Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.679,9.742,9.665,9.74,177527,0
2005-02-28,9.841,9.88,9.813,9.832,131204,0
2005-03-01,9.833,9.859,9.813,9.859,95702,0
2005-03-02,9.717,9.726,9.681,9.707,135849,0
2005-03-03,9.71,9.841,9.71,9.819,107284,0
2005-03-04,9.995,10.1,9.995,10.085,102655,0
2005-03-07,10.009,10.011,9.996,10.009,60206,0
2005-03-08,10.106,10.165,10.106,10.146,124259,0
2005-03-09,9.996,9.996,9.957,9.957,156679,0
2005-03-10,9.932,9.933,9.873,9.886,56339,0
2005-03-11,9.888,9.888,9.841,9.841,67912,0
2005-03-14,9.873,9.891,9.848,9.871,123485,0
2005-03-15,9.996,10.029,9.984,9.988,47859,0
2005-03-16,10.153,10.209,10.117,10.12,119627,0
2005-03-17,10.091,10.193,10.09,10.177,85669,0
2005-03-18,10.009,10.06,9.989,10.029,59429,0
2005-03-21,10.025,10.025,9.948,9.962,57121,0
2005-03-22,9.962,9.977,9.828,9.83,81047,0
2005-03-23,9.677,9.677,9.419,9.4714,201448,0
2005-03-24,9.485,9.509,9.4481,9.4714,52492,0
2005-03-28,9.4578,9.4646,9.3966,9.452,84900,0
2005-03-29,9.383,9.4365,9.3014,9.3238,171346,0
2005-03-30,9.4909,9.637,9.4909,9.625,79491,0
2005-03-31,9.626,9.626,9.547,9.573,109600,0
2005-04-01,9.573,9.573,9.4909,9.513,64062,0
2005-04-04,9.513,9.513,9.4054,9.4802,82589,0
2005-04-05,9.4773,9.572,9.4773,9.502,98792,0
2005-04-06,9.503,9.503,9.419,9.4588,60206,0
2005-04-07,9.555,9.623,9.555,9.588,52492,0
2005-04-08,9.588,9.66,9.588,9.651,37820,0
2005-04-11,9.675,9.675,9.587,9.665,66386,0
2005-04-12,9.689,9.689,9.581,9.685,37820,0
2005-04-13,9.695,9.763,9.646,9.646,82589,0
2005-04-14,9.618,9.618,9.485,9.4957,58661,0
2005-04-15,9.4977,9.4977,9.3617,9.3617,71780,0
2005-04-18,9.3549,9.3549,9.1923,9.2499,159770,0
2005-04-19,9.2752,9.4122,9.2752,9.4122,111916,0
2005-04-20,9.3082,9.3879,9.2898,9.3267,51706,0
2005-04-21,9.3335,9.3733,9.3189,9.3733,30883,0
2005-04-22,9.3413,9.4131,9.3335,9.3481,199897,0
2005-04-25,9.2781,9.3617,9.2781,9.3597,220742,0
2005-04-26,9.3296,9.4131,9.3296,9.4131,57874,0
2005-04-27,9.509,9.571,9.505,9.555,51706,0
2005-04-28,9.775,9.826,9.76,9.76,50163,0
2005-04-29,9.859,9.899,9.813,9.897,100347,0
2005-05-02,9.843,9.848,9.793,9.813,45536,0
2005-05-03,9.868,9.868,9.763,9.788,34736,0
2005-05-04,9.672,9.679,9.578,9.665,37820,0
2005-05-05,9.665,9.691,9.648,9.668,43994,0
2005-05-06,9.685,9.757,9.668,9.729,70239,0
2005-05-09,9.644,9.644,9.562,9.595,37820,0
2005-05-10,9.503,9.634,9.503,9.614,52492,0
2005-05-11,9.642,9.729,9.642,9.685,63281,0
2005-05-12,9.707,9.828,9.707,9.734,37046,0
2005-05-13,9.707,9.728,9.656,9.671,56339,0
2005-05-16,9.4714,9.4918,9.4549,9.4646,47085,0
2005-05-17,9.4773,9.4773,9.4073,9.4316,46297,0
2005-05-18,9.4627,9.573,9.4627,9.55,107284,0
2005-05-19,9.581,9.672,9.564,9.653,64062,0
2005-05-20,9.65,9.65,9.555,9.555,60206,0
2005-05-23,9.599,9.711,9.599,9.674,56339,0
