472,27.903,28.133,740778,0
2007-07-20,28.084,28.258,27.502,27.53,419619,0
2007-07-23,27.576,27.91,27.566,27.842,693399,0
2007-07-24,27.773,27.788,26.643,26.815,549954,0
2007-07-25,26.823,26.977,26.341,26.652,548005,0
2007-07-26,26.341,26.563,25.527,25.889,1167305,0
2007-07-27,25.951,25.951,25.062,25.089,842482,0
2007-07-30,25.089,26.652,24.889,26.606,1599071,0
2007-07-31,26.694,27.306,26.367,26.936,749977,0
2007-08-01,26.789,27.502,26.643,27.306,743642,0
2007-08-02,27.463,27.91,27.272,27.868,551179,0
2007-08-03,27.795,28.133,26.451,26.531,679838,0
2007-08-06,26.531,28.014,26.486,27.945,968719,0
2007-08-07,27.73,28.661,27.067,28.258,638804,0
2007-08-08,28.488,29.991,27.962,28.488,774038,0
2007-08-09,27.773,28.824,26.986,27.272,794186,0
2007-08-10,26.969,28.775,26.486,27.894,1016820,0
2007-08-13,28.313,29.343,27.15,27.339,352072,0
2007-08-14,27.375,27.641,26.261,26.417,350572,0
2007-08-15,26.486,27.365,25.994,26.028,480768,0
2007-08-16,26.053,26.9,25.468,26.84,503512,0
2007-08-17,27.686,28.119,26.587,27.842,570798,0
2007-08-20,28.022,28.127,27.463,27.6,493028,0
2007-08-21,27.633,27.633,25.235,26.116,1972214,0
2007-08-22,26.426,26.832,25.854,25.889,850343,0
2007-08-23,26.08,26.08,25.468,25.88,371250,0
2007-08-24,25.889,26.624,25.854,26.467,539156,0
2007-08-27,26.434,26.668,26.089,26.261,255386,0
2007-08-28,26.038,26.261,25.787,25.805,355007,0
2007-08-29,25.899,26.183,25.614,25.863,376001,0
2007-08-30,25.59,25.916,25.355,25.553,288692,0
2007-08-31,25.87,26.116,25.425,25.899,328287,0
2007-09-04,25.717,25.717,25.089,25.338,451762,0
2007-09-05,25.138,25.632,25.138,25.58,556404,0
2007-09-06,25.614,25.899,25.226,25.364,386362,0
2007-09-07,25.034,25.425,24.258,24.483,927960,0
2007-09-10,24.664,24.975,23.854,24.534,561957,0
2007-09-11,24.622,25.285,24.534,25.253,469463,0
2007-09-12,25.107,25.295,24.933,25.138,291367,0
2007-09-13,25.312,25.692,24.805,25.458,325378,0
2007-09-14,25.156,26.133,24.96,26.053,581523,0
2007-09-17,25.951,26.038,25.614,25.907,622378,0
2007-09-18,26.071,27.073,25.795,27.067,451174,0
2007-09-19,27.264,27.704,27.177,27.339,447896,0
2007-09-20,27.193,27.281,26.019,26.218,558924,0
2007-09-21,26.467,26.523,25.727,25.761,1274348,0
2007-09-24,25.805,25.814,25.052,25.235,744352,0
2007-09-25,25.191,25.684,24.448,25.321,1333589,0
2007-09-26,20.573,20.573,18.751,19.545,11066781,0
2007-09-27,19.64,20.581,19.621,20.495,3845716,0
2007-09-28,20.433,20.433,19.811,19.985,1304212,0
2007-10-01,19.993,20.796,19.944,20.71,1720637,0
2007-10-02,20.72,20.771,20.409,20.649,843331,0
2007-10-03,20.495,20.729,20.114,20.632,978808,0
2007-10-04,20.676,20.676,20.132,20.261,582110,0
2007-10-05,20.469,20.565,20.072,20.46,1016162,0
2007-10-08,20.409,20.409,20.122,20.244,561639,0
2007-10-09,20.279,20.46,19.952,20.348,744798,0
2007-10-10,20.348,20.588,20.348,20.53,784559,0
2007-10-11,20.588,20.588,20.055,20.159,593276,0
2007-10-12,20.227,20.522,20.081,20.237,520916,0
2007-10-15,20.237,20.261,19.036,19.492,1646913,0
2007-10-16,19.323,19.476,18.88,19.054,1093728,0
2007-10-17,19.314,20.177,19.002,19.89,1086289,0
2007-10-18,19.795,19.917,19.434,19.71,596518,0
2007-10-19,19.701,19.726,18.906,18.951,503078,0
2007-10-22,18.812,19.442,18.568,19.183,451276,0
2007-10-23,19.314,19.379,18.898,19.225,469269,0
2007-10-24,19.044,19.159,18.404,18.845,643293,0
2007-10-25,18.837,18.933,18.501,18.639,438158,0
2007-10-26,18.829,18.916,18.509,18.614,907403,0
2007-10-29,18.672,18.785,18.492,18.717,581362,0
2007-10-30,18.596,18.845,18.449,18.777,472981,0
2007-10-31,18.837,19.71,18.648,19.657,1028676,0
2007-11-01,19.33,19.33,18.475,18.528,730155,0
2007-11-02,18.793,18.951,18.155,18.389,1478037,0
2007-11-05,18.17,18.372,17.757,18.138,525050,0
2007-11-06,18.17,18.501,17.775,17.992,555265,0
2007-11-07,17.698,17.854,17.206,17.44,671472,0
2007-11-08,17.604,18.138,17.396,17.783,1094725,0
2007-11-09,17.569,18.449,17.456,18.155,972162,0
2007-11-12,18.163,18.63,17.93,18.17,698002,0
2007-11-13,18.38,18.751,18.163,18.699,694768,0
2007-11-14,18.744,19.268,18.484,18.855,524684,0
2007-11-15,18.725,18.759,18.114,18.396,662058,0
2007-11-16,18.457,18.623,17.922,18.234,756342,0
2007-11-19,18.17,18.206,17.56,17.757,705781,0
2007-11-20,17.636,18.018,17.169,17.679,1119270,0
2007-11-21,17.541,17.724,17.287,17.368,574646,0
2007-11-23,17.541,17.854,17.482,17.655,146067,0
2007-11-26,17.645,17.645,17.341,17.406,519452,0
2007-11-27,17.432,17.456,16.618,16.921,991473,0
2007-11-28,17.146,18.105,16.842,17.516,1028382,0
2007-11-29,17.472,17.672,17.169,17.611,812112,0
2007-11-30,17.93,18.311,17.757,17.8,487808,0
2007-12-03,17.766,17.957,17.094,17.102,658218,0
2007-12-04,16.946,17.295,16.842,16.852,631916,0
2007-12-05,17.086,17.268,16.747,16.912,517036,0
2007-12-06,16.868,17.472,16.868,17.432,604171,0
2007-12-07,17.516,17.672,17.387,17.569,487070,0
2007-12-10,17.541,18.06,17.489,17.596,498686,0
2007-12-11,17.628,17.904,17.187,17.259,427222,0
2007-12-12,17.766,17.783,17.032,17.25,1165168,0
2007-12-13,17.032,17.196,16.81,17.014,737598,0
2007-12-14,16.755,17.069,16.645,16.755,675029,0
2007-12-17,16.618,16.929,16.575,16.601,456763,0
2007-12-18,16.842,16.912,16.429,16.681,694135,0
2007-12-19,16.681,17.051,16.323,16.938,635191,0
2007-12-20,17.094,17.178,16.447,16.729,724593,0
2007-12-21,16.824,16.833,14.901,15.78,4966962,0
2007-12-24,15.797,16.229,15.797,16.212,1110178,0
2007-12-26,16.093,16.317,15.928,16.258,657155,0
2007-12-27,15.746,16.093,15.481,15.738,1343611,0
2007-12-28,15.789,15.972,15.539,15.652,592913,0
2007-12-31,15.548,15.78,15.383,15.678,633331,0
2008-01-02,15.565,15.816,15.099,15.151,647786,0
2008-01-03,15.02,15.158,14.513,14.546,803412,0
2008-01-04,14.331,14.513,14.115,14.321,966949,0
2008-01-07,14.2,14.781,14.2,14.408,885455,0
2008-01-08,14.451,14.805,14.245,14.272,637253,0
2008-01-09,14.209,14.589,14.09,14.513,813355,0
2008-01-10,14.313,14.839,14.16,14.554,596258,0
2008-01-11,14.417,15.132,14.408,14.426,500551,0
2008-01-14,14.546,15.057,14.287,14.969,799116,0
2008-01-15,14.717,14.884,14.383,14.539,549567,0
2008-01-16,14.469,15.057,14.236,14.781,1069345,0
2008-01-17,14.909,15.084,14.417,14.65,868552,0
2008-01-18,14.563,14.805,14.028,14.272,845270,0
2008-01-22,13.924,15.203,13.83,15.099,1095591,0
2008-01-23,14.554,16.618,14.115,16.592,972194,0
2008-01-24,16.721,17.187,16.367,16.721,955117,0
2008-01-25,16.938,17.213,16.212,16.333,712604,0
2008-01-28,16.267,16.964,16.229,16.551,514196,0
2008-01-29,16.689,17.077,16.541,17.041,562389,0
2008-01-30,16.956,17.679,16.817,17.472,779715,0
2008-01-31,17.169,18.293,17.169,18.001,1258993,0
2008-02-01,17.8,18.396,17.708,17.939,834264,0
2008-02-04,17.939,18.198,17.587,17.965,596648,0
2008-02-05,17.578,17.913,17.301,17.387,380815,0
2008-02-06,17.56,17.56,16.765,16.784,345375,0
2008-02-07,16.721,17.387,16.721,16.956,690458,0
2008-02-08,16.878,17.059,16.447,16.636,383559,0
2008-02-11,16.681,16.755,16.093,16.367,622020,0
2008-02-12,16.489,16.713,16.367,16.541,417769,0
2008-02-13,16.747,16.921,14.071,14.58,2093227,0
2008-02-14,14.401,14.727,14.028,14.53,917756,0
2008-02-15,14.393,14.393,13.959,14.053,543291,0
2008-02-19,14.209,14.209,13.683,13.769,452869,0
2008-02-20,13.699,14.062,13.528,14.022,440457,0
2008-02-21,14.071,14.209,13.873,13.916,747142,0
2008-02-22,13.909,13.94,13.571,13.909,327151,0
2008-02-25,13.882,14.15,13.717,14.081,452704,0
2008-02-26,13.959,14.805,13.735,14.789,713477,0
2008-02-27,14.616,14.947,14.383,14.798,386753,0
2008-02-28,14.709,15.003,14.044,14.192,444426,0
2008-02-29,14.005,14.175,13.821,13.9,252294,0
2008-03-03,13.882,14.2,13.725,14.028,438368,0
2008-03-04,13.932,14.218,13.873,13.977,433315,0
2008-03-05,14.071,14.192,13.94,14.124,347122,0
2008-03-06,14.071,14.321,13.631,13.648,382324,0
2008-03-07,13.511,13.987,13.449,13.804,288888,0
2008-03-10,13.882,13.932,13.286,13.304,336030,0
2008-03-11,13.667,14.331,13.528,14.263,492960,0
2008-03-12,14.296,14.977,14.141,14.365,402408,0
2008-03-13,14.175,14.634,13.95,14.486,571065,0
2008-03-14,14.626,14.668,13.804,14.071,329851,0
2008-03-17,13.683,14.141,13.356,13.433,752645,0
2008-03-18,13.725,14.442,13.588,14.348,938690,0
2008-03-19,14.513,14.928,14.218,14.236,321159,0
2008-03-20,14.408,15.094,14.16,15.039,1048220,0
2008-03-24,15.066,15.548,14.901,15.306,422026,0
2008-03-25,15.246,15.246,14.745,14.865,442296,0
2008-03-26,14.677,14.745,14.505,14.554,588757,0
2008-03-27,15.02,15.816,14.521,15.445,1110247,0
2008-03-28,15.539,15.669,15.231,15.325,819360,0
2008-03-31,15.194,15.858,14.938,15.426,539887,0
2008-04-01,15.445,16.135,15.383,16.014,678257,0
2008-04-02,16.04,16.048,15.609,15.78,338483,0
2008-04-03,15.609,15.893,15.511,15.762,246367,0
2008-04-04,15.842,15.954,15.315,15.789,463758,0
2008-04-07,15.868,16.066,15.661,15.886,335907,0
2008-04-08,15.73,16.04,15.454,15.876,398052,0
2008-04-09,15.928,16.111,15.704,15.772,519529,0
2008-04-10,15.756,16.005,15.721,15.807,266025,0
2008-04-11,15.756,15.868,15.669,15.73,462795,0
2008-04-14,15.661,15.919,15.557,15.789,358307,0
2008-04-15,15.928,16.403,15.652,16.385,414043,0
2008-04-16,16.506,16.824,16.307,16.506,402918,0
2008-04-17,16.429,16.429,15.911,15.937,369346,0
2008-04-18,16.267,16.456,15.852,16.385,384856,0
2008-04-21,16.066,16.394,15.797,16.22,268185,0
2008-04-22,16.111,16.111,15.78,15.886,226875,0
2008-04-23,15.634,15.945,15.231,15.868,321875,0
2008-04-24,15.858,16.689,15.417,16.473,381997,0
2008-04-25,16.575,16.824,15.972,16.755,337021,0
2008-04-28,16.583,17.277,16.583,17.231,425505,0
2008-04-29,17.24,17.604,17.13,17.415,247208,0
2008-04-30,17.432,17.895,17.25,17.448,376852,0
2008-05-01,17.406,18.041,16.824,17.974,294414,0
2008-05-02,18.114,18.114,17.55,17.895,379773,0
2008-05-05,17.792,17.948,17.287,17.87,243114,0
2008-05-06,17.724,18.285,17.387,18.234,323811,0
2008-05-07,18.234,18.293,17.259,17.387,209687,0
2008-05-08,17.472,17.965,17.094,17.448,196582,0
2008-05-09,17.213,17.846,17.094,17.708,125121,0
2008-05-12,17.775,18.559,17.62,18.484,196519,0
2008-05-13,18.457,18.545,18.009,18.38,215855,0
2008-05-14,18.389,18.845,18.362,18.432,131213,0
2008-05-15,18.396,18.664,18.124,18.484,145061,0
2008-05-16,18.536,18.536,17.534,17.974,691155,0
2008-05-19,17.93,18.942,17.724,18.63,757161,0
2008-05-20,18.518,18.689,18.285,18.596,323105,0
2008-05-21,18.605,18.871,18.188,18.302,261383,0
2008-05-22,18.344,18.812,17.879,18.568,212598,0
2008-05-23,18.422,18.422,17.836,18.018,191327,0
2008-05-27,18.068,18.656,17.992,18.242,425538,0
2008-05-28,18.38,18.457,17.913,18.131,333737,0
2008-05-29,18.105,18.889,18.001,18.768,304651,0
2008-05-30,18.785,18.785,18.009,18.138,457798,0
2008-06-02,18.041,18.17,17.368,17.662,371447,0
2008-06-03,17.359,17.662,15.826,16.551,1180835,0
2008-06-04,16.42,16.964,16.42,16.842,468388,0
2008-06-05,16.921,17.094,16.713,16.938,559457,0
2008-06-06,16.784,16.784,15.979,16.058,889508,0
2008-06-09,16.152,16.729,15.669,15.826,489580,0
2008-06-10,15.678,16.333,15.678,16.186,452093,0
2008-06-11,16.111,16.248,15.609,15.618,253035,0
2008-06-12,15.772,17.578,15.772,17.341,990825,0
2008-06-13,17.596,18.329,17.231,18.26,717504,0
2008-06-16,18.095,18.319,17.672,18.001,348744,0
2008-06-17,18.018,18.076,17.611,17.965,293514,0
2008-06-18,17.846,18.605,17.708,18.432,409011,0
2008-06-19,18.422,19.167,18.033,19.121,546364,0
2008-06-20,18.965,19.121,18.163,18.777,663444,0
2008-06-23,18.933,18.993,18.449,18.717,404437,0
2008-06-24,18.518,19.044,18.145,18.17,495650,0
2008-06-25,18.293,19.199,18.293,18.559,670845,0
2008-06-26,18.302,18.353,17.524,17.724,729963,0
2008-06-27,17.716,18.518,17.415,17.724,910980,0
2008-06-30,17.698,18.18,17.301,17.569,400195,0
2008-07-01,17.35,18.033,17.35,17.854,298729,0
2008-07-02,17.689,17.846,16.896,17.069,706165,0
2008-07-03,17.077,17.432,16.697,16.946,163199,0
2008-07-07,16.981,17.25,16.186,16.896,422947,0
2008-07-08,16.956,17.836,16.956,17.827,333309,0
2008-07-09,17.792,17.846,16.842,16.852,350126,0
2008-07-10,16.738,17.766,16.239,16.681,565672,0
2008-07-11,16.497,17.014,16.048,16.842,625774,0
2008-07-14,17.014,17.014,16.127,16.618,474132,0
2008-07-15,16.403,17.094,16.168,16.506,454002,0
2008-07-16,16.473,17.708,16.307,17.44,677860,0
2008-07-17,21.126,21.627,19.424,20.114,2911447,0
2008-07-18,20.253,21.047,19.657,19.745,1605929,0
2008-07-21,19.64,20.168,19.34,19.564,821947,0
2008-07-22,19.502,20.141,19.175,20.055,712845,0
2008-07-23,20.063,20.676,19.9,20.322,529694,0
2008-07-24,20.416,20.416,19.555,19.847,645039,0
2008-07-25,20.028,20.244,19.555,19.847,639505,0
2008-07-28,19.754,19.976,19.416,19.745,771580,0
2008-07-29,19.786,20.668,19.675,20.441,648624,0
2008-07-30,20.504,20.702,19.802,20.416,609096,0
2008-07-31,20.676,20.676,19.802,19.976,786806,0
2008-08-01,20.055,20.477,19.286,20.002,589477,0
2008-08-04,20.011,20.011,18.837,19.434,584805,0
2008-08-05,19.795,20.624,19.268,20.565,504693,0
2008-08-06,20.433,20.46,19.762,20.089,403528,0
2008-08-07,19.985,20.27,19.59,19.701,417135,0
2008-08-08,19.675,20.055,19.597,19.9,608689,0
2008-08-11,19.934,20.46,19.811,20.416,545857,0
2008-08-12,20.504,20.504,19.786,19.9,397117,0
2008-08-13,19.9,20.098,19.564,19.934,396233,0
2008-08-14,19.683,20.46,19.683,20.339,336356,0
2008-08-15,20.555,20.935,20.011,20.399,436911,0
2008-08-18,20.392,20.53,19.865,20.15,363682,0
2008-08-19,19.968,20.322,19.83,19.934,473475,0
2008-08-20,19.993,20.548,19.573,19.926,197685,0
2008-08-21,19.762,20.106,19.388,19.657,164887,0
2008-08-22,19.795,20.288,19.19,20.002,239264,0
2008-08-25,19.934,19.993,19.232,19.286,229798,0
2008-08-26,19.305,19.883,18.942,19.14,269187,0
2008-08-27,19.112,20.098,19.112,19.985,403873,0
2008-08-28,20.072,21.143,19.692,20.987,699153,0
2008-08-29,21.013,21.055,20.71,20.876,527924,0
2008-09-02,21.153,21.581,21.022,21.315,547269,0
2008-09-03,21.324,21.825,20.885,21.635,682750,0
2008-09-04,21.47,21.772,20.685,20.839,570576,0
2008-09-05,20.796,21.333,20.676,21.203,553933,0
2008-09-08,21.712,21.825,21.21,21.515,639067,0
2008-09-09,21.565,21.754,20.764,20.787,502820,0
2008-09-10,21.09,21.09,20.486,20.588,396280,0
2008-09-11,20.348,20.796,20.168,20.649,440394,0
2008-09-12,20.253,20.676,20.055,20.504,251047,0
2008-09-15,20.288,21.109,20.288,20.555,557768,0
2008-09-16,20.676,21.522,20.581,21.392,908758,0
2008-09-17,21.143,21.186,19.908,20.46,583149,0
2008-09-18,20.885,21.153,18.372,19.811,1934580,0
2008-09-19,21.366,21.609,19.993,20.416,1234577,0
2008-09-22,20.177,20.477,19.605,19.666,503364,0
2008-09-23,19.666,20.486,19.666,20.159,401809,0
2008-09-24,20.227,20.53,19.762,20.098,565982,0
2008-09-25,20.244,20.624,19.926,20.313,331316,0
2008-09-26,19.968,20.313,19.838,20.168,483490,0
2008-09-29,19.908,20.168,16.429,18.55,1009433,0
2008-09-30,18.699,19.675,18.596,19.451,453208,0
2008-10-01,19.33,19.33,18.933,19.183,389216,0
2008-10-02,18.812,18.993,17.111,17.368,842552,0
2008-10-03,16.16,16.784,13.94,16.152,1951356,0
2008-10-06,15.762,15.919,14.236,15.391,1130739,0
2008-10-07,15.78,16.014,14.909,14.961,722205,0
2008-10-08,14.65,15.789,14.374,15.222,705459,0
2008-10-09,15.231,15.591,14.141,14.2,681362,0
2008-10-10,13.873,16.102,13.062,15.643,1138544,0
2008-10-13,15.746,16.618,15.746,16.403,906365,0
2008-10-14,16.689,16.689,15.231,15.557,616561,0
2008-10-15,15.373,16.102,13.916,13.95,619713,0
2008-10-16,14.081,14.823,13.449,14.717,631467,0
2008-10-17,14.184,14.717,13.863,13.916,680165,0
2008-10-20,14.2,14.938,14.15,14.919,449459,0
2008-10-21,14.668,15.505,14.227,14.348,596302,0
2008-10-22,14.071,14.15,13.028,13.209,844126,0
2008-10-23,13.286,13.286,12.242,12.742,1132867,0
2008-10-24,11.922,12.682,11.551,12.38,682673,0