2005-05-24,9.674,9.781,9.674,9.781,72548,0
2005-05-25,9.781,9.813,9.723,9.809,81047,0
2005-05-26,9.834,9.859,9.776,9.813,82589,0
2005-05-27,9.834,9.845,9.815,9.845,35502,0
2005-05-31,9.704,9.704,9.639,9.67,59429,0
2005-06-01,9.592,9.717,9.592,9.693,104206,0
2005-06-02,9.3811,9.513,9.3811,9.509,88757,0
2005-06-03,9.54,9.588,9.526,9.568,38586,0
2005-06-06,9.577,9.654,9.532,9.647,51706,0
2005-06-07,9.673,9.729,9.671,9.718,72548,0
2005-06-08,9.76,9.861,9.76,9.769,38586,0
2005-06-09,9.754,9.775,9.735,9.775,69469,0
2005-06-10,9.717,9.743,9.633,9.674,38586,0
2005-06-13,9.701,9.701,9.647,9.672,33186,0
2005-06-14,9.742,9.742,9.639,9.672,113450,0
2005-06-15,9.716,9.821,9.716,9.815,65604,0
2005-06-16,9.848,9.899,9.809,9.899,54803,0
2005-06-17,10.014,10.081,10.014,10.08,60978,0
2005-06-20,9.95,9.95,9.911,9.911,65604,0
2005-06-21,9.911,9.975,9.878,9.95,64844,0
2005-06-22,9.834,9.93,9.834,9.922,38586,0
2005-06-23,9.935,9.935,9.853,9.888,169804,0
2005-06-24,9.757,9.757,9.691,9.723,57874,0
2005-06-27,9.653,9.691,9.616,9.666,49394,0
2005-06-28,9.783,9.843,9.775,9.828,104964,0
2005-06-29,9.788,9.788,9.718,9.774,42448,0
2005-06-30,9.803,9.871,9.803,9.837,42448,0
2005-07-01,9.841,9.841,9.775,9.786,47085,0
2005-07-05,9.53,9.537,9.4909,9.537,199897,0
2005-07-06,9.4578,9.4646,9.4005,9.4141,71007,0
2005-07-07,9.2645,9.2752,9.2254,9.2752,96474,0
2005-07-08,9.2869,9.3296,9.2665,9.3218,118860,0
2005-07-11,9.2975,9.3918,9.2975,9.3879,132751,0
2005-07-12,9.4131,9.529,9.4131,9.529,186012,0
2005-07-13,9.4666,9.4666,9.4122,9.4578,111916,0
2005-07-14,9.503,9.556,9.503,9.518,45536,0
2005-07-15,9.511,9.511,9.3413,9.4646,111141,0
2005-07-18,9.4297,9.4559,9.3801,9.4355,51706,0
2005-07-19,9.4054,9.4627,9.4054,9.4355,25469,0
2005-07-20,9.4646,9.614,9.4646,9.601,84118,0
2005-07-21,9.602,9.673,9.597,9.641,74098,0
2005-07-22,9.828,9.853,9.796,9.813,43227,0
2005-07-25,9.717,9.766,9.704,9.743,49394,0
2005-07-26,9.646,9.698,9.634,9.691,20841,0
2005-07-27,9.653,9.691,9.642,9.672,40902,0
2005-07-28,9.639,9.786,9.639,9.74,43994,0
2005-07-29,9.717,9.75,9.685,9.686,26245,0
2005-08-01,9.718,9.738,9.684,9.734,32411,0
2005-08-02,9.756,9.791,9.723,9.791,36284,0
2005-08-03,9.809,9.819,9.78,9.813,60978,0
2005-08-04,9.813,9.813,9.717,9.743,67912,0
2005-08-05,9.763,9.763,9.692,9.711,98029,0
2005-08-08,9.691,9.756,9.691,9.698,32411,0
2005-08-09,9.646,9.723,9.639,9.711,56339,0
2005-08-10,9.686,9.758,9.686,9.75,27024,0
2005-08-11,9.899,10,9.896,9.977,183689,0
2005-08-12,9.911,9.977,9.911,9.938,60206,0
2005-08-15,9.937,9.954,9.899,9.91,33961,0
2005-08-16,9.891,9.948,9.891,9.948,56339,0
2005-08-17,9.977,9.988,9.95,9.977,30095,0
2005-08-18,9.886,9.886,9.805,9.809,63281,0
2005-08-19,9.717,9.775,9.717,9.774,26245,0
2005-08-22,9.878,9.883,9.768,9.795,77180,0
2005-08-23,9.665,9.707,9.63,9.635,74098,0