2008-10-27,12.25,12.913,11.983,12.199,456609,0
2008-10-28,12.458,13.598,11.845,13.571,458481,0
2008-10-29,13.648,14.426,12.967,13.873,473965,0
2008-10-30,14.209,14.245,13.356,14.044,671664,0
2008-10-31,13.94,15.141,13.821,14.969,601531,0
2008-11-03,14.901,15.417,14.442,15.132,565706,0
2008-11-04,15.417,15.886,14.994,15.271,293933,0
2008-11-05,15.132,15.454,14.339,14.401,437520,0
2008-11-06,14.313,14.634,13.459,13.511,406526,0
2008-11-07,13.648,13.909,13.398,13.744,215820,0
2008-11-10,14.081,14.563,13.321,13.519,343021,0
2008-11-11,13.425,13.631,12.803,13.251,223948,0
2008-11-12,13.037,13.676,12.527,12.58,320886,0
2008-11-13,12.629,13.873,12.044,13.873,374766,0
2008-11-14,13.676,14.036,12.776,12.812,388586,0
2008-11-17,12.758,13.407,12.481,12.518,273340,0
2008-11-18,12.527,13.193,12.345,12.873,299624,0
2008-11-19,12.786,13.234,12.293,12.319,322031,0
2008-11-20,12.26,12.931,11.249,11.501,723437,0
2008-11-21,11.687,12.839,11.396,12.716,827888,0
2008-11-24,12.905,13.769,12.588,13.699,544415,0
2008-11-25,13.924,14.175,13.166,14.141,407691,0
2008-11-26,13.778,15.306,13.778,14.919,587015,0
2008-11-28,14.685,15.02,14.608,14.947,282831,0
2008-12-01,14.505,14.53,13.459,13.579,681194,0
2008-12-02,13.916,14.218,13.304,13.848,561993,0
2008-12-03,13.502,14.313,13.407,14.272,808502,0
2008-12-04,13.416,13.848,12.629,13.485,1203519,0
2008-12-05,13.251,14.028,12.776,13.9,641835,0
2008-12-08,14.255,14.745,13.778,14.044,721884,0
2008-12-09,13.916,13.932,13.166,13.425,550773,0
2008-12-10,13.528,13.9,13.139,13.347,492077,0
2008-12-11,13.148,13.648,12.767,12.923,485188,0
2008-12-12,12.708,13.071,12.416,13.062,515785,0
2008-12-15,13.183,13.337,12.442,12.682,303246,0
2008-12-16,12.88,14.005,12.776,13.725,572329,0
2008-12-17,13.606,14.442,13.268,14.321,448124,0
2008-12-18,14.255,14.459,13.916,14.175,233591,0
2008-12-19,14.496,14.668,14.053,14.417,548581,0
2008-12-22,13.94,14.09,12.563,13.054,709888,0
2008-12-23,13.12,13.433,12.846,13.12,265705,0
2008-12-24,13.062,13.667,12.873,12.959,138455,0
2008-12-26,13.071,13.286,12.976,13.286,113472,0
2008-12-29,13.218,13.234,12.895,13.201,196563,0
2008-12-30,13.382,13.511,12.88,13.502,269286,0
2008-12-31,13.571,14.393,13.459,14.141,358269,0
2009-01-02,14.16,14.166,13.606,13.987,415758,0
2009-01-05,13.959,13.959,13.328,13.606,647229,0
2009-01-06,13.725,13.762,13.12,13.347,672493,0
2009-01-07,12.984,13.112,12.345,12.873,729851,0
2009-01-08,12.786,12.993,12.458,12.993,547841,0
2009-01-09,12.993,12.993,12.458,12.535,647420,0
2009-01-12,12.474,12.716,12.069,12.26,461045,0
2009-01-13,12.217,12.7,12.137,12.638,344742,0
2009-01-14,12.424,12.535,12.044,12.155,469342,0
2009-01-15,12.12,12.629,11.706,12.612,545823,0
2009-01-16,12.725,12.767,12.354,12.7,363516,0
2009-01-20,12.49,12.629,11.888,11.992,307013,0
2009-01-21,12.873,13.037,12.103,12.786,807254,0
2009-01-22,12.465,12.638,11.793,12.19,473448,0
2009-01-23,11.862,12.424,11.775,12.155,311930,0
2009-01-26,12.207,12.481,11.809,12.054,291314,0
2009-01-27,12.062,12.864,11.879,12.786,413409,0
2009-01-28,12.95,13.373,12.83,13.304,515180,0
2009-01-29,13.102,13.139,12.58,12.725,443939,0
2009-01-30,12.839,12.941,12.449,12.49,355405,0
2009-02-02,12.442,12.535,12.103,12.442,427934,0
2009-02-03,12.509,12.595,12.19,12.545,437400,0
2009-02-04,12.518,12.941,12.387,12.49,221425,0
2009-02-05,12.442,13.037,12,12.905,399328,0
2009-02-06,12.856,13.932,12.716,13.821,610860,0
2009-02-09,13.717,13.813,13.259,13.692,187651,0
2009-02-10,13.562,13.813,12.742,12.794,344188,0
2009-02-11,12.821,13.218,12.716,12.95,234456,0
2009-02-12,12.776,13.425,12.62,13.312,250018,0
2009-02-13,13.295,13.598,12.873,13.096,184183,0
2009-02-17,12.62,12.846,12.509,12.553,276296,0
2009-02-18,12.648,12.767,12.234,12.656,324267,0
2009-02-19,12.776,12.905,12.465,12.499,181474,0
2009-02-20,12.328,12.527,12.147,12.337,279934,0
2009-02-23,12.406,12.406,11.724,11.836,351302,0
2009-02-24,11.922,12.397,11.801,12.25,764664,0
2009-02-25,12.19,12.433,11.845,12.069,506628,0
2009-02-26,12.137,12.155,11.687,11.733,391178,0
2009-02-27,11.622,12.155,11.559,11.871,366921,0
2009-03-02,11.371,11.818,11.225,11.256,320567,0
2009-03-03,11.42,11.679,11.161,11.256,491253,0
2009-03-04,11.429,11.879,11.346,11.631,300432,0
2009-03-05,11.317,11.567,11.102,11.11,477100,0
2009-03-06,11.11,11.429,10.963,11.24,363770,0
2009-03-09,11.084,11.576,11.075,11.388,452444,0
2009-03-10,11.733,12.328,11.648,12.293,334752,0
2009-03-11,12.337,12.499,11.922,12,283816,0
2009-03-12,11.922,12.7,11.567,12.656,356058,0
2009-03-13,12.758,12.888,12.458,12.821,276412,0
2009-03-16,12.95,12.95,12.595,12.648,254277,0
2009-03-17,12.602,13.044,12.481,13.044,289226,0
2009-03-18,13.02,13.502,12.7,13.347,365551,0
2009-03-19,13.382,13.459,12.856,13.054,289258,0
2009-03-20,13.193,13.366,12.656,12.691,409634,0
2009-03-23,13.011,13.476,12.786,13.476,489517,0
2009-03-24,13.312,13.622,12.846,12.941,324370,0
2009-03-25,13.088,13.295,12.518,12.976,346427,0
2009-03-26,13.209,13.848,13.096,13.813,334818,0
2009-03-27,13.588,13.969,13.227,13.337,267023,0
2009-03-30,13.037,13.183,12.553,12.856,340783,0
2009-03-31,13.062,13.259,12.629,13.02,482343,0
2009-04-01,12.758,13.553,12.666,13.398,522931,0
2009-04-02,13.676,14.408,13.416,14.184,476047,0
2009-04-03,13.848,14.184,13.571,14.16,175454,0
2009-04-06,13.924,14.141,13.441,13.796,407147,0
2009-04-07,13.553,14.28,13.459,13.459,812454,0
2009-04-08,12.518,14.036,12.518,13.725,1614667,0
2009-04-09,13.796,14.365,13.441,14.131,1089009,0
2009-04-13,13.882,14.272,13.839,14.209,326621,0
2009-04-14,13.94,14.022,13.631,13.778,283894,0
2009-04-15,13.813,14.313,13.676,14.304,482036,0
2009-04-16,14.331,14.938,14.141,14.847,308991,0
2009-04-17,14.892,14.961,14.634,14.831,353338,0
2009-04-20,14.677,14.677,14.081,14.245,424810,0
2009-04-21,14.227,15.066,14.028,15.039,509411,0
2009-04-22,14.745,15.826,14.677,15.505,418142,0
2009-04-23,15.481,15.481,14.781,15.107,306497,0
2009-04-24,15.222,16.276,14.847,16.203,439687,0
2009-04-27,15.842,16.532,15.609,16.394,523715,0
2009-04-28,15.685,16.551,15.685,16.403,353404,0
2009-04-29,16.497,17.62,16.367,17.196,724437,0
2009-04-30,17.287,17.325,16.802,16.878,487732,0
2009-05-01,16.887,17.102,16.592,16.765,420825,0
2009-05-04,16.861,17.301,16.755,17.277,400092,0
2009-05-05,16.628,17.16,15.876,16.697,609277,0
2009-05-06,16.887,16.887,15.928,16.437,480304,0
2009-05-07,16.618,16.671,15.928,16.152,240735,0
2009-05-08,16.358,17.138,16.276,17.069,432833,0
2009-05-11,16.681,17.196,16.489,16.532,531821,0
2009-05-12,16.689,16.964,16.127,16.299,459604,0
2009-05-13,16.084,16.084,15.565,15.721,339902,0
2009-05-14,15.842,16.093,15.73,15.996,286475,0
2009-05-15,15.945,16.143,15.797,15.954,276103,0
2009-05-18,16.127,16.645,15.919,16.61,317682,0
2009-05-19,16.583,16.681,16.212,16.48,430434,0
2009-05-20,16.567,16.929,16.058,16.127,323598,0
2009-05-21,15.858,15.945,15.262,15.573,290551,0
2009-05-22,15.73,15.893,15.351,15.417,169116,0
2009-05-26,15.306,16.385,14.856,16.127,369215,0
2009-05-27,16.014,16.203,15.565,15.618,283790,0
2009-05-28,15.704,15.842,15.132,15.634,214919,0
2009-05-29,15.643,16.135,15.366,15.996,347282,0
2009-06-01,16.276,16.974,15.937,16.896,304050,0
2009-06-02,16.755,17.24,16.575,16.784,351677,0
2009-06-03,16.61,16.747,16.22,16.473,194240,0
2009-06-04,16.628,16.946,16.34,16.929,200263,0
2009-06-05,16.964,17.138,16.868,16.921,330871,0
2009-06-08,16.784,16.964,16.559,16.601,253064,0
2009-06-09,16.747,16.852,16.317,16.35,362102,0
2009-06-10,16.456,16.456,16.066,16.276,399113,0
2009-06-11,16.367,16.532,16.084,16.093,358546,0
2009-06-12,15.972,15.972,15.222,15.713,625245,0
2009-06-15,15.6,15.789,15.351,15.661,293011,0
2009-06-16,15.721,16.005,15.246,15.417,313484,0
2009-06-17,15.463,15.634,15.373,15.6,245096,0
2009-06-18,15.53,15.678,15.417,15.627,443355,0
2009-06-19,15.713,15.852,15.342,15.445,294510,0
2009-06-22,15.279,15.306,14.616,14.616,361930,0
2009-06-23,14.754,14.875,14.348,14.417,263135,0
2009-06-24,14.598,14.709,14.331,14.435,319766,0
2009-06-25,14.357,14.919,14.357,14.909,260356,0
2009-06-26,14.772,14.892,14.374,14.814,678055,0
2009-06-29,14.781,14.961,14.608,14.884,215455,0
2009-06-30,14.805,15.107,14.668,14.823,196926,0
2009-07-01,14.798,15.107,14.709,14.984,206117,0
2009-07-02,14.668,14.928,14.263,14.589,350790,0
2009-07-06,14.321,14.589,14.227,14.365,368219,0
2009-07-07,14.331,14.442,14.184,14.218,262592,0
2009-07-08,14.331,14.477,14.124,14.304,372140,0
2009-07-09,14.451,14.505,14.245,14.287,169222,0
2009-07-10,14.16,14.435,14.16,14.408,378957,0
2009-07-13,14.435,14.701,14.218,14.642,646159,0
2009-07-14,14.677,14.814,14.563,14.709,471973,0
2009-07-15,14.847,15.426,14.814,15.132,815254,0
2009-07-16,13.425,13.821,12.776,13.304,2719269,0
2009-07-17,13.259,13.468,13.071,13.209,589951,0
2009-07-20,13.277,13.425,13.044,13.175,678572,0
2009-07-21,13.277,13.277,12.993,13.139,308191,0
2009-07-22,13.011,13.096,12.648,12.751,482621,0
2009-07-23,12.638,13.356,12.535,13.337,607103,0
2009-07-24,13.183,13.64,13.183,13.562,1199792,0
2009-07-27,13.579,13.725,12.959,13.102,475193,0
2009-07-28,13.062,13.268,12.648,12.751,508933,0
2009-07-29,12.682,12.821,12.563,12.751,584461,0
2009-07-30,12.959,13.201,12.767,13.044,673082,0
2009-07-31,13.028,13.183,12.931,13.044,427673,0
2009-08-03,13.667,13.667,12.923,13.209,457526,0
2009-08-04,13.071,13.304,12.993,13.251,353525,0
2009-08-05,13.304,13.304,12.88,12.923,280577,0
2009-08-06,12.95,13.175,12.83,13.062,334636,0
2009-08-07,13.218,13.64,12.993,13.476,468546,0
2009-08-10,13.321,13.754,13.218,13.606,244727,0
2009-08-11,13.485,13.762,13.071,13.242,218973,0
2009-08-12,13.218,13.606,13.037,13.449,237974,0
2009-08-13,13.494,13.692,13.234,13.366,160135,0
2009-08-14,13.382,13.382,12.931,13.079,262108,0
2009-08-17,12.83,12.959,12.742,12.839,207836,0
2009-08-18,12.931,13.096,12.691,12.794,226697,0
2009-08-19,12.588,13.071,12.588,13.062,173808,0
2009-08-20,12.993,13.193,12.895,13.13,233683,0
2009-08-21,13.304,13.725,13.193,13.598,424263,0
2009-08-24,13.676,13.692,13.337,13.615,252065,0
2009-08-25,13.725,13.932,13.494,13.511,170540,0
2009-08-26,13.528,13.615,13.304,13.544,221569,0
2009-08-27,13.615,13.658,13.259,13.553,297713,0
2009-08-28,13.598,13.916,13.433,13.536,174447,0
2009-08-31,13.382,13.562,13.259,13.304,172643,0
2009-09-01,13.175,13.407,12.812,12.959,278649,0
2009-09-02,12.959,13.373,12.846,12.905,144818,0
2009-09-03,12.941,13.175,12.535,12.595,340431,0
2009-09-04,12.602,12.839,12.527,12.776,156468,0
2009-09-08,12.856,12.941,12.499,12.931,199366,0
2009-09-09,12.95,13.328,12.776,13.286,182516,0
2009-09-10,13.312,13.631,13.242,13.622,246035,0
2009-09-11,13.606,14.365,12.959,14.339,545593,0
2009-09-14,14.2,14.805,14.184,14.737,464792,0
2009-09-15,14.658,14.754,14.209,14.745,291019,0
2009-09-16,14.717,15.066,14.563,15.039,242213,0
2009-09-17,15.039,15.175,14.737,15.107,312374,0
2009-09-18,15.141,15.618,15.03,15.481,749364,0
2009-09-21,15.315,15.557,15.194,15.238,242822,0
2009-09-22,15.306,15.401,15.151,15.297,143705,0
2009-09-23,15.279,15.279,14.717,14.901,194988,0
2009-09-24,14.884,14.884,14.426,14.496,149506,0
2009-09-25,15.02,15.435,14.901,14.947,329025,0
2009-09-28,15.049,15.107,14.856,15.049,212557,0
2009-09-29,15.02,15.116,14.772,14.814,188764,0
2009-09-30,14.781,14.969,14.28,14.727,492832,0
2009-10-01,14.685,14.909,14.304,14.589,836358,0
2009-10-02,14.071,15.634,13.813,14.805,1376682,0
2009-10-05,14.928,15.194,14.717,15.194,494477,0
2009-10-06,15.246,15.539,15.116,15.289,319059,0
2009-10-07,15.271,15.49,14.919,15.238,353608,0
2009-10-08,15.401,16.066,15.279,15.373,328321,0
2009-10-09,15.325,15.868,15.203,15.797,475609,0
2009-10-12,15.868,15.928,15.634,15.746,347927,0
2009-10-13,15.678,15.746,15.325,15.373,256742,0
2009-10-14,15.496,15.521,15.238,15.496,253181,0
2009-10-15,15.333,15.738,15.238,15.609,229561,0
2009-10-16,15.53,15.548,15.315,15.435,152270,0
2009-10-19,15.539,15.6,15.325,15.511,168655,0
2009-10-20,15.591,15.591,15.373,15.505,224426,0
2009-10-21,15.417,15.627,15.099,15.151,360943,0
2009-10-22,15.116,15.463,14.984,15.391,175924,0
2009-10-23,15.401,15.582,15.158,15.246,379028,0
2009-10-26,15.222,15.618,15.107,15.141,180956,0
2009-10-27,15.151,15.49,15.099,15.254,263560,0
2009-10-28,15.222,15.41,14.847,14.865,299271,0
2009-10-29,15.049,15.084,14.658,14.919,213086,0
2009-10-30,14.754,15.03,14.685,14.909,396931,0
2009-11-02,15.049,15.262,14.598,14.892,444220,0
2009-11-03,14.814,15.02,14.642,14.994,356466,0
2009-11-04,15.151,15.279,14.961,15.107,324972,0
2009-11-05,15.213,15.661,15.194,15.652,390472,0
2009-11-06,15.481,15.852,15.445,15.695,254466,0
2009-11-09,15.868,15.972,15.738,15.972,223479,0
2009-11-10,15.842,15.996,15.652,15.73,208258,0
2009-11-11,15.797,16.048,15.634,15.868,202690,0
2009-11-12,15.886,16.058,15.548,15.557,310540,0
2009-11-13,15.652,15.858,15.366,15.78,209673,0
2009-11-16,15.842,16.793,15.833,16.765,915416,0
2009-11-17,16.636,17.094,16.618,16.974,359099,0
2009-11-18,17.023,17.111,16.878,16.938,314388,0
2009-11-19,16.842,17.169,16.802,17.014,694535,0
2009-11-20,16.946,17.16,16.817,16.946,241907,0
2009-11-23,17.187,17.569,17.086,17.423,814108,0
2009-11-24,17.489,17.489,17.16,17.333,390707,0
2009-11-25,17.368,17.368,17.059,17.111,201927,0
2009-11-27,16.653,16.861,16.497,16.497,103068,0
2009-11-30,16.429,16.729,16.152,16.636,319685,0
2009-12-01,16.842,16.921,16.705,16.878,332116,0
2009-12-02,16.842,17.325,16.842,17.051,259007,0
2009-12-03,17.16,17.325,16.861,16.887,290971,0
2009-12-04,17.25,18.06,17.222,17.506,660399,0
2009-12-07,17.56,17.698,17.35,17.679,279823,0
2009-12-08,17.636,17.775,17.301,17.611,258228,0
2009-12-09,17.596,18.105,17.25,18.009,354902,0
2009-12-10,18.131,18.605,18.076,18.266,381877,0
2009-12-11,18.319,18.587,18.131,18.26,291190,0
2009-12-14,18.404,18.441,18.206,18.441,245726,0
2009-12-15,18.449,18.744,18.26,18.518,206557,0
2009-12-16,18.689,18.898,18.422,18.492,400566,0
2009-12-17,18.311,18.509,18.025,18.17,169914,0
2009-12-18,18.018,18.206,17.604,17.698,712867,0
2009-12-21,17.749,18.145,17.587,17.939,415836,0
2009-12-22,18.025,18.252,17.895,18.198,379753,0
2009-12-23,18.285,18.559,18.266,18.484,259739,0
2009-12-24,18.55,18.559,18.475,18.475,71757,0
2009-12-28,18.559,18.648,17.948,18.432,181060,0
2009-12-29,18.422,18.681,18.344,18.639,84772,0
2009-12-30,18.501,18.829,18.484,18.759,180939,0
2009-12-31,18.689,18.777,18.311,18.319,261172,0
2010-01-04,18.422,18.734,18.266,18.545,321190,0
2010-01-05,18.457,18.656,18.344,18.528,294971,0
2010-01-06,18.457,18.785,18.457,18.689,412675,0
2010-01-07,16.938,17.359,16.592,17.359,1471082,0
2010-01-08,17.25,17.396,16.938,17.368,515443,0
2010-01-11,17.415,17.465,17.094,17.25,275113,0
2010-01-12,17.086,17.506,16.974,17.316,268978,0
2010-01-13,17.333,17.482,17.086,17.277,231899,0
2010-01-14,17.268,17.333,16.974,17.051,202299,0
2010-01-15,17.146,17.146,16.403,16.473,357344,0
2010-01-19,16.463,16.559,16.323,16.403,317134,0
2010-01-20,16.299,16.523,15.964,16.229,426187,0
2010-01-21,16.178,16.307,15.893,15.928,245206,0
2010-01-22,15.928,16.014,15.738,15.893,294567,0
2010-01-25,15.539,16.084,15.539,15.704,206150,0
2010-01-26,15.695,15.78,15.417,15.426,363479,0
2010-01-27,15.325,15.833,15.203,15.634,249119,0
2010-01-28,15.704,15.842,15.099,15.6,217281,0
2010-01-29,15.141,16.084,15.141,15.417,336435,0
2010-02-01,15.463,15.678,15.132,15.627,284425,0
2010-02-02,15.591,15.756,15.505,15.704,237709,0
2010-02-03,15.643,15.826,15.471,15.797,219390,0
2010-02-04,15.713,15.762,15.333,15.471,249528,0
2010-02-05,15.463,15.868,15.366,15.833,256030,0