2005-08-24,9.635,9.698,9.635,9.639,53262,0
2005-08-25,9.701,9.757,9.679,9.757,29326,0
2005-08-26,9.717,9.717,9.614,9.635,50937,0
2005-08-29,9.587,9.587,9.522,9.55,49394,0
2005-08-30,9.55,9.55,9.4452,9.4909,93382,0
2005-08-31,9.54,9.691,9.54,9.675,68689,0
2005-09-01,9.762,9.92,9.762,9.886,46297,0
2005-09-02,9.856,9.919,9.847,9.871,13899,0
2005-09-06,9.983,10.157,9.983,10.157,177527,0
2005-09-07,10.157,10.193,10.118,10.128,133519,0
2005-09-08,10.177,10.268,10.177,10.226,83362,0
2005-09-09,10.259,10.312,10.259,10.288,35502,0
2005-09-12,10.274,10.279,10.2,10.2,102655,0
2005-09-13,10.093,10.093,10.042,10.059,74872,0
2005-09-14,10.288,10.322,10.25,10.279,28554,0
2005-09-15,10.236,10.236,10.182,10.182,23920,0
2005-09-16,10.314,10.391,10.314,10.391,39361,0
2005-09-19,10.365,10.365,10.214,10.234,51706,0
2005-09-20,10.398,10.439,10.338,10.338,44769,0
2005-09-21,10.475,10.548,10.455,10.469,82589,0
2005-09-22,10.34,10.34,10.3,10.328,41681,0
2005-09-23,10.3,10.3,10.168,10.195,70239,0
2005-09-26,10.219,10.309,10.219,10.285,41681,0
2005-09-27,10.288,10.365,10.288,10.3,41681,0
2005-09-28,10.376,10.441,10.376,10.407,40902,0
2005-09-29,10.435,10.521,10.411,10.498,43994,0
2005-09-30,10.404,10.493,10.404,10.475,64844,0
2005-10-03,10.501,10.536,10.464,10.502,36284,0
2005-10-04,10.522,10.577,10.462,10.495,43227,0
2005-10-05,10.282,10.282,10.217,10.221,37820,0
2005-10-06,10.249,10.252,10.168,10.175,25469,0
2005-10-07,10.081,10.09,10.041,10.09,97250,0
2005-10-10,10.118,10.124,10.072,10.108,32411,0
2005-10-11,10.026,10.029,9.95,9.968,69469,0
2005-10-12,10.118,10.175,10.118,10.149,111916,0
2005-10-13,9.989,10.022,9.95,9.996,71780,0
2005-10-14,9.886,9.965,9.886,9.937,35502,0
2005-10-17,10.047,10.093,10.042,10.076,23920,0
2005-10-18,9.905,9.922,9.868,9.922,57874,0
2005-10-19,9.859,9.943,9.833,9.937,23160,0
2005-10-20,9.965,9.997,9.925,9.925,30883,0
2005-10-21,9.979,9.991,9.942,9.957,36284,0
2005-10-24,9.948,9.977,9.918,9.977,40902,0
2005-10-25,9.914,9.918,9.899,9.906,30883,0
2005-10-26,9.977,10.039,9.977,10.026,64844,0
2005-10-27,10.058,10.058,9.995,9.996,60978,0
2005-10-28,9.986,9.992,9.965,9.988,17753,0
2005-10-31,10.068,10.124,10.068,10.117,46297,0
2005-11-01,9.977,9.989,9.956,9.979,33961,0
2005-11-02,9.975,10.057,9.975,10.057,33186,0
2005-11-03,10.153,10.249,10.153,10.216,37820,0
2005-11-04,10.199,10.204,10.049,10.115,55566,0
2005-11-07,10.138,10.3,10.138,10.3,71007,0
2005-11-08,10.299,10.305,10.269,10.3,22384,0
2005-11-09,10.305,10.38,10.264,10.379,76412,0
2005-11-10,10.452,10.515,10.452,10.515,110366,0
2005-11-11,10.606,10.709,10.605,10.686,36284,0
2005-11-14,10.534,10.577,10.534,10.572,30883,0
2005-11-15,10.613,10.719,10.613,10.718,43227,0
2005-11-16,10.777,10.895,10.752,10.883,65604,0
2005-11-17,10.859,10.947,10.859,10.947,66386,0
2005-11-18,10.632,10.65,10.585,10.617,117318,0
2005-11-21,10.615,10.666,10.615,10.666,38586,0
2005-11-22,10.537,10.624,10.493,10.624,44769,0
2005-11-23,10.636,10.692,10.636,10.663,36284,0
2005-11-25,10.619,10.619,10.561,10.571,16982,0
2005-11-28,10.546,10.678,10.501,10.65,82589,0
2005-11-29,10.702,10.784,10.702,10.775,40135,0
2005-11-30,10.727,10.747,10.703,10.716,16203,0
2005-12-01,10.615,10.649,10.571,10.628,64844,0
2005-12-02,10.639,10.785,10.639,10.785,28554,0
2005-12-05,10.735,10.794,10.716,10.792,15435,0
2005-12-06,10.669,10.805,10.666,10.768,77180,0
2005-12-07,10.676,10.69,10.642,10.649,30883,0
2005-12-08,10.517,10.526,10.472,10.482,191415,0
2005-12-09,10.515,10.603,10.515,10.603,26245,0
2005-12-12,10.815,10.888,10.815,10.865,74098,0
2005-12-13,10.757,10.837,10.757,10.827,20069,0
2005-12-14,10.899,10.998,10.892,10.995,100347,0
2005-12-15,10.805,10.842,10.741,10.805,34736,0
2005-12-16,10.825,10.868,10.811,10.839,22384,0
2005-12-19,10.922,10.965,10.89,10.89,27784,0
2005-12-20,10.861,10.861,10.767,10.811,30883,0
2005-12-21,10.833,10.859,10.789,10.832,30095,0
2005-12-22,10.805,10.805,10.688,10.711,80272,0
2005-12-23,10.718,10.798,10.718,10.785,23160,0
2005-12-27,10.775,10.818,10.674,10.692,75638,0
2005-12-28,10.869,10.935,10.865,10.919,41681,0
2005-12-29,10.919,10.95,10.91,10.935,21617,0
2005-12-30,10.813,10.83,10.805,10.83,13118,0
2006-01-03,10.823,11.01,10.823,11.01,116550,0
2006-01-04,11.012,11.148,11.012,11.148,38586,0
2006-01-05,11.148,11.168,11.14,11.162,51706,0
2006-01-06,11.166,11.305,11.166,11.305,105734,0
2006-01-09,11.257,11.285,11.227,11.285,46297,0
2006-01-10,11.184,11.237,11.155,11.217,68689,0
2006-01-11,11.302,11.477,11.302,11.454,190634,0
2006-01-12,11.339,11.344,11.234,11.27,67147,0
2006-01-13,11.263,11.294,11.236,11.272,53262,0
2006-01-17,11.287,11.287,11.185,11.239,45536,0
2006-01-18,11.012,11.051,10.948,11.014,104206,0
2006-01-19,11.099,11.187,11.099,11.165,26245,0
2006-01-20,11.1,11.1,10.995,11.012,196813,0
2006-01-23,11.037,11.101,11.037,11.097,22384,0
2006-01-24,11.072,11.09,11.043,11.086,43994,0
2006-01-25,11.22,11.27,11.201,11.227,68689,0
2006-01-26,11.285,11.325,11.285,11.305,75638,0
2006-01-27,11.295,11.327,11.285,11.287,13899,0
2006-01-30,11.225,11.231,11.169,11.231,54803,0
2006-01-31,11.34,11.517,11.34,11.508,201448,0
2006-02-01,11.543,11.611,11.543,11.577,59429,0
2006-02-02,11.404,11.431,11.337,11.351,82589,0
2006-02-03,11.313,11.347,11.313,11.315,49394,0
2006-02-06,11.37,11.485,11.37,11.408,121182,0
2006-02-07,11.342,11.342,11.179,11.197,121950,0
2006-02-08,11.197,11.276,11.175,11.276,79491,0
2006-02-09,11.305,11.38,11.305,11.337,22384,0
2006-02-10,11.37,11.384,11.259,11.272,44769,0
2006-02-13,11.272,11.334,11.253,11.284,49394,0
2006-02-14,11.272,11.453,11.272,11.453,44769,0