2010-02-08,15.797,15.893,15.591,15.816,227262,0
2010-02-09,15.972,16.058,15.746,15.852,242825,0
2010-02-10,15.738,15.886,15.539,15.746,177626,0
2010-02-11,15.652,15.678,15.306,15.548,483186,0
2010-02-12,15.366,15.695,15.125,15.618,328341,0
2010-02-16,15.582,15.945,15.373,15.685,256209,0
2010-02-17,15.789,15.876,15.634,15.789,344192,0
2010-02-18,15.78,15.78,15.373,15.661,220946,0
2010-02-19,15.661,15.661,15.445,15.454,273426,0
2010-02-22,15.481,15.582,15.099,15.107,254876,0
2010-02-23,15.066,15.246,14.938,14.977,272362,0
2010-02-24,14.977,14.977,14.764,14.823,340575,0
2010-02-25,14.589,14.839,14.554,14.754,418458,0
2010-02-26,14.805,14.901,14.546,14.709,192030,0
2010-03-01,14.754,15.084,14.754,15.084,257651,0
2010-03-02,15.049,15.254,14.901,14.984,255963,0
2010-03-03,15.057,15.075,14.764,15.02,166786,0
2010-03-04,15.057,15.057,14.909,14.938,113830,0
2010-03-05,14.892,15.02,14.798,14.805,1108638,0
2010-03-08,14.805,14.856,14.642,14.668,258168,0
2010-03-09,14.616,14.717,14.554,14.589,784572,0
2010-03-10,14.554,14.727,14.426,14.642,1373036,0
2010-03-11,14.626,15.011,14.58,14.977,216653,0
2010-03-12,14.961,15.167,14.754,15.125,278105,0
2010-03-15,15.057,15.289,14.521,14.58,2509921,0
2010-03-16,14.668,14.727,14.563,14.685,355756,0
2010-03-17,14.668,14.814,14.58,14.685,644049,0
2010-03-18,14.789,15.539,14.717,15.445,1523913,0
2010-03-19,15.511,15.652,15.184,15.627,861371,0
2010-03-22,15.521,15.858,15.463,15.661,1092612,0
2010-03-23,15.627,15.858,15.435,15.833,470848,0
2010-03-24,15.713,15.842,15.565,15.565,350820,0
2010-03-25,15.627,15.762,15.351,15.557,310150,0
2010-03-26,15.886,16.653,15.762,16.653,754053,0
2010-03-29,16.663,16.663,16.385,16.515,368332,0
2010-03-30,16.532,16.817,16.403,16.765,573430,0
2010-03-31,16.747,16.964,16.515,16.523,688526,0
2010-04-01,16.403,16.887,16.258,16.61,559583,0
2010-04-05,16.601,16.784,16.299,16.456,512101,0
2010-04-06,16.532,16.653,15.964,16.239,625626,0
2010-04-07,16.152,16.186,15.789,15.928,437997,0
2010-04-08,15.928,16.22,15.858,16.102,289679,0
2010-04-09,16.084,16.119,15.618,16.102,290118,0
2010-04-12,16.058,16.285,15.858,16.102,319363,0
2010-04-13,16.058,16.168,15.627,15.713,543983,0
2010-04-14,15.746,15.886,15.627,15.886,785265,0
2010-04-15,15.876,16.583,15.816,16.523,419959,0
2010-04-16,16.532,16.663,16.385,16.473,569055,0
2010-04-19,16.403,16.497,16.04,16.267,206213,0
2010-04-20,16.317,16.317,16.111,16.258,239811,0
2010-04-21,16.323,16.61,16.196,16.601,239456,0
2010-04-22,16.42,16.515,16.196,16.403,465366,0
2010-04-23,16.385,16.447,16.203,16.42,257543,0
2010-04-26,16.323,16.463,16.168,16.34,221191,0
2010-04-27,16.299,16.48,16.102,16.229,328693,0
2010-04-28,16.229,16.307,15.511,15.557,452090,0
2010-04-29,15.618,15.618,15.306,15.426,325725,0
2010-04-30,15.383,15.445,15.057,15.141,305411,0
2010-05-03,15.158,15.158,14.961,14.994,327872,0
2010-05-04,14.831,14.856,14.442,14.737,641890,0
2010-05-05,14.616,14.789,14.563,14.764,402888,0
2010-05-06,14.694,14.884,13.891,14.477,247788,0
2010-05-07,14.459,14.717,14.141,14.184,378559,0
2010-05-10,14.892,15.238,14.831,14.994,349741,0
2010-05-11,14.901,15.184,14.658,14.977,321650,0
2010-05-12,15.066,15.289,14.847,15.279,213619,0
2010-05-13,15.194,15.271,14.977,15.107,151204,0
2010-05-14,15.049,15.107,14.694,14.901,260387,0
2010-05-17,15.011,15.011,14.296,14.65,374515,0
2010-05-18,14.831,14.969,14.563,14.589,115423,0
2010-05-19,14.563,14.642,14.383,14.539,164537,0
2010-05-20,14.209,14.357,13.709,13.786,258217,0
2010-05-21,13.648,14.005,13.519,13.762,416484,0
2010-05-24,13.735,13.735,13.528,13.588,182075,0
2010-05-25,13.312,13.416,13.148,13.337,312146,0
2010-05-26,13.373,13.778,13.277,13.606,550969,0
2010-05-27,13.863,13.891,13.511,13.882,173839,0
2010-05-28,13.855,13.959,13.631,13.932,307885,0
2010-06-01,13.813,14.005,13.304,13.304,306445,0
2010-06-02,13.337,13.39,13.001,13.382,381963,0
2010-06-03,13.347,13.725,13.347,13.658,144026,0
2010-06-04,13.337,14.062,12.742,12.821,366954,0
2010-06-07,12.905,13.062,12.602,12.612,306315,0
2010-06-08,12.638,12.725,12.26,12.397,227358,0
2010-06-09,12.474,12.474,12.12,12.242,249619,0
2010-06-10,12.372,12.803,12.293,12.751,736328,0
2010-06-11,12.595,12.888,12.527,12.821,232478,0
2010-06-14,12.856,13.054,12.481,12.535,222403,0
2010-06-15,12.666,13.011,12.465,12.923,668534,0
2010-06-16,12.873,12.873,12.602,12.666,176222,0
2010-06-17,12.776,12.846,12.62,12.7,287185,0
2010-06-18,12.776,12.776,12.527,12.588,513590,0
2010-06-21,12.691,12.751,12.433,12.499,169315,0
2010-06-22,12.499,12.682,12.181,12.181,141531,0
2010-06-23,12.173,12.309,12.069,12.19,139528,0
2010-06-24,12.093,12.309,11.956,12,179802,0
2010-06-25,12.008,12.277,11.888,12.207,303808,0
2010-06-28,12.173,12.319,12.062,12.242,157276,0
2010-06-29,12.036,12.111,11.871,11.956,205263,0
2010-06-30,11.993,12.226,11.706,11.742,167806,0
2010-07-01,11.715,11.724,11.256,11.336,550662,0
2010-07-02,11.429,11.429,10.904,10.963,332286,0
2010-07-06,11.136,11.136,10.809,10.851,336540,0
2010-07-07,10.87,11.05,10.714,11.034,461018,0
2010-07-08,11.126,11.593,10.879,10.946,670139,0
2010-07-09,10.904,11.094,10.819,11.075,187225,0
2010-07-12,11.017,11.198,10.722,10.809,313975,0
2010-07-13,10.955,11.378,10.8,11.3,403157,0
2010-07-14,11.3,11.378,11.11,11.225,221177,0
2010-07-15,11.24,11.483,11.11,11.42,266562,0
2010-07-16,11.327,11.411,10.879,10.938,289335,0
2010-07-19,10.989,10.989,10.714,10.87,174658,0
2010-07-20,10.714,11.11,10.628,11.102,266299,0
2010-07-21,10.618,10.904,9.937,10.18,747973,0
2010-07-22,10.263,10.574,10.23,10.481,387378,0
2010-07-23,10.42,10.886,10.36,10.697,447756,0
2010-07-26,10.755,10.92,10.498,10.895,360536,0
2010-07-27,10.955,11.281,10.904,11.198,561919,0
2010-07-28,11.144,11.354,10.879,11.043,370744,0
2010-07-29,11.152,11.249,11.026,11.144,492039,0
2010-07-30,10.989,11.281,10.765,11.217,318348,0
2010-08-02,11.388,11.524,10.938,11.3,759793,0
2010-08-03,11.249,11.354,11.11,11.144,730864,0
2010-08-04,11.171,11.411,10.644,11.281,559781,0
2010-08-05,11.19,11.483,10.879,11.336,646394,0
2010-08-06,11.207,11.291,10.946,11.084,187836,0
2010-08-09,11.144,11.235,11.05,11.171,164888,0
2010-08-10,11.034,11.126,10.851,10.861,245077,0
2010-08-11,10.662,10.722,10.472,10.714,406876,0
2010-08-12,10.6,10.861,10.541,10.574,338053,0
2010-08-13,10.507,10.566,10.308,10.443,218582,0
2010-08-16,10.411,10.49,10.214,10.481,209660,0
2010-08-17,10.583,10.809,10.481,10.618,238516,0
2010-08-18,10.644,10.662,10.386,10.549,177433,0
2010-08-19,10.49,10.574,10.099,10.271,403302,0
2010-08-20,10.214,10.404,10.214,10.368,493255,0
2010-08-23,10.404,10.443,9.97,9.979,239178,0
2010-08-24,9.877,10.066,9.84,9.903,380830,0
2010-08-25,9.84,10.206,9.824,10.196,226210,0
2010-08-26,10.222,10.343,10.143,10.222,157082,0
2010-08-27,10.334,10.428,9.919,9.97,621606,0
2010-08-30,9.928,10.023,9.626,9.626,233581,0
2010-08-31,9.611,9.636,9.4976,9.577,781571,0
2010-09-01,9.713,9.85,9.713,9.808,324464,0
2010-09-02,9.816,9.895,9.591,9.72,221356,0
2010-09-03,9.808,10.058,9.808,9.928,401608,0
2010-09-07,9.919,10.09,9.678,9.72,258633,0
2010-09-08,9.756,9.903,9.728,9.781,503706,0
2010-09-09,9.912,9.952,9.626,9.668,347975,0
2010-09-10,9.668,9.798,9.583,9.696,381918,0
2010-09-13,9.798,10.099,9.798,10.066,468035,0
2010-09-14,10.066,10.171,9.952,10.108,419022,0
2010-09-15,10.05,10.351,10.007,10.3,465803,0
2010-09-16,10.317,10.368,10.188,10.23,594006,0
2010-09-17,10.263,10.343,10.007,10.18,457930,0
2010-09-20,10.23,10.929,10.214,10.895,611463,0
2010-09-21,10.92,11.249,10.92,11.05,477615,0
2010-09-22,11.008,11.05,10.6,10.895,769032,0
2010-09-23,10.8,11.043,10.671,10.938,394593,0
2010-09-24,11.084,11.291,10.98,11.24,171211,0
2010-09-27,11.225,11.256,11.068,11.207,333584,0
2010-09-28,11.217,11.584,11.034,11.551,335932,0
2010-09-29,11.465,11.724,11.439,11.697,530988,0
2010-09-30,11.784,11.983,11.576,11.879,548298,0
2010-10-01,12.474,13.356,12.465,12.941,1061827,0
2010-10-04,12.95,13.028,12.49,12.595,502864,0
2010-10-05,12.758,12.821,12.62,12.751,519537,0
2010-10-06,12.691,12.88,12.691,12.803,364634,0
2010-10-07,12.888,12.913,12.638,12.638,293987,0
2010-10-08,12.794,13.054,12.682,12.959,391709,0
2010-10-11,12.923,13.157,12.905,13.054,433281,0
2010-10-12,12.984,13.096,12.758,13.028,238505,0
2010-10-13,13.044,13.416,13.044,13.321,303454,0
2010-10-14,13.286,13.425,13.175,13.39,204666,0
2010-10-15,13.562,13.909,13.398,13.64,393874,0
2010-10-18,13.699,13.813,13.553,13.813,205370,0
2010-10-19,13.683,13.839,13.502,13.676,258321,0
2010-10-20,13.769,14.107,12.931,13.891,346537,0
2010-10-21,13.987,14.263,13.683,13.848,322400,0
2010-10-22,13.891,14.184,13.873,13.969,185401,0
2010-10-25,14.022,14.166,13.9,14.012,157625,0
2010-10-26,13.909,14.218,13.83,14.044,215628,0
2010-10-27,13.932,13.932,13.425,13.735,234163,0
2010-10-28,13.863,13.94,13.598,13.769,162945,0
2010-10-29,13.769,14.162,13.769,13.988,311685,0
2010-11-01,14.028,14.192,13.778,14.071,330421,0
2010-11-02,14.166,14.546,14.166,14.477,348479,0
2010-11-03,14.426,14.58,14.272,14.563,308346,0
2010-11-04,14.634,14.977,14.58,14.781,430030,0
2010-11-05,14.814,14.814,14.505,14.658,138393,0
2010-11-08,14.554,14.701,14.272,14.339,168739,0
2010-11-09,14.313,14.417,14.131,14.184,258194,0
2010-11-10,14.236,14.374,14.15,14.321,246085,0
2010-11-11,14.16,14.272,14.081,14.15,139716,0
2010-11-12,14.022,14.166,13.813,14.005,186815,0
2010-11-15,14.081,14.15,13.891,13.9,126428,0
2010-11-16,13.813,13.9,13.511,13.631,182169,0
2010-11-17,13.676,13.676,13.304,13.459,133454,0
2010-11-18,13.631,14.166,13.562,14.16,202360,0
2010-11-19,14.115,14.459,13.995,14.313,212230,0
2010-11-22,14.2,14.513,14.053,14.459,200355,0
2010-11-23,14.28,14.383,14.012,14.166,113008,0
2010-11-24,14.321,14.442,14.166,14.383,227361,0
2010-11-26,14.255,14.304,14.124,14.131,81520,0
2010-11-29,14.005,14.417,13.804,14.296,220725,0
2010-11-30,14.13,14.458,14.114,14.441,296482,0
2010-12-01,14.668,14.694,14.451,14.677,264923,0
2010-12-02,14.658,15.003,14.563,14.969,149234,0
2010-12-03,14.884,15.107,14.701,15.084,224751,0
2010-12-06,15.02,15.521,14.947,15.342,263560,0
2010-12-07,15.511,15.901,15.41,15.868,365026,0
2010-12-08,15.868,16.143,15.746,16.014,126141,0
2010-12-09,16.102,16.196,15.988,16.005,267672,0
2010-12-10,15.996,16.248,15.756,16.239,146269,0
2010-12-13,16.291,16.463,16.178,16.317,177130,0
2010-12-14,16.413,16.645,16.291,16.437,162372,0
2010-12-15,16.429,16.802,16.119,16.299,284853,0
2010-12-16,16.323,16.323,16.04,16.135,198160,0
2010-12-17,16.168,16.196,15.954,16.152,305377,0
2010-12-20,16.267,16.377,16.005,16.093,199718,0
2010-12-21,16.186,16.203,16.084,16.196,92862,0
2010-12-22,16.186,16.61,16.102,16.523,294643,0
2010-12-23,16.583,16.636,16.135,16.258,132747,0
2010-12-27,16.143,16.299,16.111,16.229,102988,0
2010-12-28,16.143,16.239,16.048,16.048,131214,0
2010-12-29,16.061,16.313,16.061,16.198,137667,0
2010-12-30,16.207,16.272,16.009,16.009,101482,0
2010-12-31,16.013,16.31,15.917,16.047,174731,0
2011-01-03,16.005,16.229,15.876,16.005,300602,0
2011-01-04,16.093,16.22,15.661,16.005,446623,0
2011-01-05,15.964,16.523,15.826,16.358,543462,0
2011-01-06,17.506,18.717,17.482,18.475,2332166,0
2011-01-07,18.293,18.942,17.913,18.311,692501,0
2011-01-10,18.138,18.457,18.009,18.353,460748,0
2011-01-11,18.353,18.536,18.188,18.206,237380,0
2011-01-12,18.242,18.656,18.188,18.414,208172,0
2011-01-13,18.414,18.623,18.38,18.509,351233,0
2011-01-14,18.578,18.578,18.076,18.145,449493,0
2011-01-18,18.041,18.528,18.001,18.501,290798,0
2011-01-19,18.441,18.449,17.904,17.974,330654,0
2011-01-20,17.846,18.138,17.783,17.957,200607,0
2011-01-21,18.362,18.362,17.679,17.819,212720,0
2011-01-24,17.775,18.076,17.56,17.888,245937,0
2011-01-25,17.734,17.74,17.178,17.734,347702,0
2011-01-26,17.8,18.086,17.655,18.018,364664,0
2011-01-27,17.922,18.018,17.432,17.524,446703,0
2011-01-28,17.456,17.456,17.014,17.146,305083,0
2011-01-31,17.238,17.423,17.098,17.301,246674,0
2011-02-01,17.333,17.506,17.287,17.44,244870,0
2011-02-02,17.333,17.604,17.206,17.56,310628,0
2011-02-03,17.698,17.749,17.169,17.506,226234,0
2011-02-04,17.604,17.645,17.222,17.359,243608,0
2011-02-07,17.325,17.516,17.196,17.333,248136,0
2011-02-08,17.301,17.541,17.086,17.534,171885,0
2011-02-09,17.423,17.662,17.178,17.662,374347,0
2011-02-10,17.24,17.689,17.13,17.206,256463,0
2011-02-11,17.12,17.333,17.006,17.333,189098,0
2011-02-14,17.268,17.316,17.178,17.196,157228,0
2011-02-15,17.13,17.308,17.086,17.308,194398,0
2011-02-16,17.287,17.308,16.981,17.16,122767,0
2011-02-18,17.014,17.268,16.921,17.023,91304,0
2011-02-22,16.833,16.956,16.285,16.48,188539,0
2011-02-23,16.168,16.523,15.6,15.634,176108,0
2011-02-24,15.643,15.704,15.342,15.669,218541,0
2011-02-25,15.661,15.901,15.609,15.816,112787,0
2011-02-28,16.253,17.396,16.215,16.65,513860,0
2011-03-01,16.765,16.868,15.669,16.267,252988,0
2011-03-02,16.285,16.583,16.16,16.541,204968,0
2011-03-03,16.738,17.396,16.645,17.295,316573,0
2011-03-04,17.24,17.24,16.842,17.178,276912,0
2011-03-07,17.032,17.222,16.22,16.628,347759,0
2011-03-08,16.681,17.55,16.299,17.277,222742,0
2011-03-09,17.259,17.534,17.169,17.206,147523,0
2011-03-10,17.56,17.56,16.523,16.628,243228,0
2011-03-11,16.645,17.102,16.429,16.956,250241,0
2011-03-14,16.774,16.956,16.196,16.61,162158,0
2011-03-15,16.178,16.473,16.168,16.333,150400,0
2011-03-16,16.258,16.506,15.858,16.239,307542,0
2011-03-17,16.556,16.589,16.043,16.08,231298,0
2011-03-18,16.152,16.152,15.833,15.876,683797,0
2011-03-21,16.093,16.938,16.058,16.713,417091,0
2011-03-22,16.713,16.738,15.618,15.842,443673,0
2011-03-23,15.78,16.058,15.49,15.954,675216,0
2011-03-24,16.023,16.429,15.756,15.954,332852,0
2011-03-25,16.152,16.489,15.996,16.22,307473,0
2011-03-28,16.299,16.394,15.858,15.901,115742,0
2011-03-29,15.979,16.48,15.582,16.367,210090,0
2011-03-30,16.437,16.653,16.35,16.515,245533,0
2011-03-31,16.564,16.784,16.31,16.737,254000,0
2011-04-01,14.668,14.677,12.864,12.959,4485509,0
2011-04-04,12.984,13.011,12.481,12.941,1037176,0
2011-04-05,12.959,13.873,12.758,13.382,1059931,0
2011-04-06,13.433,13.571,12.976,13.544,864995,0
2011-04-07,13.615,13.615,13.148,13.441,597467,0
2011-04-08,13.588,13.64,13.148,13.295,461663,0
2011-04-11,13.13,13.337,12.873,13.028,460942,0
2011-04-12,12.909,13.066,12.875,12.954,232706,0
2011-04-13,12.976,13.234,12.959,13.096,327313,0
2011-04-14,12.839,13.028,12.758,12.959,158764,0
2011-04-15,12.95,13.096,12.776,13.062,259983,0
2011-04-18,12.856,13.001,12.673,12.976,311527,0
2011-04-19,13.037,13.044,12.474,12.656,286649,0
2011-04-20,12.846,12.913,12.708,12.895,149809,0
2011-04-21,12.888,12.984,12.742,12.905,145891,0
2011-04-25,12.776,12.895,12.638,12.864,322357,0
2011-04-26,12.888,13.062,12.856,12.993,284471,0
2011-04-27,12.967,13.242,12.767,12.856,123139,0
2011-04-28,13.054,13.13,12.786,12.873,258453,0
2011-04-29,12.916,12.978,12.707,12.767,133814,0
2011-05-02,12.88,12.88,12.602,12.612,140479,0
2011-05-03,12.651,13.057,12.547,12.745,302288,0
2011-05-04,12.776,12.821,12.416,12.571,205774,0
2011-05-05,12.426,12.841,12.389,12.59,312162,0
2011-05-06,12.761,12.909,12.484,12.501,418194,0
2011-05-09,12.563,12.7,12.424,12.588,189262,0
2011-05-10,12.682,12.864,12.595,12.839,176369,0
2011-05-11,12.745,12.841,12.436,12.492,346046,0
2011-05-12,12.433,12.742,12.225,12.656,288676,0
2011-05-13,12.718,12.718,12.321,12.33,168178,0
2011-05-16,12.234,12.354,11.983,11.992,204745,0
2011-05-17,11.993,12.226,11.801,12.07,200350,0
2011-05-18,12.086,12.226,12.009,12.166,206157,0
2011-05-19,12.235,12.278,12.018,12.226,143824,0
2011-05-20,12.139,12.139,11.896,11.905,541133,0