2006-02-15,11.229,11.245,11.143,11.164,91074,0
2006-02-16,11.1,11.171,11.1,11.171,46297,0
2006-02-17,11.155,11.155,11.018,11.036,49394,0
2006-02-21,11.143,11.165,11.135,11.143,38586,0
2006-02-22,11.175,11.264,11.175,11.264,71007,0
2006-02-23,11.272,11.294,11.251,11.251,26245,0
2006-02-24,11.272,11.337,11.272,11.299,35502,0
2006-02-27,11.33,11.421,11.33,11.397,88757,0
2006-02-28,11.366,11.383,11.322,11.344,80272,0
2006-03-01,11.245,11.325,11.234,11.302,262419,0
2006-03-02,11.275,11.275,11.187,11.239,104964,0
2006-03-03,11.24,11.259,11.184,11.218,64062,0
2006-03-06,11.22,11.22,11.02,11.053,59429,0
2006-03-07,10.887,10.899,10.82,10.828,63281,0
2006-03-08,10.903,11.006,10.903,10.995,98029,0
2006-03-09,11.169,11.195,11.132,11.133,31651,0
2006-03-10,11.136,11.179,11.104,11.178,51706,0
2006-03-13,11.207,11.207,11.15,11.171,41681,0
2006-03-14,11.276,11.454,11.276,11.435,85669,0
2006-03-15,11.467,11.505,11.439,11.487,57121,0
2006-03-16,11.487,11.532,11.433,11.524,47859,0
2006-03-17,11.325,11.362,11.308,11.311,40135,0
2006-03-20,11.298,11.319,11.225,11.234,93382,0
2006-03-21,11.231,11.231,11.103,11.104,70239,0
2006-03-22,11.179,11.25,11.143,11.227,60206,0
2006-03-23,11.207,11.207,11.063,11.074,164403,0
2006-03-24,10.984,11.053,10.94,10.993,43227,0
2006-03-27,10.934,10.941,10.843,10.897,45536,0
2006-03-28,10.897,10.935,10.795,10.798,117318,0
2006-03-29,10.807,10.869,10.771,10.869,55566,0
2006-03-30,11.012,11.057,11.012,11.053,69469,0
2006-03-31,11.031,11.072,10.993,11.009,53262,0
2006-04-03,11.259,11.339,11.234,11.268,126576,0
2006-04-04,11.295,11.328,11.295,11.325,62521,0
2006-04-05,11.421,11.51,11.419,11.493,40902,0
2006-04-06,11.38,11.384,11.328,11.356,56339,0
2006-04-07,11.519,11.521,11.351,11.351,26245,0
2006-04-10,11.383,11.428,11.337,11.389,32411,0
2006-04-11,11.518,11.565,11.447,11.533,58661,0
2006-04-12,11.565,11.651,11.557,11.651,109600,0
2006-04-13,11.556,11.577,11.511,11.54,27784,0
2006-04-17,11.656,11.738,11.656,11.724,43227,0
2006-04-18,11.855,11.977,11.804,11.934,64062,0
2006-04-19,11.946,11.987,11.928,11.987,107284,0
2006-04-20,11.832,11.832,11.687,11.706,31651,0
2006-04-21,11.888,11.952,11.885,11.908,51706,0
2006-04-24,11.883,11.919,11.804,11.901,81047,0
2006-04-25,11.959,11.994,11.888,11.898,84900,0
2006-04-26,12.148,12.198,12.082,12.118,97250,0
2006-04-27,12.191,12.41,12.179,12.375,64062,0
2006-04-28,12.356,12.421,12.293,12.374,29326,0
2006-05-01,12.567,12.567,12.405,12.456,119627,0
2006-05-02,12.456,12.505,12.394,12.491,57874,0
2006-05-03,12.523,12.584,12.408,12.516,51706,0
2006-05-04,12.082,12.271,12.082,12.264,117318,0
2006-05-05,12.214,12.244,12.102,12.227,175981,0
2006-05-08,12.302,12.302,12.198,12.243,54024,0
2006-05-09,12.44,12.464,12.355,12.433,117318,0
2006-05-10,12.466,12.481,12.377,12.478,40135,0