2011-05-23,11.871,12.338,11.661,12.129,546897,0
2011-05-24,12.139,12.166,11.714,11.784,438773,0
2011-05-25,11.846,11.863,11.638,11.818,260393,0
2011-05-26,11.669,11.974,11.669,11.863,162960,0
2011-05-27,11.939,12.027,11.836,11.923,70235,0
2011-05-31,12.047,12.237,11.924,12.22,260026,0
2011-06-01,12.182,12.269,11.648,11.654,195012,0
2011-06-02,11.654,12.381,11.583,11.724,118375,0
2011-06-03,11.523,11.724,11.325,11.456,200307,0
2011-06-06,11.437,11.482,11.255,11.306,156502,0
2011-06-07,11.41,11.418,11.1,11.117,197114,0
2011-06-08,11.058,11.058,10.761,10.796,191228,0
2011-06-09,10.848,10.952,10.72,10.779,107689,0
2011-06-10,10.736,10.917,10.538,10.563,349756,0
2011-06-13,10.606,10.606,10.234,10.234,202441,0
2011-06-14,10.295,10.449,10.147,10.219,438891,0
2011-06-15,10.112,10.166,9.871,9.964,1013225,0
2011-06-16,10.01,10.384,9.87,10.314,239802,0
2011-06-17,10.364,10.522,9.843,9.861,556133,0
2011-06-20,9.853,10.139,9.843,10.139,298071,0
2011-06-21,10.234,10.477,10.209,10.432,287565,0
2011-06-22,10.364,10.44,10.201,10.355,786329,0
2011-06-23,10.219,10.467,10.103,10.432,214124,0
2011-06-24,10.449,10.579,10.139,10.522,1858257,0
2011-06-27,10.485,10.649,10.355,10.641,168510,0
2011-06-28,10.641,10.779,10.571,10.761,183471,0
2011-06-29,10.779,10.779,10.234,10.53,203070,0
2011-06-30,10.547,10.661,10.416,10.425,353072,0
2011-07-01,10.4,10.893,10.4,10.858,285303,0
2011-07-05,10.752,10.815,10.579,10.694,320333,0
2011-07-06,10.731,10.966,10.706,10.863,281967,0
2011-07-07,10.926,11.049,10.901,10.987,238050,0
2011-07-08,10.796,10.96,10.659,10.884,190255,0
2011-07-11,10.703,10.935,10.694,10.806,513638,0
2011-07-12,10.731,10.922,10.653,10.688,359727,0
2011-07-13,10.771,10.943,10.694,10.877,464377,0
2011-07-14,10.806,10.952,10.408,10.546,466457,0
2011-07-15,11.255,11.316,10.249,10.832,829739,0
2011-07-18,10.736,10.771,10.432,10.579,945586,0
2011-07-19,10.636,11.037,10.488,10.949,319021,0
2011-07-20,10.97,10.977,10.736,10.952,201351,0
2011-07-21,10.996,11.437,10.917,11.395,619152,0
2011-07-22,11.395,11.654,11.299,11.566,257574,0
2011-07-25,11.37,11.514,11.107,11.428,242332,0
2011-07-26,11.426,11.522,11.212,11.506,358599,0
2011-07-27,11.428,11.631,11.289,11.602,599159,0
2011-07-28,11.63,11.687,11.304,11.49,370933,0
2011-07-29,11.362,11.362,11.089,11.271,279993,0
2011-08-01,11.395,11.5,10.728,10.893,371045,0
2011-08-02,10.81,10.906,10.427,10.434,284888,0
2011-08-03,10.432,10.641,10.201,10.598,316899,0
2011-08-04,10.451,10.557,10.278,10.278,311317,0
2011-08-05,10.402,10.402,9.73,10.018,416378,0
2011-08-08,9.3348,10.01,9.17,9.2729,534795,0
2011-08-09,9.533,9.577,8.5028,9.533,791908,0
2011-08-10,9.4639,9.4639,8.9536,9.0391,488075,0
2011-08-11,9.1008,9.1612,8.5803,8.5978,895062,0
2011-08-12,8.7209,8.8077,8.3553,8.6686,798637,0
2011-08-15,8.7623,9.0647,8.6584,9.0553,308623,0
2011-08-16,9.0773,9.4778,9.0505,9.2875,618954,0
2011-08-17,9.3661,9.4609,9.1218,9.1988,206267,0
2011-08-18,8.9037,8.9037,8.4771,8.5816,531966,0
2011-08-19,8.4075,8.7125,8.3899,8.4861,348772,0
2011-08-22,8.9037,8.9037,8.312,8.3467,265722,0
2011-08-23,8.3553,8.8682,8.3205,8.8592,273015,0
2011-08-24,8.8592,8.9564,8.6512,8.9124,153082,0
2011-08-25,8.9387,8.9905,8.5119,8.5119,173028,0
2011-08-26,8.4075,8.66,8.3205,8.5469,193623,0
2011-08-29,8.7477,9.1038,8.6425,9.0685,143072,0
2011-08-30,8.966,9.1314,8.7993,9.0773,162456,0
2011-08-31,9.0773,9.262,9.024,9.1038,183996,0
2011-09-01,9.0865,9.2777,8.5991,8.686,367706,0
2011-09-02,8.5706,8.5706,8.1597,8.221,224925,0
2011-09-06,8.0071,8.1726,7.8507,8.1204,309010,0
2011-09-07,8.3029,8.4249,8.242,8.312,447354,0
2011-09-08,8.242,8.3553,7.9116,8.0071,172482,0
2011-09-09,7.8416,7.9375,7.1891,7.3111,436938,0
2011-09-12,7.2412,7.6767,7.2066,7.6679,257807,0
2011-09-13,7.6941,7.9551,7.6767,7.8854,313002,0
2011-09-14,7.9725,8.277,7.9027,8.1553,256472,0
2011-09-15,8.2248,8.3553,8.0941,8.312,158240,0
2011-09-16,8.3467,8.4336,8.1291,8.3467,349211,0
2011-09-19,8.5119,8.5119,8.0419,8.2858,348490,0
2011-09-20,8.3815,8.4944,8.2076,8.2248,486664,0
2011-09-21,8.2076,8.3467,8.0594,8.0682,310137,0
2011-09-22,7.8155,8.0769,7.6941,7.8333,409678,0
2011-09-23,7.8416,7.9987,7.7113,7.807,257129,0
2011-09-26,7.8333,8.0246,7.6155,8.0071,369647,0
2011-09-27,8.6076,8.825,8.3899,8.6953,1067254,0
2011-09-28,8.6512,8.8342,8.399,8.399,508484,0
2011-09-29,8.5643,8.7385,8.4075,8.6512,506561,0
2011-09-30,8.5592,9.929,8.4275,8.5153,7001588,0
2011-10-03,8.3726,8.4425,7.8767,8.0335,878066,0
2011-10-04,7.9725,9.1218,7.8854,8.9564,846495,0
2011-10-05,9.0951,9.1314,8.5991,8.9737,702091,0
2011-10-06,8.8945,9.1747,8.885,9.096,451026,0
2011-10-07,9.1738,9.1738,8.6164,8.6686,304426,0
2011-10-10,8.8682,8.9905,8.7035,8.983,440387,0
2011-10-11,8.8768,9.1652,8.8342,9.1218,290861,0
2011-10-12,9.3129,9.4084,9.0591,9.2973,382455,0
2011-10-13,9.2242,9.4867,9.0773,9.3294,265758,0
2011-10-14,9.452,9.521,9.305,9.4342,329582,0
2011-10-17,9.3129,9.4609,8.79,8.8426,373219,0
2011-10-18,8.9037,9.574,8.6774,9.504,358483,0
2011-10-19,9.4609,9.6,9.024,9.3294,279304,0
2011-10-20,9.3207,9.574,9.0951,9.3661,149394,0
2011-10-21,9.54,9.608,9.2875,9.608,206550,0
2011-10-24,9.504,9.87,9.504,9.818,412740,0
2011-10-25,9.708,9.708,9.4203,9.4708,262588,0
2011-10-26,9.626,9.774,9.2688,9.549,402347,0
2011-10-27,9.947,10.175,9.697,10.131,531559,0
2011-10-28,10.19,10.198,9.926,10.033,342084,0
2011-10-31,9.832,9.895,9.595,9.656,232974,0
2011-11-01,9.262,9.4629,9.1218,9.3406,325399,0
2011-11-02,9.634,9.705,9.3809,9.688,311325,0
2011-11-03,9.856,10.084,9.4104,10.041,305308,0
2011-11-04,10.006,10.041,9.804,10.041,186968,0
2011-11-07,9.992,10.148,9.826,10.131,195063,0
2011-11-08,10.207,10.216,9.943,10.109,318497,0
2011-11-09,9.813,9.988,9.4887,9.514,230929,0
2011-11-10,9.691,9.777,9.4441,9.716,205833,0
2011-11-11,9.978,10.016,9.794,9.988,245284,0
2011-11-14,9.95,9.996,9.682,9.786,147816,0
2011-11-15,9.716,9.959,9.543,9.926,147712,0
2011-11-16,9.794,9.813,9.4362,9.454,170071,0
2011-11-17,9.4362,9.4441,9.0685,9.1747,222089,0
2011-11-18,9.1747,9.1747,8.9469,9.0591,151601,0
2011-11-21,8.8582,8.8582,8.562,8.7632,125102,0
2011-11-22,8.755,8.8151,8.5356,8.5356,121528,0
2011-11-23,8.4658,8.4916,8.081,8.107,137814,0
2011-11-25,8.0896,8.2645,7.8885,7.8971,77593,0
2011-11-28,8.186,8.3606,8.1159,8.212,235608,0
2011-11-29,8.221,8.308,8.107,8.247,97346,0
2011-11-30,8.6042,9.3711,8.5512,9.3632,413455,0
2011-12-01,9.3217,9.4976,9.1652,9.262,194537,0
2011-12-02,9.3139,9.4807,9.1132,9.3217,108272,0
2011-12-05,9.3671,9.611,9.2973,9.514,192247,0
2011-12-06,9.525,9.656,9.4451,9.561,139762,0
2011-12-07,9.454,9.611,9.2697,9.55,128434,0
2011-12-08,9.3917,9.514,8.9905,8.9905,154713,0
2011-12-09,9.2434,9.524,9.0591,9.3917,172413,0
2011-12-12,9.2252,9.4887,9.0336,9.2348,171225,0
2011-12-13,9.1652,9.4441,8.9301,8.9737,143335,0
2011-12-14,8.8582,8.9564,8.5793,8.5881,198051,0
2011-12-15,8.7632,9.1038,8.6233,8.7281,199197,0
2011-12-16,8.8243,9.0591,8.6233,8.9564,510424,0
2011-12-19,9.0685,9.2348,8.8582,8.9124,378759,0
2011-12-20,9.1038,9.1575,8.965,9.0173,516716,0
2011-12-21,8.8759,9.0173,8.7016,8.965,347755,0
2011-12-22,9.2348,9.2348,8.9737,9.096,277705,0
2011-12-23,9.1488,9.3217,8.9737,8.999,202445,0
2011-12-27,9.567,9.567,8.7723,9.096,189681,0
2011-12-28,9.096,9.1314,8.7976,8.8151,172724,0
2011-12-29,8.6494,9.1488,8.6494,9.1038,190917,0
2011-12-30,9.0773,9.3314,9.0505,9.262,223202,0
2012-01-03,9.4015,9.691,9.3217,9.611,325957,0
2012-01-04,9.584,9.664,9.543,9.637,398161,0
2012-01-05,8.4218,9.1824,8.4218,8.8673,535394,0
2012-01-06,8.9124,9.1747,8.6406,9.0685,381364,0
2012-01-09,9.096,9.533,8.9469,9.4976,345719,0
2012-01-10,9.621,9.829,9.56,9.76,699170,0
2012-01-11,9.613,9.779,9.604,9.772,318164,0
2012-01-12,9.895,9.895,9.665,9.814,224505,0
2012-01-13,9.664,9.794,9.543,9.752,433432,0
2012-01-17,9.832,10.069,9.779,9.971,302346,0
2012-01-18,9.874,10.303,9.804,10.284,245344,0
2012-01-19,10.294,10.468,9.988,10.399,178553,0
2012-01-20,10.373,10.523,10.32,10.496,209284,0
2012-01-23,10.478,10.599,10.408,10.563,204707,0
2012-01-24,10.399,10.791,10.382,10.783,228520,0
2012-01-25,10.747,10.844,10.617,10.765,294613,0
2012-01-26,10.82,10.872,10.687,10.827,244019,0
2012-01-27,10.703,10.895,10.667,10.824,200079,0
2012-01-30,10.697,10.853,10.617,10.791,195627,0
2012-01-31,10.869,10.929,10.482,10.859,550728,0
2012-02-01,10.931,11.232,10.801,11.167,341394,0
2012-02-02,11.149,11.405,11.132,11.362,282522,0
2012-02-03,11.465,11.886,11.457,11.625,217975,0
2012-02-06,11.483,11.658,11.483,11.587,195653,0
2012-02-07,11.465,11.781,11.465,11.71,222468,0
2012-02-08,11.71,11.895,11.516,11.634,207547,0
2012-02-09,11.634,11.71,11.535,11.587,90771,0
2012-02-10,11.395,11.606,11.395,11.502,155461,0
2012-02-13,11.625,11.798,11.483,11.578,165696,0
2012-02-14,11.587,11.683,11.438,11.587,125214,0
2012-02-15,11.642,11.72,11.483,11.535,162489,0
2012-02-16,11.596,11.886,11.502,11.815,185747,0
2012-02-17,11.904,11.938,11.738,11.755,134222,0
2012-02-21,11.886,11.93,11.692,11.746,147486,0
2012-02-22,11.683,11.904,11.683,11.72,129118,0
2012-02-23,11.72,12.018,11.692,11.861,210951,0
2012-02-24,11.922,11.922,11.651,11.651,247464,0
2012-02-27,11.535,11.878,11.404,11.738,451247,0
2012-02-28,11.807,11.815,11.553,11.683,103902,0
2012-02-29,11.697,11.786,11.46,11.478,349997,0
2012-03-01,11.553,11.683,11.148,11.148,397138,0
2012-03-02,11.185,11.237,10.711,10.711,188387,0
2012-03-05,10.711,10.841,10.577,10.797,178826,0
2012-03-06,10.535,10.744,10.404,10.577,194799,0
2012-03-07,10.595,10.658,10.463,10.648,106873,0
2012-03-08,10.762,10.938,10.56,10.78,166398,0
2012-03-09,10.711,11.148,10.703,11,242360,0
2012-03-12,10.955,11.036,10.736,10.817,101446,0
2012-03-13,10.929,11.213,10.841,11.213,142158,0
2012-03-14,11.185,11.315,11.01,11.061,97775,0
2012-03-15,11.078,11.231,10.964,11.166,128764,0
2012-03-16,11.221,11.315,11,11.305,725801,0
2012-03-19,11.288,11.502,11.193,11.369,205454,0
2012-03-20,11.237,11.305,11.156,11.203,126648,0
2012-03-21,11.352,11.395,11.245,11.305,171492,0
2012-03-22,11.231,11.377,11.122,11.344,125990,0
2012-03-23,11.334,11.419,11.166,11.404,199746,0
2012-03-26,11.596,11.807,11.448,11.798,223584,0
2012-03-27,11.781,11.946,11.781,11.853,185956,0
2012-03-28,11.692,11.956,11.683,11.938,211356,0
2012-03-29,12.071,12.474,12.071,12.237,582870,0
2012-03-30,12.378,12.49,12.256,12.334,580419,0
2012-04-02,12.306,12.582,12.212,12.582,264750,0
2012-04-03,12.554,12.72,12.5,12.613,183252,0
2012-04-04,12.457,12.457,12.071,12.114,147800,0
2012-04-05,12.096,12.265,12.001,12.23,248927,0
2012-04-09,11.946,11.946,11.72,11.781,155833,0
2012-04-10,11.764,11.764,11.262,11.483,265165,0
2012-04-11,11.634,11.702,11.361,11.642,282105,0
2012-04-12,11.651,11.825,11.544,11.728,320801,0
2012-04-13,11.658,11.674,11.298,11.305,253860,0
2012-04-16,11.105,11.475,11.105,11.334,347503,0
2012-04-17,11.47,11.725,11.47,11.565,284054,0
2012-04-18,11.483,11.535,11.213,11.288,229306,0
2012-04-19,11.324,11.429,11.078,11.315,320611,0
2012-04-20,11.457,11.578,11.369,11.411,245919,0
2012-04-23,11.193,11.334,11.113,11.262,222471,0
2012-04-24,11.237,11.387,11.156,11.324,218917,0
2012-04-25,11.465,11.692,11.395,11.615,228611,0
2012-04-26,11.587,11.825,11.475,11.625,314441,0
2012-04-27,11.651,11.755,11.509,11.746,214118,0
2012-04-30,11.746,11.746,11.369,11.395,258514,0
2012-05-01,11.391,11.558,11.234,11.234,220681,0
2012-05-02,11.113,11.278,11,11.262,135404,0
2012-05-03,11.216,11.273,11.03,11.133,131779,0
2012-05-04,11.047,11.064,10.745,10.905,198060,0
2012-05-07,10.834,11.028,10.797,10.981,142498,0
2012-05-08,10.869,11.045,10.807,11.01,237422,0
2012-05-09,10.843,11.391,10.703,10.983,162619,0
2012-05-10,11.08,11.151,10.949,11.021,208577,0
2012-05-11,10.905,11.099,10.826,10.897,168599,0
2012-05-14,10.737,10.871,10.641,10.781,203838,0
2012-05-15,10.745,10.897,10.649,10.773,130523,0
2012-05-16,10.808,10.94,10.394,10.444,268510,0
2012-05-17,10.535,10.544,10.25,10.269,117679,0
2012-05-18,10.333,10.5,10.226,10.287,289097,0
2012-05-21,10.358,10.596,10.269,10.491,460098,0
2012-05-22,10.491,10.614,10.351,10.509,228034,0
2012-05-23,10.404,10.703,10.287,10.641,125231,0
2012-05-24,10.658,10.658,10.436,10.604,81060,0
2012-05-25,10.569,10.684,10.491,10.649,253697,0
2012-05-29,10.712,10.871,10.614,10.763,110614,0
2012-05-30,10.649,10.694,10.535,10.569,114240,0
2012-05-31,10.614,10.641,10.428,10.577,235372,0
2012-06-01,10.333,10.473,10.101,10.12,279204,0
2012-06-04,10.156,11.638,10.156,10.269,278474,0
2012-06-05,10.184,10.491,10.016,10.394,142330,0
2012-06-06,10.473,10.632,10.377,10.444,195642,0
2012-06-07,10.577,10.604,10.306,10.333,280255,0
2012-06-08,10.269,10.453,10.165,10.314,372762,0
2012-06-11,10.473,10.529,10.175,10.201,367694,0
2012-06-12,10.306,10.351,10.184,10.324,215949,0
2012-06-13,10.306,10.341,10.209,10.287,287020,0
2012-06-14,10.333,10.404,10.243,10.341,184391,0
2012-06-15,10.333,10.453,10.297,10.341,978186,0
2012-06-18,10.287,10.444,10.287,10.377,216149,0
2012-06-19,10.444,10.641,10.444,10.604,312387,0
2012-06-20,10.632,10.763,10.577,10.623,287613,0
2012-06-21,10.641,10.694,10.428,10.463,216934,0
2012-06-22,10.552,10.586,10.473,10.577,632216,0
2012-06-25,10.341,10.491,10.219,10.436,164962,0
2012-06-26,10.453,10.491,10.25,10.269,254264,0
2012-06-27,10.269,10.586,10.243,10.569,127824,0
2012-06-28,10.5,10.569,10.367,10.56,114777,0
2012-06-29,10.799,10.913,10.753,10.843,249166,0
2012-07-02,10.729,10.729,10.586,10.721,336400,0
2012-07-03,10.684,10.835,10.56,10.781,299631,0
2012-07-05,10.712,10.852,10.712,10.818,256201,0
2012-07-06,10.694,10.826,10.623,10.649,191078,0
2012-07-09,10.604,10.712,10.453,10.586,299723,0
2012-07-10,10.676,10.808,10.5,10.56,130887,0
2012-07-11,10.596,10.668,10.473,10.569,381075,0
2012-07-12,10.509,10.509,10.306,10.314,297666,0
2012-07-13,11.225,11.225,10.444,10.577,1069903,0
2012-07-16,10.586,10.658,10.491,10.56,427992,0
2012-07-17,10.604,10.647,10.436,10.586,322647,0
2012-07-18,10.586,10.676,10.569,10.569,385496,0
2012-07-19,10.604,10.676,10.56,10.56,226114,0
2012-07-20,10.463,10.535,10.234,10.234,285258,0
2012-07-23,10.007,10.101,9.837,9.997,247803,0
2012-07-24,10.034,10.034,9.803,9.846,174572,0
2012-07-25,9.892,9.988,9.777,9.901,174944,0
2012-07-26,10.076,10.146,9.821,9.821,251930,0
2012-07-27,9.837,10.129,9.723,10.051,311497,0
2012-07-30,10.051,10.156,10.042,10.051,235296,0
2012-07-31,10.034,10.119,9.943,9.951,158024,0
2012-08-01,10.034,10.243,9.723,9.723,283328,0
2012-08-02,9.67,9.777,9.652,9.68,185277,0
2012-08-03,9.812,9.997,9.751,9.935,175564,0
2012-08-06,9.926,10.085,9.917,9.935,171874,0
2012-08-07,9.969,10.201,9.935,10.146,594024,0
2012-08-08,10.12,10.358,10.11,10.309,216620,0
2012-08-09,10.341,10.5,10.191,10.333,315469,0
2012-08-10,10.259,10.404,10.226,10.399,352947,0
2012-08-13,10.404,10.596,10.404,10.569,312454,0
2012-08-14,10.586,10.622,10.306,10.377,312272,0
2012-08-15,10.358,10.577,10.306,10.358,158857,0
2012-08-16,10.358,10.569,10.259,10.544,165665,0
2012-08-17,10.491,10.773,10.473,10.763,180648,0
2012-08-20,10.763,10.763,10.519,10.632,135530,0
2012-08-21,10.659,10.844,10.492,10.614,100993,0
2012-08-22,10.614,10.614,10.285,10.285,117349,0
2012-08-23,10.285,10.295,10.163,10.276,111455,0
2012-08-24,10.257,10.257,9.994,10.013,122134,0
2012-08-27,10.048,10.126,9.932,9.985,84009,0
2012-08-28,9.965,10.013,9.86,9.994,122173,0
2012-08-29,10.003,10.153,9.898,10.089,104678,0
2012-08-30,10.021,10.03,9.907,9.907,45648,0
2012-08-31,10.003,10.008,9.888,9.907,157404,0
2012-09-04,9.932,10.305,9.781,10.267,175680,0