2006-05-11,12.478,12.478,12.273,12.275,34736,0
2006-05-12,12.178,12.189,12.05,12.1,70239,0
2006-05-15,11.725,11.81,11.719,11.719,94163,0
2006-05-16,11.906,11.962,11.903,11.949,31651,0
2006-05-17,11.924,11.924,11.633,11.672,62521,0
2006-05-18,11.743,11.816,11.698,11.753,74098,0
2006-05-19,11.558,11.61,11.46,11.59,57121,0
2006-05-22,11.325,11.375,11.27,11.304,111141,0
2006-05-23,11.433,11.581,11.433,11.493,70239,0
2006-05-24,11.337,11.337,11.175,11.289,136610,0
2006-05-25,11.203,11.363,11.203,11.355,130448,0
2006-05-26,11.484,11.53,11.484,11.518,71007,0
2006-05-30,11.467,11.567,11.467,11.504,211474,0
2006-05-31,11.336,11.351,11.257,11.319,230009,0
2006-06-01,11.115,11.27,11.086,11.233,236177,0
2006-06-02,10.988,10.988,10.891,10.94,173658,0
2006-06-05,10.901,10.96,10.832,10.836,97250,0
2006-06-06,10.836,10.836,10.616,10.658,200667,0
2006-06-07,10.665,10.779,10.663,10.663,94163,0
2006-06-08,10.602,10.602,10.435,10.518,97250,0
2006-06-09,10.867,10.928,10.797,10.797,57121,0
2006-06-12,10.878,10.878,10.625,10.718,204526,0
2006-06-13,10.555,10.555,10.368,10.389,151272,0
2006-06-14,10.45,10.502,10.368,10.5,86446,0
2006-06-15,10.511,10.606,10.461,10.579,131204,0
2006-06-16,10.581,10.581,10.501,10.548,84900,0
2006-06-19,10.495,10.503,10.385,10.4,23920,0
2006-06-20,10.43,10.536,10.43,10.487,33961,0
2006-06-21,10.539,10.625,10.493,10.586,146644,0
2006-06-22,10.678,10.743,10.639,10.686,67147,0
2006-06-23,10.653,10.679,10.611,10.632,36284,0
2006-06-26,10.652,10.652,10.563,10.634,41681,0
2006-06-27,10.643,10.686,10.559,10.559,27784,0
2006-06-28,10.603,10.643,10.577,10.627,47859,0
2006-06-29,10.831,11.078,10.831,11.078,158227,0
2006-06-30,11.189,11.22,11.142,11.166,212243,0
2006-07-03,11.22,11.288,11.179,11.285,27024,0
2006-07-05,11.099,11.099,10.995,11.045,79491,0
2006-07-06,11.171,11.304,11.171,11.298,227691,0
2006-07-07,11.233,11.314,11.227,11.268,21617,0
2006-07-10,11.139,11.179,11.116,11.124,50163,0
2006-07-11,10.979,11.031,10.928,11.031,67147,0
2006-07-12,10.811,10.813,10.752,10.754,54024,0
2006-07-13,10.69,10.69,10.577,10.577,30883,0
2006-07-14,10.553,10.624,10.541,10.541,27784,0
2006-07-17,10.497,10.504,10.432,10.447,85669,0
2006-07-18,10.391,10.435,10.3,10.352,129662,0
2006-07-19,10.295,10.548,10.295,10.537,87220,0
2006-07-20,10.747,10.79,10.668,10.668,48627,0
2006-07-21,10.813,10.813,10.718,10.722,37046,0
2006-07-24,10.787,10.941,10.787,10.941,143562,0
2006-07-25,10.966,10.983,10.899,10.983,36284,0
2006-07-26,10.907,10.925,10.833,10.902,55566,0
2006-07-27,11.078,11.088,10.936,10.938,185239,0
2006-07-28,10.91,10.997,10.832,10.941,47859,0
2006-07-31,11.011,11.011,10.883,10.89,37046,0
2006-08-01,10.885,10.948,10.839,10.933,75638,0
2006-08-02,10.958,10.967,10.923,10.941,41681,0
2006-08-03,10.967,11.006,10.931,10.973,19306,0