2012-09-05,10.322,10.407,10.267,10.384,248575,0
2012-09-06,10.435,10.773,10.435,10.694,176197,0
2012-09-07,10.745,11.023,10.659,11.004,196782,0
2012-09-10,10.995,11.342,10.985,11.162,288307,0
2012-09-11,11.191,11.359,11.04,11.251,310252,0
2012-09-12,11.286,11.394,11.162,11.303,89346,0
2012-09-13,11.286,11.712,11.2,11.535,172144,0
2012-09-14,11.616,11.872,11.409,11.774,212761,0
2012-09-17,11.694,11.774,11.437,11.685,174725,0
2012-09-18,11.643,11.827,11.535,11.809,191611,0
2012-09-19,11.837,11.925,11.69,11.846,127646,0
2012-09-20,11.783,11.846,11.587,11.783,110289,0
2012-09-21,11.951,12.042,11.73,11.837,350858,0
2012-09-24,11.801,12.06,11.732,11.916,135626,0
2012-09-25,11.978,12.033,11.652,11.685,206067,0
2012-09-26,11.722,11.757,11.587,11.722,122442,0
2012-09-27,11.749,11.96,11.74,11.925,154395,0
2012-09-28,11.872,11.925,11.607,11.648,261107,0
2012-10-01,11.694,11.89,11.616,11.666,156816,0
2012-10-02,11.712,11.818,11.544,11.74,273101,0
2012-10-03,11.73,11.818,11.004,11.675,571564,0
2012-10-04,11.774,12.023,11.652,11.987,244056,0
2012-10-05,12.067,12.067,11.749,11.809,323214,0
2012-10-08,11.774,11.89,11.749,11.783,177321,0
2012-10-09,11.774,11.999,11.359,11.535,340757,0
2012-10-10,11.579,11.765,11.57,11.666,210458,0
2012-10-11,11.792,12.119,11.73,11.74,107256,0
2012-10-12,11.749,11.774,11.587,11.587,150592,0
2012-10-15,11.587,11.626,11.456,11.465,122969,0
2012-10-16,11.561,11.57,11.437,11.483,353291,0
2012-10-17,11.032,11.251,10.888,11.04,617513,0
2012-10-18,11.058,11.251,11.04,11.219,568670,0
2012-10-19,11.162,11.172,10.932,11.066,291335,0
2012-10-22,11.074,11.092,10.942,11.066,175595,0
2012-10-23,10.985,11.152,10.923,11.152,207905,0
2012-10-24,11.162,11.162,10.988,11.074,219387,0
2012-10-25,11.145,11.181,10.959,11.023,347145,0
2012-10-26,10.975,11.101,10.862,10.942,383931,0
2012-10-31,11.058,11.122,10.862,10.95,157090,0
2012-11-01,10.959,11.074,10.853,10.995,309044,0
2012-11-02,11.04,11.049,10.809,10.888,207291,0
2012-11-05,10.862,11.004,10.809,10.906,209416,0
2012-11-06,10.942,11.097,10.923,11.092,256062,0
2012-11-07,10.95,11.03,10.676,10.729,280340,0
2012-11-08,10.737,11.109,10.569,10.577,282861,0
2012-11-09,10.499,10.668,10.44,10.49,136359,0
2012-11-12,10.49,11.15,10.428,10.462,104089,0
2012-11-13,10.452,10.879,10.402,10.544,242974,0
2012-11-14,10.544,10.833,10.365,10.41,290284,0
2012-11-15,10.427,10.62,9.839,10.206,94789,0
2012-11-16,10.171,10.266,9.929,9.963,183610,0
2012-11-19,10.499,10.499,9.945,10.045,246874,0
2012-11-20,10.018,10.124,9.963,10.01,136312,0
2012-11-21,10.054,10.072,9.972,10.018,228079,0
2012-11-23,10.096,10.223,9.982,10.142,209912,0
2012-11-26,10.087,10.24,10.037,10.197,250726,0
2012-11-27,10.151,10.435,10.124,10.133,155206,0
2012-11-28,10.228,10.228,9.982,10.161,146960,0
2012-11-29,10.294,10.435,10.133,10.428,288284,0
2012-11-30,10.482,10.519,10.33,10.339,230315,0
2012-12-03,10.33,10.519,10.256,10.349,149466,0
2012-12-04,10.33,10.37,10.266,10.349,186888,0
2012-12-05,10.349,10.362,10.215,10.331,303990,0
2012-12-06,10.294,10.435,10.232,10.435,134414,0
2012-12-07,10.384,10.499,10.256,10.356,412008,0
2012-12-10,10.365,10.47,10.304,10.339,168624,0
2012-12-11,10.375,10.596,10.356,10.499,189239,0
2012-12-12,10.509,10.577,10.482,10.49,161293,0
2012-12-13,10.49,10.509,10.435,10.482,148781,0
2012-12-14,10.452,10.677,10.249,10.552,223254,0
2012-12-17,10.596,10.686,10.519,10.677,172748,0
2012-12-18,10.669,10.816,10.499,10.775,246351,0
2012-12-19,10.696,11.026,10.686,10.952,259132,0
2012-12-20,10.785,11.121,10.785,11.043,209727,0
2012-12-21,10.9,10.9,10.087,10.096,1878298,0
2012-12-24,10.106,10.106,9.643,9.732,241253,0
2012-12-26,9.723,10.028,9.643,9.973,369734,0
2012-12-27,9.929,10.18,9.848,10.151,312529,0
2012-12-28,10.08,10.97,9.985,10.519,458427,0
2012-12-31,10.569,10.659,10.314,10.624,248640,0
2013-01-02,10.874,10.908,10.56,10.802,430657,0
2013-01-03,10.587,10.935,10.587,10.9,513521,0
2013-01-04,10.943,10.983,10.784,10.952,246141,0
2013-01-07,10.865,10.865,10.713,10.721,214661,0
2013-01-08,10.738,10.838,10.705,10.738,213181,0
2013-01-09,10.784,10.821,10.696,10.77,194077,0
2013-01-10,10.792,10.792,10.686,10.738,102987,0
2013-01-11,10.756,10.784,10.641,10.738,113129,0
2013-01-14,10.73,10.73,10.356,10.509,230538,0
2013-01-15,10.407,10.65,10.407,10.587,124319,0
2013-01-16,10.544,10.577,10.46,10.528,135814,0
2013-01-17,10.577,10.577,10.472,10.528,126947,0
2013-01-18,10.528,10.528,10.356,10.528,249165,0
2013-01-22,10.427,10.509,10.256,10.375,161641,0
2013-01-23,10.402,10.524,10.294,10.472,163005,0
2013-01-24,10.519,10.633,10.256,10.605,302986,0
2013-01-25,10.677,10.756,10.641,10.696,372932,0
2013-01-28,10.713,10.926,10.677,10.874,144971,0
2013-01-29,10.855,10.9,10.669,10.784,184024,0
2013-01-30,10.738,10.865,10.705,10.802,189545,0
2013-01-31,10.756,10.916,10.738,10.874,224074,0
2013-02-01,10.935,10.943,10.784,10.855,180526,0
2013-02-04,10.775,10.811,10.605,10.633,345885,0
2013-02-05,10.713,10.874,10.696,10.784,120779,0
2013-02-06,10.738,10.811,10.633,10.802,113990,0
2013-02-07,10.784,10.797,10.669,10.756,111180,0
2013-02-08,10.747,10.765,10.587,10.713,87985,0
2013-02-11,10.721,10.775,10.605,10.756,80291,0
2013-02-12,10.756,10.908,10.705,10.874,79297,0
2013-02-13,10.874,10.935,10.696,10.935,176592,0
2013-02-14,10.821,11.121,10.821,11.105,94612,0
2013-02-15,11.121,11.327,11.121,11.308,234104,0
2013-02-19,11.355,11.658,11.342,11.651,305719,0
2013-02-20,11.642,11.642,11.308,11.308,211966,0
2013-02-21,11.272,11.364,11.139,11.264,120425,0
2013-02-22,11.337,11.337,11.193,11.318,129830,0
2013-02-25,11.381,11.391,11.104,11.104,150838,0
2013-02-26,11.165,11.203,10.933,10.959,231307,0
2013-02-27,10.933,11.237,10.933,11.06,81314,0
2013-02-28,11.068,11.075,10.914,10.924,158152,0
2013-03-01,10.826,11.165,10.759,10.977,174020,0
2013-03-04,10.933,11.033,10.844,10.996,133121,0
2013-03-05,11.075,11.327,11.075,11.272,135121,0
2013-03-06,11.28,11.3,11.185,11.232,53852,0
2013-03-07,11.246,11.406,11.185,11.399,115054,0
2013-03-08,11.49,11.532,11.337,11.434,269670,0
2013-03-11,11.391,11.513,11.355,11.498,79401,0
2013-03-12,11.461,11.585,11.453,11.568,149438,0
2013-03-13,11.568,11.605,11.406,11.444,126857,0
2013-03-14,11.461,11.568,11.406,11.532,115787,0
2013-03-15,11.559,11.711,11.498,11.702,282627,0
2013-03-18,11.559,11.634,11.434,11.513,181533,0
2013-03-19,11.551,11.615,11.419,11.541,177591,0
2013-03-20,11.624,11.651,11.513,11.576,220178,0
2013-03-21,11.471,11.684,11.471,11.585,120188,0
2013-03-22,11.651,11.748,11.568,11.576,107208,0
2013-03-25,11.634,11.721,11.523,11.651,103008,0
2013-03-26,11.693,11.693,11.532,11.559,100189,0
2013-03-27,11.498,11.513,11.347,11.347,124215,0
2013-03-28,11.381,11.424,11.246,11.364,253032,0
2013-04-01,11.347,11.406,11.12,11.237,117150,0
2013-04-02,11.28,11.322,11.015,11.024,198029,0
2013-04-03,10.977,10.977,10.44,10.656,422325,0
2013-04-04,10.574,10.646,10.201,10.299,361012,0
2013-04-05,10.128,10.265,10.005,10.183,467242,0
2013-04-08,10.191,10.226,10.074,10.201,297941,0
2013-04-09,10.22,10.256,10.013,10.021,193495,0
2013-04-10,10.066,10.226,10.006,10.145,269070,0
2013-04-11,10.109,10.249,10.066,10.244,272646,0
2013-04-12,10.21,10.21,10.057,10.109,158468,0
2013-04-15,10.049,10.145,9.796,9.832,230415,0
2013-04-16,9.879,9.97,9.779,9.85,245439,0
2013-04-17,9.771,9.824,9.539,9.663,258337,0
2013-04-18,9.663,9.671,9.4659,9.644,175840,0
2013-04-19,9.644,9.806,9.627,9.754,142923,0
2013-04-22,9.788,9.788,9.574,9.716,224754,0
2013-04-23,9.619,9.859,9.619,9.796,132985,0
2013-04-24,9.796,9.915,9.734,9.915,147796,0
2013-04-25,9.947,9.994,9.869,9.947,142326,0
2013-04-26,9.94,9.947,9.779,9.887,133407,0
2013-04-29,9.832,10.004,9.788,10.004,135296,0
2013-04-30,9.994,10.183,9.931,10.165,170286,0
2013-05-01,10.165,10.175,9.619,9.627,278902,0
2013-05-02,9.7,9.922,9.6,9.906,141883,0
2013-05-03,10.057,10.191,9.94,9.956,179768,0
2013-05-06,9.985,10.04,9.922,10.013,148395,0
2013-05-07,10.013,10.087,9.94,9.98,150159,0
2013-05-08,9.956,10.031,9.906,10.031,248114,0
2013-05-09,9.985,10.109,9.931,10.049,287885,0
2013-05-10,10.091,10.109,10.049,10.099,146809,0
2013-05-13,10.084,10.109,10.004,10.057,163520,0
2013-05-14,10.04,10.119,10.031,10.109,230473,0
2013-05-15,10.084,10.165,10.04,10.156,297040,0
2013-05-16,10.1,10.146,10.066,10.084,208352,0
2013-05-17,10.137,10.202,10.066,10.184,270283,0
2013-05-20,10.184,10.236,10.084,10.22,336370,0
2013-05-21,10.192,10.28,10.156,10.192,133983,0
2013-05-22,10.236,10.237,9.955,9.965,157612,0
2013-05-23,9.914,9.985,9.824,9.939,117275,0
2013-05-24,9.914,9.914,9.81,9.878,55279,0
2013-05-28,9.965,10.066,9.868,9.939,174977,0
2013-05-29,9.858,9.947,9.805,9.849,1170699,0
2013-05-30,9.858,9.914,9.849,9.896,323087,0
2013-05-31,9.839,9.905,9.777,9.857,1028344,0
2013-06-03,9.878,10.641,9.877,10.615,465089,0
2013-06-04,10.615,10.739,10.46,10.517,177315,0
2013-06-05,10.489,10.586,10.335,10.335,94721,0
2013-06-06,10.363,10.408,10.192,10.29,84743,0
2013-06-07,10.372,10.47,10.262,10.426,93923,0
2013-06-10,10.46,10.48,10.28,10.308,76121,0
2013-06-11,10.184,10.271,10.084,10.22,109572,0
2013-06-12,10.245,10.245,10.013,10.091,68556,0
2013-06-13,10.066,10.534,10.066,10.517,104564,0
2013-06-14,10.47,10.479,10.146,10.146,159414,0
2013-06-17,10.227,10.285,10.084,10.156,55114,0
2013-06-18,10.156,10.345,10.109,10.318,71119,0
2013-06-19,9.91,10.353,9.91,10.074,64726,0
2013-06-20,9.922,9.96,9.769,9.939,134320,0
2013-06-21,9.975,10.049,9.886,10.049,274189,0
2013-06-24,9.939,10.04,9.858,9.886,123993,0
2013-06-25,9.955,10.031,9.795,9.905,174181,0
2013-06-26,9.947,10.271,9.831,9.994,107899,0
2013-06-27,10.031,10.146,10.013,10.128,160323,0
2013-06-28,10.066,10.586,10.066,10.433,723487,0
2013-07-01,10.39,10.66,10.233,10.547,200571,0
2013-07-02,10.507,10.857,10.507,10.847,177113,0
2013-07-03,10.793,10.982,10.767,10.877,78790,0
2013-07-05,11.02,11.125,10.955,11.1,95370,0
2013-07-08,11.108,11.345,10.91,11.345,150930,0
2013-07-09,11.371,11.665,11.297,11.521,152837,0
2013-07-10,11.478,11.674,11.422,11.521,129554,0
2013-07-11,11.604,11.721,11.576,11.711,109905,0
2013-07-12,11.665,11.891,11.634,11.838,90761,0
2013-07-15,11.81,11.972,11.702,11.927,107477,0
2013-07-16,11.935,12.028,11.91,11.972,151598,0
2013-07-17,10.982,11.469,10.902,11.398,473692,0
2013-07-18,11.398,11.674,11.21,11.65,248187,0
2013-07-19,11.65,11.819,11.641,11.757,207338,0
2013-07-22,11.702,11.882,11.702,11.819,107678,0
2013-07-23,11.828,11.918,11.828,11.882,132879,0
2013-07-24,11.891,11.981,11.735,11.748,228487,0
2013-07-25,11.684,12.144,11.684,12.144,202545,0
2013-07-26,12.018,12.116,11.901,12.037,116909,0
2013-07-29,11.765,11.891,11.688,11.721,207810,0
2013-07-30,11.81,11.954,11.711,11.857,183605,0
2013-07-31,11.874,12.12,11.828,11.964,170189,0
2013-08-01,12.056,12.279,11.91,12.216,170925,0
2013-08-02,12.125,12.206,12.028,12.171,111643,0
2013-08-05,12.116,12.279,12.08,12.269,74636,0
2013-08-06,12.198,12.378,12.171,12.341,96514,0
2013-08-07,12.252,12.359,12.189,12.225,101223,0
2013-08-08,12.269,12.341,12.189,12.295,135249,0
2013-08-09,12.216,12.424,12.216,12.359,128643,0
2013-08-12,12.279,12.459,12.279,12.351,50648,0
2013-08-13,12.323,12.369,12.304,12.323,60823,0
2013-08-14,12.304,12.405,12.234,12.252,77127,0
2013-08-15,12.072,12.12,11.614,11.674,90200,0
2013-08-16,11.614,11.81,11.584,11.658,91193,0
2013-08-19,11.604,11.784,11.567,11.624,104168,0
2013-08-20,11.566,11.775,11.566,11.693,39583,0
2013-08-21,11.634,11.665,11.343,11.387,68020,0
2013-08-22,11.387,11.679,11.296,11.674,73478,0
2013-08-23,11.684,11.684,11.459,11.55,54881,0
2013-08-26,11.594,11.712,10.991,11.559,67540,0
2013-08-27,11.396,11.512,11.226,11.259,95713,0
2013-08-28,11.259,11.469,11.189,11.412,77542,0
2013-08-29,11.361,11.55,11.343,11.496,62754,0
2013-08-30,11.477,11.477,11.061,11.07,177376,0
2013-09-03,11.198,11.37,11.132,11.303,109455,0
2013-09-04,11.296,11.378,11.132,11.179,77780,0
2013-09-05,11.169,11.313,11.132,11.268,177793,0
2013-09-06,11.352,11.378,10.96,11.361,123164,0
2013-09-09,11.37,11.665,11.259,11.65,85811,0
2013-09-10,11.73,11.757,11.431,11.624,125931,0
2013-09-11,11.575,11.76,11.469,11.634,102543,0
2013-09-12,11.674,11.884,11.566,11.875,113414,0
2013-09-13,11.867,12.265,11.839,12.219,192602,0
2013-09-16,12.4,12.466,12.001,12.255,153102,0
2013-09-17,12.229,12.41,12.192,12.336,97931,0
2013-09-18,12.299,12.583,12.109,12.381,80283,0
2013-09-19,12.428,12.5,12.281,12.471,52595,0
2013-09-20,12.471,12.597,12.373,12.535,440214,0
2013-09-23,12.517,12.564,12.255,12.39,86898,0
2013-09-24,12.39,12.488,12.182,12.428,118307,0
2013-09-25,12.428,12.554,12.246,12.265,79608,0
2013-09-26,12.265,12.308,12.001,12.2,85345,0
2013-09-27,12.09,12.41,11.984,12.299,108025,0
2013-09-30,12.118,12.345,12.118,12.273,234184,0
2013-10-01,12.29,12.437,12.237,12.373,224676,0
2013-10-02,11.54,11.875,10.673,10.943,927118,0
2013-10-03,10.889,10.943,10.743,10.743,292453,0
2013-10-04,10.718,10.872,10.718,10.818,224233,0
2013-10-07,10.735,10.836,10.673,10.726,264038,0
2013-10-08,10.743,10.808,10.537,10.563,220804,0
2013-10-09,10.6,10.654,10.53,10.554,219920,0
2013-10-10,10.691,10.925,10.673,10.872,242366,0
2013-10-11,10.798,11.044,10.789,11.035,185311,0
2013-10-14,10.988,11.169,10.889,11.106,208863,0
2013-10-15,11.044,11.226,11.044,11.097,398489,0
2013-10-16,11.088,11.412,11.088,11.378,124391,0
2013-10-17,11.296,11.412,10.889,11.396,125379,0
2013-10-18,11.512,11.674,11.378,11.658,284934,0
2013-10-21,11.642,11.757,11.54,11.594,266469,0
2013-10-22,11.642,11.902,11.624,11.812,151149,0
2013-10-23,11.757,11.911,11.73,11.802,158444,0
2013-10-24,11.839,11.849,11.584,11.703,194269,0
2013-10-25,11.749,11.775,11.634,11.703,120077,0
2013-10-28,11.674,11.849,11.559,11.82,134232,0
2013-10-29,11.82,12.09,11.82,12.02,108246,0
2013-10-30,12.01,12.058,11.674,11.712,153580,0
2013-10-31,11.757,11.775,11.531,11.54,231621,0
2013-11-01,11.55,11.766,11.361,11.73,200903,0
2013-11-04,11.749,11.946,11.712,11.911,162755,0
2013-11-05,11.875,11.993,11.712,11.722,91992,0
2013-11-06,11.775,11.839,11.594,11.614,43296,0
2013-11-07,11.693,11.858,11.396,11.431,56168,0
2013-11-08,11.421,11.73,11.421,11.674,130527,0
2013-11-11,11.624,11.757,11.531,11.604,217709,0
2013-11-12,11.566,11.812,11.512,11.775,55396,0
2013-11-13,11.658,11.884,11.584,11.867,102608,0
2013-11-14,11.884,11.92,11.749,11.766,66123,0
2013-11-15,11.749,11.802,11.604,11.749,70996,0
2013-11-18,11.794,11.993,11.693,11.839,67115,0
2013-11-19,11.839,11.994,11.657,11.73,69726,0
2013-11-20,11.749,11.93,11.702,11.867,166507,0
2013-11-21,11.912,12.249,11.702,12.176,86148,0
2013-11-22,12.194,12.548,12.194,12.491,189821,0
2013-11-25,12.491,12.729,12.432,12.577,172375,0
2013-11-26,12.611,12.738,12.539,12.587,141320,0
2013-11-27,12.587,12.799,12.511,12.765,86431,0
2013-11-29,12.812,13.031,12.694,12.929,105490,0
2013-12-02,12.839,12.884,12.577,12.685,201067,0
2013-12-03,12.72,12.976,12.658,12.694,146821,0
2013-12-04,12.639,12.675,12.176,12.284,98759,0
2013-12-05,12.249,12.403,12.221,12.33,39483,0
2013-12-06,12.482,12.577,12.393,12.466,63333,0
2013-12-09,12.475,12.539,12.239,12.422,94691,0
2013-12-10,12.366,12.449,12.066,12.176,113927,0
2013-12-11,12.194,12.198,11.858,11.966,82031,0
2013-12-12,11.884,12.092,11.849,12.05,69726,0
2013-12-13,12.083,12.12,11.903,12.092,62029,0
2013-12-16,12.129,12.348,12.074,12.258,97110,0
2013-12-17,12.249,12.249,12.011,12.092,93150,0
2013-12-18,12.12,12.267,11.966,12.249,136481,0
2013-12-19,12.231,12.231,12.031,12.031,86895,0
2013-12-20,12.066,12.525,11.966,12.521,607509,0
2013-12-23,12.558,12.911,12.558,12.901,168047,0
2013-12-24,12.884,13.177,12.729,13.129,97782,0
2013-12-26,13.167,13.358,12.911,13.321,172443,0
2013-12-27,13.349,13.358,13.177,13.23,97439,0
2013-12-30,13.203,13.376,13.057,13.158,78634,0
2013-12-31,13.185,13.223,12.993,13.031,119324,0
2014-01-02,12.568,12.962,12.501,12.949,250062,0
2014-01-03,14.159,14.495,13.512,13.557,795923,0
2014-01-06,13.547,13.668,13.149,13.185,269670,0
2014-01-07,13.256,13.376,13.203,13.284,189491,0
2014-01-08,13.23,13.23,12.985,13.203,205936,0
2014-01-09,13.265,13.411,13.139,13.284,205534,0
2014-01-10,13.294,13.393,13.185,13.312,119471,0
2014-01-13,13.256,13.393,13.12,13.185,126568,0
2014-01-14,13.212,13.411,13.191,13.329,91843,0
2014-01-15,13.358,13.485,13.275,13.321,103819,0
2014-01-16,13.256,13.512,13.247,13.476,92273,0
2014-01-17,13.439,13.476,13.247,13.294,71815,0
2014-01-21,13.421,13.603,13.339,13.566,172220,0
2014-01-22,13.566,13.658,13.521,13.621,349618,0
2014-01-23,13.503,13.603,13.358,13.584,120975,0
2014-01-24,13.476,13.537,13.195,13.329,225233,0
2014-01-27,13.329,13.349,12.976,12.985,171786,0
2014-01-28,13.039,13.039,12.785,12.884,203348,0
2014-01-29,12.694,12.857,12.074,12.482,172377,0
2014-01-30,12.521,12.694,12.413,12.587,182784,0
2014-01-31,12.302,12.703,12.221,12.258,308376,0
2014-02-03,12.212,12.729,11.793,11.867,220140,0
2014-02-04,11.912,12.194,11.893,12.031,164562,0
2014-02-05,12.021,12.021,11.64,11.766,123060,0
2014-02-06,11.793,12.05,11.785,11.957,128058,0
2014-02-07,11.984,12.138,11.749,12.011,117346,0
2014-02-10,11.893,11.974,11.622,11.884,98520,0
2014-02-11,11.867,12.011,11.664,11.947,121106,0
2014-02-12,11.947,12.129,11.811,12.083,85385,0
2014-02-13,11.947,12.348,11.947,12.32,64115,0
2014-02-14,12.31,12.31,11.903,12.221,70763,0
2014-02-18,12.669,12.669,12.11,12.258,93478,0
2014-02-19,12.202,12.231,11.599,11.945,124598,0
2014-02-20,11.983,12.101,11.827,12.03,73029,0
2014-02-21,12.129,12.167,11.983,12.049,125878,0
2014-02-24,12.058,12.332,12.058,12.129,154514,0
2014-02-25,12.101,12.167,11.965,12.058,61047,0
2014-02-26,12.073,12.276,12.066,12.249,57958,0
2014-02-27,12.249,12.377,12.058,12.349,64324,0
2014-02-28,12.467,12.641,12.377,12.522,155734,0
2014-03-03,12.367,12.55,12.167,12.484,94103,0
2014-03-04,12.66,13.444,12.651,13.115,263146,0
2014-03-05,13.043,13.043,12.905,12.979,86554,0
2014-03-06,12.989,13.163,12.806,13.062,90504,0
2014-03-07,13.172,13.355,13.057,13.191,89136,0
2014-03-10,13.124,13.29,13.071,13.262,87488,0
2014-03-11,13.3,13.409,13.172,13.355,191200,0
2014-03-12,13.3,13.536,13.115,13.518,360350,0
2014-03-13,13.574,13.574,13.144,13.227,131600,0
2014-03-14,13.144,13.345,13.144,13.326,99418,0
2014-03-17,13.373,13.482,13.172,13.318,143391,0
2014-03-18,13.318,13.675,13.318,13.675,94222,0
2014-03-19,13.564,13.564,13.373,13.528,112378,0
2014-03-20,13.647,13.774,13.464,13.675,101487,0
2014-03-21,13.748,13.748,13.391,13.427,288310,0
2014-03-24,13.444,13.614,13.29,13.436,143270,0
2014-03-25,13.51,13.677,13.262,13.373,74071,0
2014-03-26,13.482,13.536,13.08,13.08,102622,0
2014-03-27,13.115,13.201,12.797,12.835,88785,0
2014-03-28,12.843,13.096,12.603,12.678,79226,0
2014-03-31,12.723,13.053,12.723,12.878,142551,0
2014-04-01,13.08,13.436,12.843,13.365,140407,0
2014-04-02,13.355,13.51,13.181,13.427,164839,0
2014-04-03,13.382,13.391,12.55,12.878,237717,0
2014-04-04,12.905,13.027,12.467,12.595,171682,0
2014-04-07,12.622,12.622,12.276,12.579,214522,0
2014-04-08,12.603,12.924,12.55,12.741,136071,0
2014-04-09,12.788,12.843,12.513,12.806,96897,0
2014-04-10,12.741,12.788,12.073,12.101,165096,0
2014-04-11,11.983,12.231,11.882,11.973,212917,0
2014-04-14,12.02,12.202,11.874,12.11,122018,0
2014-04-15,12.01,12.414,11.945,12.293,129489,0
2014-04-16,12.367,12.433,12.221,12.404,65149,0
2014-04-17,12.33,12.612,12.293,12.513,56084,0
2014-04-21,12.484,12.669,12.414,12.595,87313,0
2014-04-22,12.622,12.631,12.384,12.484,120836,0
2014-04-23,12.467,12.522,12.367,12.423,140531,0
2014-04-24,12.45,12.459,12.239,12.33,114724,0
2014-04-25,12.249,12.302,11.737,11.764,198963,0
2014-04-28,11.827,11.827,11.535,11.68,215397,0
2014-04-29,11.737,12.433,11.662,12.049,1116552,0
2014-04-30,12.049,12.476,11.945,12.442,508451,0
2014-05-01,12.311,12.603,12.176,12.414,223820,0
2014-05-02,12.377,12.612,12.34,12.414,116440,0
2014-05-05,12.339,12.45,12.222,12.321,109195,0
2014-05-06,12.276,12.442,12.11,12.138,150524,0
2014-05-07,12.176,12.212,11.891,12.184,116079,0
2014-05-08,12.176,12.311,11.874,11.891,131772,0
2014-05-09,11.837,12.039,11.737,12.001,224186,0
2014-05-12,12.073,12.541,11.997,12.423,169178,0
2014-05-13,12.384,12.394,11.965,11.965,205108,0
2014-05-14,11.936,11.941,11.508,11.544,136592,0
2014-05-15,11.454,11.472,11.208,11.354,277819,0
2014-05-16,11.335,11.434,11.277,11.414,127809,0
2014-05-19,11.38,11.491,11.335,11.481,204536,0
2014-05-20,11.414,11.472,11.13,11.13,187440,0
2014-05-21,11.14,11.3,11.012,11.095,168636,0
2014-05-22,11.157,11.334,11.14,11.206,98775,0
2014-05-23,11.196,11.334,11.177,11.334,116293,0
2014-05-27,11.371,11.544,11.304,11.515,160808,0
2014-05-28,11.5,11.53,11.406,11.406,156680,0
2014-05-29,11.472,11.472,11.216,11.379,139159,0
2014-05-30,11.398,11.477,11.353,11.398,127125,0
2014-06-02,11.444,11.444,11.148,11.196,165188,0
2014-06-03,11.177,11.304,10.929,11.022,354816,0
2014-06-04,10.947,11.033,10.883,10.938,333986,0
2014-06-05,10.938,11.085,10.929,11.031,276409,0
2014-06-06,11.095,11.535,11.058,11.491,390709,0
2014-06-09,11.462,11.867,11.424,11.839,121274,0
2014-06-10,11.801,11.839,11.69,11.739,68651,0
2014-06-11,11.671,11.761,11.535,11.6,98177,0
2014-06-12,11.572,11.59,11.324,11.379,64497,0
2014-06-13,11.424,11.515,11.334,11.379,80782,0
2014-06-16,11.406,11.424,11.216,11.251,71993,0
2014-06-17,11.216,11.525,11.216,11.398,129571,0
2014-06-18,11.389,11.481,11.365,11.454,73285,0
2014-06-19,11.535,11.559,11.462,11.5,78373,0
2014-06-20,11.581,11.69,11.515,11.572,296221,0
2014-06-23,11.59,11.655,11.486,11.61,146983,0
2014-06-24,11.61,11.875,11.61,11.648,125905,0
2014-06-25,11.581,11.829,11.581,11.811,60949,0
2014-06-26,11.784,11.847,11.61,11.748,105431,0
2014-06-27,11.648,11.922,11.454,11.858,371083,0
2014-06-30,11.839,12.069,11.774,12.052,139431,0
2014-07-01,12.033,12.499,12.033,12.17,277159,0
2014-07-02,12.123,12.372,12.077,12.263,119128,0
2014-07-03,12.271,12.48,12.271,12.39,32337,0
2014-07-07,12.306,12.41,12.142,12.151,147797,0
2014-07-08,12.142,12.216,12.033,12.151,123636,0
2014-07-09,12.151,12.235,12.077,12.178,142625,0
2014-07-10,11.976,12.077,11.894,11.939,97560,0
2014-07-11,11.904,12.042,11.867,11.948,65856,0
2014-07-14,12.095,12.188,12.052,12.123,80234,0
2014-07-15,12.142,12.206,11.839,12.003,112438,0
2014-07-16,12.104,12.142,11.912,12.086,93043,0
2014-07-17,12.042,12.132,11.894,12.003,107008,0
2014-07-18,12.638,14.035,12.638,13.843,736474,0
2014-07-21,13.694,14.018,13.558,13.833,293802,0
2014-07-22,13.933,14.238,13.772,14.035,130406,0
2014-07-23,14.026,14.248,13.916,14.165,146735,0
2014-07-24,14.165,14.367,13.971,14.044,122266,0
2014-07-25,13.942,14.156,13.899,14.082,172767,0
2014-07-28,14.026,14.082,13.761,13.933,139695,0
2014-07-29,13.981,14.062,13.815,13.962,167870,0
2014-07-30,14.026,14.035,13.908,14.018,117149,0
2014-07-31,13.889,14.044,13.704,13.88,231226,0
2014-08-01,13.933,13.933,13.732,13.787,129754,0
2014-08-04,13.86,14.044,13.678,13.933,200503,0
2014-08-05,13.263,14.035,13.253,13.889,115640,0
2014-08-06,13.752,14.044,13.714,13.933,137034,0
2014-08-07,13.971,14.008,13.787,13.908,81648,0
2014-08-08,13.908,14.338,13.685,14,158851,0
2014-08-11,14.062,14.376,13.971,14.2,121210,0
2014-08-12,14.128,14.238,13.806,13.87,65411,0
2014-08-13,13.899,14.109,13.899,13.962,96847,0
2014-08-14,14.008,14.258,13.942,14.156,75526,0
2014-08-15,14.258,14.258,13.815,13.971,124564,0
2014-08-18,14.136,14.533,14.091,14.514,209622,0
2014-08-19,14.568,14.689,14.32,14.395,104773,0
2014-08-20,14.267,14.293,14.026,14.109,141282,0
2014-08-21,14.101,14.136,13.933,14.053,78417,0
2014-08-22,14.053,14.165,13.916,14.128,75671,0
2014-08-25,14.219,14.301,13.933,14.018,67263,0
2014-08-26,13.971,14.35,13.971,14.239,80499,0
2014-08-27,14.183,14.414,14.137,14.21,84164,0
2014-08-28,14.137,14.137,13.898,13.981,92649,0
2014-08-29,14,14.174,13.952,14.147,81230,0
2014-09-02,14.22,14.552,14.193,14.536,98658,0
2014-09-03,14.562,14.709,14.498,14.507,118988,0
2014-09-04,14.58,14.693,14.35,14.369,107783,0
2014-09-05,14.303,14.34,14.171,14.259,87559,0
2014-09-08,14.22,14.268,14.035,14.119,58948,0
2014-09-09,14.11,14.11,13.667,13.786,86149,0
2014-09-10,13.842,14,13.769,13.869,79042,0
2014-09-11,13.823,14.082,13.769,14.035,67084,0
2014-09-12,14,14.082,13.593,13.676,77581,0
2014-09-15,13.73,13.786,13.509,13.72,93312,0
2014-09-16,13.73,13.916,13.676,13.796,95540,0
2014-09-17,13.796,13.859,13.453,13.517,65696,0
2014-09-18,13.517,13.62,13.443,13.574,79133,0
2014-09-19,13.62,13.72,13.268,13.297,309772,0
2014-09-22,13.233,13.381,13.02,13.076,100954,0
2014-09-23,12.991,13.233,12.973,13.167,217715,0
2014-09-24,13.233,13.574,13.11,13.482,156091,0
2014-09-25,13.482,13.602,13.094,13.177,136632,0
2014-09-26,13.196,13.297,13.047,13.241,96103,0
2014-09-29,13.029,13.287,12.996,13.214,97605,0
2014-09-30,13.214,13.306,12.853,12.881,164953,0
2014-10-01,12.881,13.11,12.715,12.946,194358,0
2014-10-02,13.029,13.629,12.759,13.453,302118,0
2014-10-03,13.869,13.952,12.964,12.973,594001,0
2014-10-06,12.975,13.186,12.041,12.046,334222,0
2014-10-07,11.974,12.235,11.644,12.15,334985,0
2014-10-08,12.253,12.807,12.104,12.759,200225,0
2014-10-09,12.759,12.759,12.288,12.297,232125,0
2014-10-10,12.226,12.705,12.226,12.473,190056,0
2014-10-13,12.51,13.076,12.335,12.881,225503,0
2014-10-14,13.038,13.241,12.64,12.844,278814,0
2014-10-15,12.549,13.352,12.244,13.186,206038,0
2014-10-16,12.973,13.491,12.872,13.287,221876,0
2014-10-17,13.491,13.517,13.084,13.241,193893,0
2014-10-20,13.186,13.321,13.076,13.297,122526,0
2014-10-21,13.536,13.629,13.233,13.517,139963,0
2014-10-22,13.583,13.676,13.204,13.25,123564,0
2014-10-23,13.362,13.75,13.259,13.536,107113,0
2014-10-24,13.555,13.667,13.417,13.536,69722,0
2014-10-27,13.398,13.602,13.324,13.536,52083,0
2014-10-28,13.583,14.35,13.583,14.321,182897,0
2014-10-29,14.303,14.45,14,14.174,146217,0
2014-10-30,14.082,14.193,13.991,14.082,225774,0
2014-10-31,14.303,14.507,14.183,14.294,201205,0
2014-11-03,14.277,14.433,14.147,14.277,194196,0
2014-11-04,14.183,14.369,14.101,14.303,153177,0
2014-11-05,14.406,14.479,14.21,14.34,143525,0
2014-11-06,14.259,14.589,14.238,14.479,154416,0
2014-11-07,14.46,14.527,14.286,14.498,96540,0
2014-11-10,14.527,14.646,14.369,14.552,192526,0
2014-11-11,14.536,14.693,14.388,14.517,289224,0
2014-11-12,14.406,14.722,14.406,14.664,142949,0
2014-11-13,14.664,14.776,14.502,14.562,229733,0
2014-11-14,14.517,14.7,14.312,14.321,198119,0
2014-11-17,14.35,14.46,13.933,13.933,147074,0
2014-11-18,13.962,14.135,13.831,13.879,118710,0
2014-11-19,13.869,13.898,13.572,13.719,221903,0
2014-11-20,13.665,13.851,13.665,13.795,70940,0
2014-11-21,14.018,14.027,13.711,13.729,137399,0
2014-11-24,13.804,13.942,13.646,13.759,88765,0
2014-11-25,13.776,14.184,13.749,14.138,201773,0
2014-11-26,14.175,14.482,14.083,14.4,271483,0
2014-11-28,14.381,14.417,14.054,14.092,124065,0
2014-12-01,14.073,14.194,13.971,14.073,185513,0
2014-12-02,14.102,14.333,14.073,14.138,159748,0
2014-12-03,14.165,14.427,14.083,14.371,113520,0
2014-12-04,14.323,14.492,14.073,14.287,193770,0
2014-12-05,14.278,14.641,14.269,14.529,86222,0
2014-12-08,14.463,14.78,14.463,14.622,353909,0
2014-12-09,14.51,14.991,14.342,14.972,164509,0
2014-12-10,15.02,15.02,14.391,14.427,155694,0
2014-12-11,14.473,14.852,14.473,14.641,99239,0
2014-12-12,14.463,14.556,14.073,14.092,139079,0
2014-12-15,14.138,14.222,13.898,14.148,226257,0
2014-12-16,14.129,14.361,13.981,14.018,260839,0
2014-12-17,14.018,14.4,13.859,14.269,215637,0
2014-12-18,14.314,14.4,14.251,14.292,157876,0
2014-12-19,14.278,14.314,14.102,14.111,456755,0
2014-12-22,14.165,14.593,14.12,14.556,143365,0
2014-12-23,14.613,15.05,14.473,15.04,227474,0
2014-12-24,15.089,15.308,15.059,15.244,102597,0
2014-12-26,15.244,15.662,15.244,15.633,99915,0
2014-12-29,15.597,15.728,15.348,15.382,116868,0
2014-12-30,15.29,15.504,15.244,15.318,70981,0
2014-12-31,15.364,15.541,15.261,15.28,117019,0
2015-01-02,15.271,15.419,14.713,14.94,85879,0
2015-01-05,14.862,15.04,14.658,14.752,105532,0
2015-01-06,14.835,14.835,14.26,14.658,142849,0
2015-01-07,14.78,15.391,14.547,15.391,217786,0
2015-01-08,15.728,16.228,15.522,15.791,697502,0
2015-01-09,15.791,15.886,15.577,15.718,401246,0
2015-01-12,15.662,15.849,15.348,15.709,443784,0
2015-01-13,15.745,15.969,15.647,15.8,366221,0
2015-01-14,15.652,16.024,15.607,15.922,388839,0
2015-01-15,16.024,16.136,15.69,15.894,263535,0
2015-01-16,15.839,16.154,15.83,16.024,376994,0
2015-01-20,16.09,16.162,15.81,15.886,360956,0
2015-01-21,15.82,16.042,15.736,15.82,255600,0
2015-01-22,15.894,16.228,15.633,15.996,495791,0
2015-01-23,15.986,16.144,15.94,16.024,456149,0
2015-01-26,15.977,16.303,15.662,16.052,220896,0
2015-01-27,15.876,16.154,15.8,15.82,171839,0
2015-01-28,15.894,16.08,15.587,15.681,233918,0
2015-01-29,15.662,15.977,15.587,15.81,219981,0
2015-01-30,15.763,16.015,15.487,15.512,291735,0
2015-02-02,15.56,15.931,15.271,15.886,164743,0
2015-02-03,15.95,16.387,15.894,16.248,337607,0
2015-02-04,16.248,16.387,15.969,15.977,227978,0
2015-02-05,16.015,16.248,15.977,16.162,196910,0
2015-02-06,16.218,16.312,15.95,16.268,466856,0
2015-02-09,16.182,16.377,15.996,15.996,232512,0
2015-02-10,16.109,16.277,15.931,16.033,297339,0
2015-02-11,16.052,16.162,15.969,15.996,143408,0
2015-02-12,16.099,16.387,16.071,16.357,131752,0
2015-02-13,16.248,16.424,16.162,16.218,218675,0
2015-02-17,16.293,16.339,16.136,16.228,200941,0
2015-02-18,16.248,16.312,16.144,16.303,177850,0
2015-02-19,16.228,16.303,16.098,16.277,106115,0
2015-02-20,16.303,16.547,16.191,16.509,229000,0
2015-02-23,16.509,16.741,16.331,16.696,149194,0
2015-02-24,16.678,17.144,16.592,17.011,446687,0
2015-02-25,17.075,17.301,16.657,16.854,128927,0
2015-02-26,16.817,16.984,16.64,16.79,154213,0
2015-02-27,16.76,16.8,16.527,16.537,109007,0
2015-03-02,16.509,16.834,16.331,16.704,262641,0
2015-03-03,16.63,16.704,16.339,16.462,253211,0
2015-03-04,16.349,16.388,15.968,16.136,250854,0
2015-03-05,16.154,16.154,15.884,15.977,158378,0
2015-03-06,15.847,16.032,15.707,15.865,125158,0
2015-03-09,15.855,16.286,15.855,16.162,125585,0
2015-03-10,16.032,16.089,15.687,15.855,107158,0
2015-03-11,15.939,16.051,15.744,16.014,149271,0
2015-03-12,16.089,16.209,15.995,16.172,188918,0
2015-03-13,16.191,16.248,15.985,16.06,156664,0
2015-03-16,16.172,16.172,15.93,16.014,170271,0
2015-03-17,16.004,16.004,15.808,15.949,137481,0
2015-03-18,15.884,16.098,15.818,16.004,91618,0
2015-03-19,15.995,16.238,15.949,16.144,74796,0
2015-03-20,16.268,16.268,16.08,16.154,240780,0
2015-03-23,16.118,16.565,16.118,16.499,153877,0
2015-03-24,16.407,16.592,16.397,16.472,78438,0
2015-03-25,16.472,16.527,15.995,16.004,162343,0
2015-03-26,15.959,16.277,15.959,16.042,72117,0
2015-03-27,16.014,16.312,15.959,16.154,134695,0
2015-03-30,16.209,16.565,16.209,16.368,168130,0
2015-03-31,16.293,16.388,16.154,16.331,85476,0
2015-04-01,16.286,16.358,16.08,16.312,96978,0
2015-04-02,16.322,16.669,16.199,16.378,141017,0
2015-04-06,16.322,16.592,16.218,16.312,104693,0
2015-04-07,16.358,16.425,16.268,16.277,95383,0
2015-04-08,16.258,16.472,16.191,16.312,181951,0
2015-04-09,16.144,16.303,14.865,15.294,491810,0
2015-04-10,15.416,15.93,15.304,15.911,236601,0
2015-04-13,15.911,16.209,15.837,15.959,223745,0
2015-04-14,15.959,16.023,15.707,15.892,116908,0
2015-04-15,15.977,16.238,15.93,15.985,164275,0
2015-04-16,15.995,15.995,15.613,15.63,200828,0
2015-04-17,15.509,15.566,15.223,15.258,185381,0
2015-04-20,15.324,15.613,15.266,15.407,137665,0
2015-04-21,15.416,15.557,15.203,15.232,111837,0
2015-04-22,15.223,15.397,15.083,15.362,147616,0
2015-04-23,15.334,15.37,15.193,15.232,113587,0
2015-04-24,15.275,15.275,15.093,15.108,70392,0
2015-04-27,15.183,15.334,14.904,14.995,120552,0
2015-04-28,15.014,15.213,14.914,15.183,135277,0
2015-04-29,15.145,15.232,14.885,14.944,122909,0
2015-04-30,14.837,14.885,14.503,14.706,298753,0
2015-05-01,14.736,15.073,14.615,14.894,168558,0
2015-05-04,14.904,15.053,14.8,14.829,184096,0
2015-05-05,14.829,15.083,14.567,14.765,214527,0
2015-05-06,14.745,14.875,14.652,14.837,112303,0
2015-05-07,14.837,15.108,14.755,15.073,193918,0
2015-05-08,15.258,15.483,15.093,15.354,216458,0
2015-05-11,15.294,15.678,15.294,15.397,144555,0
2015-05-12,15.362,15.362,14.995,15.304,165385,0
2015-05-13,15.324,15.509,15.193,15.407,141983,0
2015-05-14,15.455,15.64,15.223,15.64,201132,0
2015-05-15,15.64,15.64,15.275,15.473,133194,0
2015-05-18,15.435,15.509,15.218,15.455,91101,0
2015-05-19,15.473,15.548,15.303,15.529,71158,0
2015-05-20,15.538,15.65,15.378,15.5,85098,0
2015-05-21,15.509,15.519,15.231,15.362,99281,0
2015-05-22,15.313,15.416,15.091,15.202,90004,0
2015-05-26,15.116,15.333,14.742,14.872,102178,0
2015-05-27,14.911,15.222,14.817,15.202,64197,0
2015-05-28,15.153,15.192,14.826,14.931,93564,0
2015-05-29,14.911,15.003,14.527,14.712,154947,0
2015-06-01,14.789,14.872,14.536,14.761,132408,0
2015-06-02,14.676,14.965,14.591,14.712,134220,0
2015-06-03,14.789,15.042,14.611,15.012,120289,0
2015-06-04,14.911,15.003,14.62,14.666,74646,0
2015-06-05,14.666,14.921,14.553,14.911,115383,0
2015-06-08,14.911,14.983,14.78,14.882,115810,0
2015-06-09,14.901,15.061,14.77,14.993,117264,0
2015-06-10,15.182,15.464,15.042,15.071,229960,0
2015-06-11,15.032,15.231,14.62,15.091,68900,0
2015-06-12,15.071,15.153,14.685,15.071,63664,0
2015-06-15,14.862,15.003,14.666,14.901,84353,0
2015-06-16,14.852,15.081,14.807,14.965,117304,0
2015-06-17,14.983,15.061,14.694,14.702,62811,0
2015-06-18,14.798,14.931,14.656,14.732,208161,0
2015-06-19,14.78,15.445,14.761,15.425,291124,0
2015-06-22,15.473,15.8,15.323,15.595,135858,0
2015-06-23,15.575,15.727,15.492,15.679,111703,0
2015-06-24,15.66,15.679,15.274,15.464,113464,0
2015-06-25,15.492,15.567,15.333,15.5,88617,0
2015-06-26,15.548,15.81,15.407,15.575,663613,0
2015-06-29,15.558,15.575,15.022,15.032,108983,0
2015-06-30,15.172,15.182,14.941,15.091,110853,0
2015-07-01,15.133,15.248,15.022,15.231,138417,0
2015-07-02,15.081,15.222,14.843,14.974,63129,0
2015-07-06,14.891,15.071,14.751,14.949,130847,0
2015-07-07,14.949,15.003,14.63,14.882,96508,0
2015-07-08,14.789,14.993,14.647,14.761,198455,0
2015-07-09,14.901,15.098,14.676,14.761,166785,0
2015-07-10,14.901,15.133,14.835,15.125,108344,0
2015-07-13,15.153,15.333,15.143,15.231,106319,0
2015-07-14,15.202,15.284,15.042,15.098,71530,0
2015-07-15,15.081,15.257,14.956,15.222,108103,0
2015-07-16,15.239,15.492,15.153,15.284,108237,0
2015-07-17,14.949,14.993,13.475,14.44,430607,0
2015-07-20,14.319,14.366,13.738,14.105,217650,0
2015-07-21,14.105,14.406,14.065,14.235,145456,0
2015-07-22,14.161,14.264,14.114,14.168,141936,0
2015-07-23,14.207,14.291,14.029,14.095,129994,0
2015-07-24,14.029,14.376,13.934,14.337,184380,0
2015-07-27,14.291,14.328,14.065,14.207,214025,0
2015-07-28,14.264,14.406,14.01,14.319,167423,0
2015-07-29,14.273,14.826,14.273,14.722,213171,0
2015-07-30,14.591,14.835,14.469,14.639,161559,0
2015-07-31,14.694,14.931,14.639,14.843,134792,0
2015-08-03,14.835,14.941,14.571,14.862,187115,0
2015-08-04,14.941,15.464,14.941,15.231,239298,0
2015-08-05,15.257,15.407,14.63,15.274,149401,0
2015-08-06,15.353,15.353,14.965,15.248,131948,0
2015-08-07,15.098,15.202,14.901,14.965,179260,0
2015-08-10,15.061,15.585,15.042,15.492,236526,0
2015-08-11,15.343,15.772,15.293,15.763,193126,0
2015-08-12,15.624,15.717,15.397,15.5,175103,0
2015-08-13,15.464,15.679,15.323,15.519,144175,0
2015-08-14,15.425,15.755,15.397,15.727,137670,0
2015-08-17,15.707,15.903,15.5,15.8,125727,0
2015-08-18,15.763,15.839,15.614,15.641,95015,0
2015-08-19,15.558,15.894,15.464,15.717,121781,0
2015-08-20,15.641,15.83,15.473,15.65,155481,0
2015-08-21,15.405,16.151,15.113,15.887,317258,0
2015-08-24,15.103,15.641,14.67,15.189,278383,0
2015-08-25,15.954,15.954,14.547,14.623,258005,0
2015-08-26,14.97,15.113,14.51,14.989,258640,0
2015-08-27,15.057,15.095,14.614,14.887,149249,0
2015-08-28,14.793,14.926,14.697,14.812,147446,0
2015-08-31,14.736,15.018,14.66,14.802,156033,0
2015-09-01,14.565,14.697,14.33,14.584,242000,0
2015-09-02,14.765,14.877,14.491,14.877,153064,0
2015-09-03,14.896,15.009,14.793,14.83,107272,0
2015-09-04,14.642,14.887,14.594,14.83,83741,0
2015-09-08,15.018,15.341,14.946,15.263,182639,0
2015-09-09,15.351,15.454,15.179,15.395,263516,0
2015-09-10,15.331,15.528,14.962,14.962,109397,0
2015-09-11,14.857,14.989,14.793,14.962,290757,0
2015-09-14,14.989,14.989,14.812,14.857,93597,0
2015-09-15,14.877,15.018,14.847,14.896,134833,0
2015-09-16,14.936,14.98,14.838,14.887,134833,0
2015-09-17,14.755,14.999,14.745,14.838,102132,0
2015-09-18,14.623,14.784,14.32,14.339,259912,0
2015-09-21,14.451,14.745,14.398,14.642,100913,0
2015-09-22,14.461,14.614,14.208,14.434,247616,0
2015-09-23,14.425,14.514,14.283,14.358,104939,0
2015-09-24,14.265,14.461,14.236,14.358,135804,0
2015-09-25,14.451,14.689,14.349,14.451,207442,0
2015-09-28,14.388,14.651,14.33,14.415,208636,0
2015-09-29,14.442,14.481,14.256,14.292,90630,0
2015-09-30,14.398,14.471,14.198,14.217,155183,0
2015-10-01,14.161,14.301,13.942,14.095,181577,0
2015-10-02,13.971,14.425,13.82,14.388,141722,0
2015-10-05,14.471,15.018,14.451,14.98,104072,0
2015-10-06,14.962,15.038,14.755,14.926,123597,0
2015-10-07,14.97,15.424,14.962,15.14,271573,0
2015-10-08,15.376,16.82,15.236,15.905,762140,0
2015-10-09,15.895,16.266,15.499,16.142,383189,0
2015-10-12,16.16,16.794,15.821,16.764,159399,0
2015-10-13,16.576,16.867,16.558,16.661,184864,0
2015-10-14,16.632,16.745,16.49,16.509,182108,0
2015-10-15,16.549,16.803,16.388,16.794,275492,0
2015-10-16,16.794,16.915,16.671,16.82,166526,0
2015-10-19,16.69,17.047,16.69,16.935,197548,0
2015-10-20,16.887,17.094,16.813,17.001,91077,0
2015-10-21,16.962,17.066,16.378,16.397,260548,0
2015-10-22,16.558,17.094,16.558,16.944,191117,0
2015-10-23,17.143,17.367,16.509,17.208,216028,0
2015-10-26,17.085,17.275,16.697,17.076,98263,0
2015-10-27,17.027,17.123,16.794,16.849,164407,0
2015-10-28,16.935,17.311,16.859,17.235,156879,0
2015-10-29,17.198,17.225,16.944,17.018,135468,0
2015-10-30,17.018,17.085,16.784,16.935,185923,0
2015-11-02,16.981,17.066,16.887,16.981,184000,0
2015-11-03,16.925,17.143,16.82,16.991,252917,0
2015-11-04,17.001,17.188,16.849,17.143,146803,0
2015-11-05,17.037,17.255,16.953,17.169,134090,0
2015-11-06,17.104,17.407,17.018,17.377,113737,0
2015-11-09,17.377,17.377,16.887,17.027,187631,0
2015-11-10,16.925,17.295,16.925,16.972,220268,0
2015-11-11,17.027,17.216,16.915,17.018,148824,0
2015-11-12,16.953,16.991,16.642,16.887,127837,0
2015-11-13,16.774,16.935,16.632,16.803,152321,0
2015-11-16,16.754,16.813,16.576,16.671,71445,0
2015-11-17,16.69,16.859,16.49,16.549,76321,0
2015-11-18,16.584,16.859,16.462,16.839,96567,0
2015-11-19,16.82,16.972,16.764,16.849,87450,0
2015-11-20,16.944,17.085,16.829,16.896,73669,0
2015-11-23,16.877,17.048,16.67,16.812,96238,0
2015-11-24,16.706,16.925,16.574,16.905,46824,0
2015-11-25,16.887,17.19,16.829,17.086,71573,0
2015-11-27,17.077,17.144,16.953,17.019,34679,0
2015-11-30,17.095,17.36,16.982,17.313,177718,0
2015-12-01,17.37,17.664,17.171,17.645,148558,0
2015-12-02,17.598,17.749,17.503,17.645,159315,0
2015-12-03,17.694,17.694,17.002,17.028,122721,0
2015-12-04,17.01,17.322,16.82,17.038,123853,0
2015-12-07,17.019,17.114,16.829,16.915,138822,0
2015-12-08,16.724,16.992,16.556,16.753,51918,0
2015-12-09,16.715,16.925,16.527,16.547,89386,0
2015-12-10,16.488,16.64,16.375,16.404,78950,0
2015-12-11,16.138,16.345,15.919,15.948,123538,0
2015-12-14,15.919,16.175,15.862,15.948,140130,0
2015-12-15,15.995,16.317,15.616,16.232,93708,0
2015-12-16,16.317,16.404,16.052,16.365,77581,0
2015-12-17,16.355,16.763,15.872,15.899,121852,0
2015-12-18,15.805,15.958,15.682,15.739,654374,0
2015-12-21,15.776,15.948,15.653,15.815,96448,0
2015-12-22,15.795,16.817,15.648,15.985,119042,0
2015-12-23,16.052,16.232,15.919,16.156,60713,0
2015-12-24,16.156,16.404,16.112,16.252,41370,0
2015-12-28,16.147,16.252,15.881,16.023,154684,0
2015-12-29,16.08,16.262,15.985,16.262,105528,0
2015-12-30,16.262,16.404,16.052,16.175,74012,0
2015-12-31,16.071,16.232,15.493,15.501,117139,0
2016-01-04,15.229,15.312,14.686,14.998,255213,0
2016-01-05,15.076,15.653,14.961,15.653,192594,0
2016-01-06,15.406,15.653,15.112,15.112,214230,0
2016-01-07,13.481,14.713,12.685,13.424,577083,0
2016-01-08,13.358,13.689,13.011,13.225,371115,0
2016-01-11,13.178,13.557,13.178,13.328,236870,0
2016-01-12,13.424,13.632,12.884,13.528,248881,0
2016-01-13,13.614,13.614,13.044,13.159,204307,0
2016-01-14,13.282,13.9,13.12,13.661,150985,0
2016-01-15,13.302,13.614,13.159,13.557,209202,0
2016-01-19,13.651,13.709,13.442,13.614,258671,0
2016-01-20,13.367,13.804,13.101,13.689,162158,0
2016-01-21,13.727,13.775,13.462,13.576,167334,0
2016-01-22,13.737,14.068,13.642,14.041,125999,0
2016-01-25,13.917,13.993,13.642,13.661,115425,0
2016-01-26,13.681,13.955,13.681,13.851,97123,0
2016-01-27,13.757,13.841,13.462,13.784,136907,0
2016-01-28,13.9,14.059,13.671,13.747,61372,0
2016-01-29,13.775,14.393,13.775,14.334,342583,0
2016-02-01,14.211,14.438,12.968,14.165,184920,0
2016-02-02,13.993,14.127,13.794,13.974,119616,0
2016-02-03,14.117,14.117,13.576,13.925,106100,0
2016-02-04,13.87,14.049,13.757,13.813,89318,0
2016-02-05,13.717,13.822,13.395,13.405,155989,0
2016-02-08,13.272,13.88,13.272,13.784,124809,0
2016-02-09,13.605,13.841,13.528,13.642,97528,0
2016-02-10,13.632,13.86,13.377,13.395,127816,0
2016-02-11,13.129,13.358,12.892,13.262,93083,0
2016-02-12,13.328,13.424,13.044,13.187,102932,0
2016-02-16,13.321,13.512,13.225,13.303,115556,0
2016-02-17,13.349,13.635,13.139,13.502,148883,0
2016-02-18,13.493,13.683,13.253,13.359,129168,0
2016-02-19,13.321,13.407,13.168,13.234,95637,0
2016-02-22,13.397,13.55,13.205,13.273,145682,0
2016-02-23,13.197,13.617,13.187,13.474,183697,0
2016-02-24,13.368,13.368,13.119,13.178,134730,0
2016-02-25,13.234,13.608,13.092,13.588,102423,0
2016-02-26,13.626,13.895,13.215,13.512,86863,0
2016-02-29,13.493,13.56,13.234,13.253,102337,0
2016-03-01,13.368,13.493,13.368,13.474,115454,0
2016-03-02,13.436,13.608,13.149,13.512,218107,0
2016-03-03,13.474,13.826,13.418,13.751,240254,0
2016-03-04,13.789,14.085,13.536,13.97,134614,0
2016-03-07,13.875,14.409,13.389,14.056,106551,0
2016-03-08,13.914,13.961,13.761,13.779,59619,0
2016-03-09,13.789,14.142,13.789,14.056,48752,0
2016-03-10,14.065,14.124,13.626,13.675,97541,0
2016-03-11,13.779,14.019,13.713,13.923,114748,0
2016-03-14,13.855,14.046,13.703,13.808,192228,0
2016-03-15,13.741,13.98,13.703,13.731,129755,0
2016-03-16,13.645,14.105,13.645,13.961,135656,0
2016-03-17,13.941,14.516,13.941,14.437,140209,0
2016-03-18,14.526,14.715,14.18,14.497,254174,0
2016-03-21,14.487,14.621,14.295,14.392,61526,0
2016-03-22,14.314,14.314,13.923,14.132,131917,0
2016-03-23,14.085,14.219,13.99,14.065,87603,0
2016-03-24,14.009,14.152,13.895,14.132,53846,0
2016-03-28,14.152,14.715,14.009,14.487,89005,0
2016-03-29,14.419,14.735,14.248,14.696,101231,0
2016-03-30,14.745,14.907,14.668,14.858,64689,0
2016-03-31,14.83,15.021,14.802,14.858,72260,0
2016-04-01,14.745,14.821,14.611,14.735,61486,0
2016-04-04,14.715,14.715,14.314,14.314,110067,0
2016-04-05,14.229,14.452,14.19,14.324,211647,0
2016-04-06,14.314,14.382,14.248,14.314,55561,0
2016-04-07,14.2,14.276,13.931,13.961,157936,0
2016-04-08,12.986,13.139,11.754,12.603,510691,0
2016-04-11,12.642,13.109,12.537,12.862,183097,0
2016-04-12,12.814,13.043,12.69,12.842,117211,0
2016-04-13,12.89,13.253,12.786,13.205,98667,0
2016-04-14,13.234,13.368,13.073,13.311,107594,0
2016-04-15,13.244,13.789,13.244,13.693,157052,0
2016-04-18,13.635,13.951,13.617,13.865,122046,0
2016-04-19,13.799,14.019,13.751,13.865,96516,0
2016-04-20,13.846,14.065,13.799,13.941,90302,0
2016-04-21,13.895,14.065,13.799,13.931,119892,0
2016-04-22,13.961,14.17,13.895,14.152,138689,0
2016-04-25,14.124,14.229,13.875,13.914,70031,0
2016-04-26,13.931,14.238,13.931,14.124,45219,0
2016-04-27,14.095,14.142,13.875,13.931,101950,0
2016-04-28,13.865,14.18,13.799,14.095,131346,0
2016-04-29,14.046,14.162,13.956,14.115,93823,0
2016-05-02,14.132,14.258,13.926,14.219,108938,0
2016-05-03,14.056,14.124,13.97,13.99,108915,0
2016-05-04,13.855,14.17,13.826,14.037,99835,0
2016-05-05,14.105,14.142,13.951,14.115,113435,0
2016-05-06,14.046,14.402,14.046,14.334,104004,0
2016-05-09,14.276,14.457,14.152,14.276,139868,0
2016-05-10,14.314,14.581,14.19,14.487,91364,0
2016-05-11,14.429,14.467,14.219,14.238,347635,0
2016-05-12,14.258,14.419,14.238,14.334,286724,0
2016-05-13,14.295,14.506,14.238,14.324,184391,0
2016-05-16,14.372,14.581,14.334,14.477,54899,0
2016-05-17,14.467,14.602,14.006,14.178,232152,0
2016-05-18,14.16,14.467,14.102,14.361,72377,0
2016-05-19,14.246,14.487,14.188,14.294,397049,0
2016-05-20,14.371,14.679,14.323,14.467,154041,0
2016-05-23,14.477,14.572,14.361,14.361,100359,0
2016-05-24,14.429,14.737,14.429,14.697,124661,0
2016-05-25,14.756,14.812,14.563,14.612,100260,0
2016-05-26,14.642,14.804,14.632,14.746,82860,0
2016-05-27,14.737,15.015,14.737,14.92,120293,0
2016-05-31,14.986,15.159,14.785,14.986,79776,0
2016-06-01,14.966,15.199,14.93,15.169,81586,0
2016-06-02,15.13,15.169,14.229,14.371,817903,0
2016-06-03,14.381,14.679,14.342,14.632,126366,0
2016-06-06,14.642,14.89,14.587,14.804,100904,0
2016-06-07,14.871,15.015,14.756,14.881,107302,0
2016-06-08,14.881,15.101,14.851,15.054,101465,0
2016-06-09,14.976,14.986,14.871,14.92,43436,0
2016-06-10,14.756,14.814,14.622,14.717,99647,0
2016-06-13,14.679,14.785,14.429,14.467,110615,0
2016-06-14,14.361,14.457,14.198,14.227,203085,0
2016-06-15,14.285,14.391,14.188,14.227,262011,0
2016-06-16,14.112,14.236,13.997,14.13,160022,0
2016-06-17,14.14,14.352,14.053,14.16,247963,0
2016-06-20,14.381,14.707,14.246,14.437,124230,0
2016-06-21,14.437,14.516,14.256,14.342,60021,0
2016-06-22,14.333,14.582,14.333,14.381,86406,0
2016-06-23,14.526,14.632,14.429,14.535,102423,0
2016-06-24,13.871,14.178,13.746,13.947,116284,0
2016-06-27,13.832,14.256,13.265,13.37,121636,0
2016-06-28,13.419,13.698,13.322,13.39,151410,0
2016-06-29,13.486,13.813,13.419,13.582,183483,0
2016-06-30,13.639,14.217,13.573,14.217,108618,0
2016-07-01,14.082,14.323,13.939,14.13,69755,0
2016-07-05,14.016,14.112,13.996,14.034,50570,0
2016-07-06,13.927,14.122,13.756,14.016,55246,0
2016-07-07,14.006,14.188,13.947,14.15,56343,0
2016-07-08,14.313,14.688,14.303,14.516,125996,0
2016-07-11,14.563,14.785,14.506,14.659,93069,0
2016-07-12,14.727,15.094,14.506,14.957,104991,0
2016-07-13,14.996,15.255,13.852,14.986,320019,0
2016-07-14,15.064,15.324,14.572,14.582,347391,0
2016-07-15,14.679,14.93,14.409,14.409,617947,0
2016-07-18,14.419,14.612,13.659,14.477,242378,0
2016-07-19,14.437,14.572,14.361,14.419,167796,0
2016-07-20,14.409,14.553,13.649,14.457,165007,0
2016-07-21,14.429,14.572,14.112,14.535,140277,0
2016-07-22,14.506,14.553,14.285,14.429,116267,0
2016-07-25,14.342,14.497,14.342,14.381,100323,0
2016-07-26,14.429,14.746,14.429,14.553,200760,0
2016-07-27,14.632,14.649,14.477,14.572,126371,0
2016-07-28,14.582,14.582,14.391,14.391,104764,0
2016-07-29,14.401,14.457,14.208,14.333,148005,0
2016-08-01,14.313,14.409,14.285,14.352,88152,0
2016-08-02,14.352,14.371,13.987,14.016,149475,0
2016-08-03,14.053,14.429,13.967,14.401,255818,0
2016-08-04,14.429,14.516,14.256,14.323,108547,0
2016-08-05,14.419,14.737,14.333,14.535,188624,0
2016-08-08,14.447,14.688,14.401,14.437,77567,0
2016-08-09,14.477,14.65,14.467,14.467,158902,0
2016-08-10,14.516,14.601,14.303,14.457,200112,0
2016-08-11,14.543,14.688,14.342,14.543,105589,0
2016-08-12,14.535,14.632,14.477,14.612,89699,0
2016-08-15,14.65,14.871,14.642,14.756,102881,0
2016-08-16,14.697,14.804,14.602,14.737,75929,0
2016-08-17,14.697,14.881,14.688,14.737,83857,0
2016-08-18,14.497,14.851,14.437,14.707,130807,0
2016-08-19,14.65,14.986,14.497,14.632,131622,0
2016-08-22,14.572,14.698,14.427,14.679,113802,0
2016-08-23,14.728,14.979,14.728,14.863,60109,0
2016-08-24,14.834,14.932,14.776,14.863,76754,0
2016-08-25,14.873,15.018,14.776,15.018,97054,0
2016-08-26,14.999,15.077,14.592,14.612,82369,0
2016-08-29,14.642,14.776,14.642,14.688,94843,0
2016-08-30,14.718,14.882,14.659,14.698,84207,0
2016-08-31,14.688,14.878,14.612,14.622,87916,0
2016-09-01,14.659,14.733,14.486,14.562,115084,0
2016-09-02,14.659,14.883,14.659,14.863,134670,0
2016-09-06,14.902,14.902,14.592,14.632,99821,0
2016-09-07,14.612,14.738,14.562,14.632,186311,0
2016-09-08,14.659,14.738,14.592,14.642,144136,0
2016-09-09,14.496,14.592,14.068,14.068,84720,0
2016-09-12,14.068,14.098,13.952,14.021,88624,0
2016-09-13,13.962,13.962,13.622,13.672,134326,0
2016-09-14,13.711,13.807,13.507,13.507,91561,0
2016-09-15,13.584,13.749,13.507,13.682,83209,0
2016-09-16,13.711,13.915,13.458,13.565,361318,0
2016-09-19,13.642,13.826,13.546,13.575,157155,0
2016-09-20,13.672,13.807,13.565,13.584,67714,0
2016-09-21,13.672,13.942,13.672,13.942,88189,0
2016-09-22,14.001,14.263,14.001,14.253,91834,0
2016-09-23,14.156,14.263,14.131,14.253,82333,0
2016-09-26,14.098,14.407,14.098,14.214,86962,0
2016-09-27,14.214,14.303,14.078,14.165,91232,0
2016-09-28,14.146,14.253,14.078,14.224,63208,0
2016-09-29,14.195,14.25,14.011,14.021,40146,0
2016-09-30,14.098,14.552,13.977,14.476,213597,0
2016-10-03,14.389,14.525,14.263,14.505,432091,0
2016-10-04,14.505,14.632,14.291,14.311,83598,0
2016-10-05,14.369,14.552,14.214,14.505,126887,0
2016-10-06,12.693,13.149,12.024,12.674,832849,0
2016-10-07,12.596,12.693,12.488,12.596,334988,0
2016-10-10,12.644,13.051,12.614,12.819,217154,0
2016-10-11,12.741,12.79,12.548,12.741,615749,0
2016-10-12,12.722,13.013,12.624,12.809,261991,0
2016-10-13,12.79,12.829,12.498,12.605,263693,0
2016-10-14,12.674,12.79,12.528,12.693,76117,0
2016-10-17,12.674,12.727,12.587,12.654,172743,0
2016-10-18,14.243,14.534,14.098,14.136,1088384,0
2016-10-19,14.146,14.195,13.952,14.001,365258,0
2016-10-20,13.972,14.059,13.91,13.915,558863,0
2016-10-21,13.846,14.175,13.846,14.001,258841,0
2016-10-24,14.03,14.128,13.962,14.088,234807,0
2016-10-25,14.136,14.136,14.021,14.049,237092,0
2016-10-26,14.001,14.118,13.923,14.078,315408,0
2016-10-27,14.195,14.195,14.021,14.098,229956,0
2016-10-28,14.118,14.214,14.088,14.156,214425,0
2016-10-31,14.098,14.389,14.098,14.389,294050,0
2016-11-01,14.436,14.582,14.123,14.146,285599,0
2016-11-02,14.243,14.291,14.098,14.146,247874,0
2016-11-03,14.146,14.316,14.146,14.195,404524,0
2016-11-04,14.146,14.243,14.146,14.146,244778,0
2016-11-07,14.291,14.632,14.248,14.582,295644,0
2016-11-08,14.582,14.824,14.389,14.679,185942,0
2016-11-09,14.436,15.018,14.345,14.873,319459,0
2016-11-10,15.163,15.187,14.873,15.018,364510,0
2016-11-11,14.922,15.309,14.922,15.213,470658,0
2016-11-14,15.259,15.381,15.067,15.163,441778,0
2016-11-15,15.369,15.466,15.223,15.369,486680,0
2016-11-16,15.27,15.564,15.081,15.515,136287,0
2016-11-17,15.466,16.588,15.466,16.052,509277,0
2016-11-18,16.198,16.54,15.832,16.54,272332,0
2016-11-21,16.442,16.54,15.955,16.1,287805,0
2016-11-22,16.198,16.442,15.612,16.393,259759,0
2016-11-23,16.393,16.491,15.564,15.662,365882,0
2016-11-25,15.759,16.174,15.612,15.905,882928,0
2016-11-28,15.808,16.002,15.71,15.905,310495,0
2016-11-29,15.905,16.247,15.808,15.808,165583,0
2016-11-30,15.955,16.002,15.671,15.71,192374,0
2016-12-01,15.71,15.93,15.612,15.808,160465,0
2016-12-02,15.808,15.955,15.71,15.808,135183,0
2016-12-05,15.71,16.442,15.71,16.344,187794,0
2016-12-06,16.344,16.808,16.247,16.637,173684,0
2016-12-07,16.588,17.15,16.588,17.125,167267,0
2016-12-08,17.222,17.466,16.954,17.369,223169,0
2016-12-09,17.319,17.857,17.319,17.711,185211,0
2016-12-12,17.759,18.004,17.564,17.954,183769,0
2016-12-13,17.954,18.101,17.759,17.954,139338,0
2016-12-14,17.857,18.056,17.427,17.759,188329,0
2016-12-15,17.711,18.149,17.613,17.808,122417,0
2016-12-16,17.905,18.004,17.71,17.954,398528,0
2016-12-19,17.857,18.198,17.783,18.198,197968,0
2016-12-20,18.393,19.125,18.247,18.881,322995,0
2016-12-21,18.833,18.93,18.736,18.736,179997,0
2016-12-22,18.686,18.736,18.051,18.491,340198,0
2016-12-23,18.443,18.637,18.344,18.637,101928,0
2016-12-27,18.686,18.881,18.589,18.783,66285,0
2016-12-28,18.833,19.028,18.637,18.736,108188,0
2016-12-29,18.686,19.271,18.686,19.174,204035,0
2016-12-30,19.125,19.223,18.736,18.783,148527,0
2017-01-03,18.783,19.182,18.783,18.979,390440,0
2017-01-04,19.028,19.321,18.906,19.174,376793,0
2017-01-05,16.247,17.272,16.1,16.784,597147,0
2017-01-06,16.637,16.734,16.247,16.442,191987,0
2017-01-09,16.393,16.734,16.363,16.54,144215,0
2017-01-10,16.588,16.734,16.491,16.637,92213,0
2017-01-11,16.637,17.076,16.54,17.027,183035,0
2017-01-12,16.93,16.979,16.588,16.832,141011,0
2017-01-13,16.784,17.076,16.784,16.979,142675,0
2017-01-17,16.979,17.101,16.832,16.832,120982,0
2017-01-18,16.93,17.125,16.784,17.125,169002,0
2017-01-19,17.076,17.15,16.612,16.784,191971,0
2017-01-20,16.881,16.979,16.734,16.93,118071,0
2017-01-23,16.881,16.979,16.637,16.784,82871,0
2017-01-24,16.832,17.027,16.734,16.979,129215,0
2017-01-25,16.979,17.125,16.637,17.076,201735,0
2017-01-26,17.027,17.027,16.54,16.588,194529,0
2017-01-27,16.54,16.71,16.393,16.54,195348,0
2017-01-30,16.442,16.442,16.002,16.198,204743,0
2017-01-31,16.198,16.393,15.955,16.295,639578,0
2017-02-01,16.393,16.588,16.1,16.247,185467,0
2017-02-02,16.247,16.295,16.002,16.149,86601,0
2017-02-03,16.198,16.369,15.769,16.247,119652,0
2017-02-06,16.198,16.344,15.905,16.1,82325,0
2017-02-07,16.052,16.149,15.905,15.905,99709,0
2017-02-08,15.905,15.905,15.612,15.808,84146,0
2017-02-09,15.662,16.1,15.466,16.002,117925,0
2017-02-10,15.905,16.295,15.71,16.198,146012,0
2017-02-13,16.149,16.319,15.955,16.198,128844,0
2017-02-14,16.208,16.552,15.864,16.502,173430,0
2017-02-15,16.454,16.748,16.159,16.698,106918,0
2017-02-16,16.65,16.698,16.502,16.65,124997,0
2017-02-17,16.65,16.65,16.404,16.6,132515,0
2017-02-21,16.65,16.944,16.552,16.896,133722,0
2017-02-22,16.846,16.896,16.698,16.798,93844,0
2017-02-23,16.798,16.896,16.6,16.798,79115,0
2017-02-24,16.698,16.798,16.6,16.698,94300,0
2017-02-27,16.65,16.896,16.454,16.846,115372,0
2017-02-28,16.798,16.846,16.502,16.6,211680,0
2017-03-01,16.846,17.092,16.748,16.846,123178,0
2017-03-02,16.748,16.798,16.355,16.454,96560,0
2017-03-03,16.404,16.552,16.208,16.404,80824,0
2017-03-06,16.257,16.454,16.061,16.208,96959,0
2017-03-07,16.109,16.355,16.011,16.257,81927,0
2017-03-08,16.355,16.404,16.159,16.159,61968,0
2017-03-09,16.208,16.257,15.963,16.061,79607,0
2017-03-10,16.208,16.208,15.913,16.159,86518,0
2017-03-13,16.134,16.306,16.061,16.061,73440,0
2017-03-14,16.061,16.404,16.036,16.355,91829,0
2017-03-15,16.404,16.6,16.257,16.502,118616,0
2017-03-16,16.502,16.748,16.454,16.6,111662,0
2017-03-17,16.502,16.944,16.502,16.896,393901,0
2017-03-20,16.896,16.896,16.306,16.404,144916,0
2017-03-21,16.454,16.502,15.815,15.864,113805,0
2017-03-22,15.864,16.109,15.766,16.061,121594,0
2017-03-23,16.061,16.257,15.963,16.061,65446,0
2017-03-24,16.109,16.159,15.864,15.913,95710,0
2017-03-27,15.815,16.061,15.668,16.011,66235,0
2017-03-28,15.864,16.109,15.815,16.061,66596,0
2017-03-29,16.011,16.109,15.84,16.109,58436,0
2017-03-30,16.109,16.552,16.061,16.502,122271,0
2017-03-31,16.502,16.798,16.404,16.454,257999,0
2017-04-03,16.454,16.502,15.815,16.109,263333,0
2017-04-04,16.109,16.257,15.815,16.011,106210,0
2017-04-05,16.109,16.257,15.668,15.717,221737,0
2017-04-06,14.391,14.464,13.163,13.409,675700,0
2017-04-07,13.31,13.556,13.31,13.359,228698,0
2017-04-10,13.409,13.409,13.113,13.211,179261,0
2017-04-11,13.211,13.457,13.138,13.409,177324,0
2017-04-12,13.359,13.433,13.065,13.188,89360,0
2017-04-13,13.163,13.261,12.917,13.211,168897,0
2017-04-17,13.211,13.359,13.089,13.31,130390,0
2017-04-18,13.31,13.507,13.211,13.359,166095,0
2017-04-19,13.409,13.556,13.31,13.507,145731,0
2017-04-20,13.507,13.703,13.507,13.556,135896,0
2017-04-21,13.556,13.9,13.457,13.802,115225,0
2017-04-24,13.998,14.145,13.875,14.145,151722,0
2017-04-25,14.243,14.317,13.998,13.998,102426,0
2017-04-26,14.046,14.292,13.998,14.243,134244,0
2017-04-27,14.145,14.341,13.948,13.998,100883,0
2017-04-28,13.998,13.998,13.507,13.654,186991,0
2017-05-01,13.752,13.802,13.546,13.802,100584,0
2017-05-02,13.85,13.973,13.605,13.85,197184,0
2017-05-03,13.752,13.752,13.359,13.359,190464,0
2017-05-04,13.409,13.507,13.261,13.359,125994,0
2017-05-05,13.457,13.457,13.02,13.261,99809,0
2017-05-08,13.31,13.462,13.211,13.409,122039,0
2017-05-09,13.359,13.654,13.31,13.605,139443,0
2017-05-10,13.556,13.605,13.31,13.31,63281,0
2017-05-11,13.261,13.384,13.118,13.31,114113,0
2017-05-12,13.261,13.261,13.015,13.113,120356,0
2017-05-15,13.113,13.31,13.089,13.261,148782,0
2017-05-16,13.221,13.37,13.023,13.221,110889,0
2017-05-17,13.073,13.172,12.776,12.924,108928,0
2017-05-18,12.825,12.974,12.776,12.776,97002,0
2017-05-19,12.825,13.073,12.825,13.073,122871,0
2017-05-22,13.073,13.073,12.825,12.85,65034,0
2017-05-23,12.875,13.023,12.8,12.924,92536,0
2017-05-24,12.974,13.073,12.677,12.677,71763,0
2017-05-25,12.776,12.875,12.627,12.677,63990,0
2017-05-26,12.677,12.677,12.479,12.528,65637,0
2017-05-30,12.528,12.776,12.488,12.528,121680,0
2017-05-31,12.528,12.627,12.38,12.429,118288,0
2017-06-01,12.479,12.924,12.479,12.875,124384,0
2017-06-02,12.776,13.419,12.776,13.048,118540,0
2017-06-05,13.073,13.172,12.578,12.627,77491,0
2017-06-06,12.528,12.776,12.429,12.429,94777,0
2017-06-07,12.479,12.677,12.429,12.578,102146,0
2017-06-08,12.627,13.098,12.627,12.924,66583,0
2017-06-09,12.924,13.37,12.677,13.37,99270,0
2017-06-12,13.37,13.816,13.073,13.419,96896,0
2017-06-13,13.419,13.617,13.221,13.37,99748,0
2017-06-14,13.37,13.494,13.221,13.419,73010,0
2017-06-15,13.221,13.464,13.221,13.271,76193,0
2017-06-16,13.172,13.37,13.073,13.37,291105,0
2017-06-19,13.469,13.543,13.177,13.469,80215,0
2017-06-20,13.419,13.568,13.147,13.271,67586,0
2017-06-21,13.271,13.469,13.098,13.122,67303,0
2017-06-22,13.172,13.37,13.172,13.271,67334,0
2017-06-23,13.172,13.865,13.172,13.469,233392,0
2017-06-26,13.419,13.568,13.37,13.469,66327,0
2017-06-27,13.419,13.494,13.296,13.37,93452,0
2017-06-28,13.469,13.667,13.32,13.667,135576,0
2017-06-29,13.717,13.717,13.37,13.518,58708,0
2017-06-30,13.518,13.717,13.419,13.568,61504,0
2017-07-03,13.518,13.989,13.518,13.865,67030,0
2017-07-05,13.865,14.311,13.593,13.667,82179,0
2017-07-06,13.518,13.667,13.271,13.32,74640,0
2017-07-07,13.419,13.667,13.37,13.568,71581,0
2017-07-10,13.568,13.692,13.32,13.32,86431,0
2017-07-11,13.37,13.593,13.221,13.419,79595,0
2017-07-12,13.518,13.717,13.122,13.617,92836,0
2017-07-13,13.667,14.014,13.568,13.915,98738,0
2017-07-14,13.865,14.113,13.38,14.014,115310,0
2017-07-17,13.915,14.162,13.791,14.063,88349,0
2017-07-18,14.014,14.261,13.766,14.113,76392,0
2017-07-19,14.162,14.509,14.063,14.41,159085,0
2017-07-20,14.558,14.608,14.311,14.509,153980,0
2017-07-21,14.509,14.509,13.419,13.518,418620,0
2017-07-24,13.469,13.593,12.974,13.221,144349,0
2017-07-25,13.221,13.518,13.098,13.197,122049,0
2017-07-26,13.122,13.32,13.098,13.271,79834,0
2017-07-27,13.172,13.419,13.073,13.221,129382,0
2017-07-28,13.221,13.617,13.172,13.518,84466,0
2017-07-31,13.568,13.568,13.172,13.221,142412,0
2017-08-01,13.221,13.692,13.073,13.37,96350,0
2017-08-02,13.37,13.469,13.098,13.172,69788,0
2017-08-03,13.122,13.271,13.043,13.147,83701,0
2017-08-04,13.271,13.345,13.122,13.221,57242,0
2017-08-07,13.221,13.32,13.073,13.172,49380,0
2017-08-08,13.073,13.32,12.974,13.073,92740,0
2017-08-09,12.974,13.098,12.677,12.875,103051,0
2017-08-10,12.726,13.023,12.652,12.974,104265,0
2017-08-11,13.023,13.023,12.677,12.825,184930,0
2017-08-14,12.924,12.974,12.578,12.726,113193,0
2017-08-15,12.726,12.726,12.38,12.429,69886,0
2017-08-16,12.429,12.677,12.231,12.28,102950,0
2017-08-17,12.28,12.38,12.033,12.132,180098,0
2017-08-18,12.033,12.28,11.983,12.082,148236,0
2017-08-21,12.033,12.38,11.934,12.33,113460,0
2017-08-22,12.3,12.4,12.2,12.3,76364,0
2017-08-23,12.2,12.325,12.15,12.225,130101,0
2017-08-24,12.25,12.35,12.1,12.15,51360,0
2017-08-25,12.2,12.35,12.2,12.3,81065,0
2017-08-28,12.25,12.35,12.05,12.05,136429,0
2017-08-29,12.05,12.4,12.05,12.35,166840,0
2017-08-30,12.35,12.45,12.275,12.3,55393,0
2017-08-31,12.4,12.8,12.4,12.75,121668,0
2017-09-01,12.75,12.8,12.55,12.7,52415,0
2017-09-05,12.7,12.7,12.125,12.2,115429,0
2017-09-06,12.25,12.325,12.05,12.1,149811,0
2017-09-07,12.1,12.35,12.05,12.2,119323,0
2017-09-08,12.15,12.5,12.075,12.3,147386,0
2017-09-11,12.45,12.5,12.275,12.3,65752,0
2017-09-12,12.35,12.6,12.276,12.6,116934,0
2017-09-13,12.55,12.65,12.45,12.45,128706,0
2017-09-14,12.4,12.6,12.25,12.25,124901,0
2017-09-15,12.3,12.6,12.2,12.4,551689,0
2017-09-18,12.5,13.05,12.4,12.85,167328,0
2017-09-19,12.8,12.95,12.6,12.6,118175,0
2017-09-20,12.65,12.9,12.65,12.7,127261,0
2017-09-21,12.7,12.9,12.6,12.7,110774,0
2017-09-22,12.75,12.9,12.75,12.8,150849,0
2017-09-25,12.75,13,12.75,12.95,170395,0
2017-09-26,12.95,13.15,12.9,13.075,231860,0
2017-09-27,13.2,13.575,12.95,13.5,297746,0
2017-09-28,13.45,13.8,13.45,13.7,156383,0
2017-09-29,13.65,14.15,13.61,13.85,125870,0
2017-10-02,13.9,14.15,13.85,14.05,137558,0
2017-10-03,14.05,14.35,14,14.25,138615,0
2017-10-04,14.2,14.45,14,14.25,321893,0
2017-10-05,14.6,15.9,14.455,15.05,735841,0
2017-10-06,14.95,15.005,14.7,14.85,208886,0
2017-10-09,14.8,14.95,14.72,14.85,147531,0
2017-10-10,14.95,15.05,14.75,14.9,180358,0
2017-10-11,14.9,14.974,14.7,14.8,120732,0
2017-10-12,14.8,14.95,14.65,14.75,85377,0
2017-10-13,14.8,14.975,14.7,14.85,77309,0
2017-10-16,14.85,14.95,14.75,14.9,68568,0
2017-10-17,14.95,14.95,14.675,14.75,80560,0
2017-10-18,14.75,15.15,14.75,15,88460,0
2017-10-19,15,15.15,14.85,15,89366,0
2017-10-20,15.15,15.4,15.1,15.25,129607,0
2017-10-23,15.3,15.45,15.2,15.4,97080,0
2017-10-24,15.45,15.45,15.25,15.35,119038,0
2017-10-25,15.4,15.425,15.05,15.3,63519,0
2017-10-26,15.4,15.405,15.25,15.35,44771,0
2017-10-27,15.05,15.65,14.9,15.6,142946,0
2017-10-30,15.45,15.525,15.3,15.35,118144,0
2017-10-31,15.4,15.85,15.4,15.75,145089,0
2017-11-01,15.85,15.85,15.55,15.65,70377,0
2017-11-02,15.75,16.025,15.45,15.85,132826,0
2017-11-03,15.9,15.9,15.725,15.8,89064,0
2017-11-06,15.85,16,15.45,15.75,96297,0
2017-11-07,15.8,15.85,15.5,15.55,91415,0
2017-11-08,15.5,15.65,15.35,15.45,63121,0
2017-11-09,15.3,15.65,15.3,15.55,80597,0
2017-11-10,15.55,15.65,15.3,15.55,78721,0