2006-08-04,11.058,11.166,11.058,11.09,58661,0
2006-08-07,11.045,11.073,10.991,10.999,173658,0
2006-08-08,11.144,11.246,11.12,11.147,98029,0
2006-08-09,11.233,11.279,11.118,11.118,67147,0
2006-08-10,11.264,11.309,11.227,11.25,45536,0
2006-08-11,11.217,11.217,11.122,11.13,60206,0
2006-08-14,11.19,11.206,11.146,11.151,23160,0
2006-08-15,11.288,11.37,11.288,11.37,88757,0
2006-08-16,11.436,11.471,11.421,11.442,62521,0
2006-08-17,11.442,11.46,11.39,11.393,20841,0
2006-08-18,11.314,11.36,11.273,11.36,30883,0
2006-08-21,11.345,11.345,11.234,11.241,115768,0
2006-08-22,11.272,11.311,11.234,11.285,35502,0
2006-08-23,11.284,11.292,11.194,11.207,53262,0
2006-08-24,11.143,11.164,11.063,11.063,46297,0
2006-08-25,11.118,11.171,11.09,11.152,107284,0
2006-08-28,11.223,11.295,11.218,11.251,44769,0
2006-08-29,11.356,11.429,11.308,11.429,45536,0
2006-08-30,11.441,11.51,11.441,11.461,38586,0
2006-08-31,11.582,11.591,11.536,11.557,28554,0
2006-09-01,11.499,11.552,11.488,11.524,23920,0
2006-09-05,11.595,11.706,11.595,11.706,74872,0
2006-09-06,11.508,11.54,11.46,11.472,67147,0
2006-09-07,11.396,11.417,11.351,11.417,50937,0
2006-09-08,11.362,11.445,11.345,11.442,44769,0
2006-09-11,11.34,11.363,11.278,11.363,42448,0
2006-09-12,11.335,11.435,11.335,11.408,36284,0
2006-09-13,11.399,11.427,11.349,11.409,38586,0
2006-09-14,11.5,11.519,11.457,11.465,33961,0
2006-09-15,11.259,11.259,11.143,11.153,128126,0
2006-09-18,11.153,11.197,11.117,11.197,38586,0
2006-09-19,11.053,11.054,10.94,10.963,95702,0
2006-09-20,10.995,11.025,10.971,10.978,79491,0
2006-09-21,10.964,10.967,10.902,10.925,126576,0
2006-09-22,10.88,10.88,10.657,10.678,389769,0
2006-09-25,10.738,10.851,10.726,10.823,88757,0
2006-09-26,10.752,10.848,10.747,10.796,159770,0
2006-09-27,10.935,10.969,10.832,10.967,107284,0
2006-09-28,10.973,10.978,10.899,10.9,59429,0
2006-09-29,10.966,10.998,10.919,10.953,47085,0
2006-10-02,10.983,11.058,10.975,10.979,57121,0
2006-10-03,11.011,11.067,11,11.048,69469,0
2006-10-04,11.012,11.142,11.012,11.13,102655,0
2006-10-05,11.278,11.278,11.176,11.197,42448,0
2006-10-06,11.171,11.171,11.112,11.13,64062,0
2006-10-09,11.109,11.142,11.09,11.142,15435,0
2006-10-10,11.109,11.109,11.045,11.106,41681,0
2006-10-11,11.124,11.127,11.053,11.107,42448,0
2006-10-12,11.196,11.229,11.142,11.227,74098,0
2006-10-13,11.272,11.33,11.229,11.292,40135,0
2006-10-16,11.261,11.298,11.234,11.298,45536,0
2006-10-17,11.143,11.199,11.068,11.177,59429,0
2006-10-18,11.245,11.335,11.236,11.278,27024,0
2006-10-19,11.39,11.483,11.381,11.453,73324,0
2006-10-20,11.533,11.572,11.513,11.572,39361,0
2006-10-23,11.724,11.724,11.548,11.597,113450,0
2006-10-24,11.472,11.56,11.472,11.56,74098,0
2006-10-25,11.563,11.708,11.563,11.618,52492,0
2006-10-26,11.829,11.937,11.798,11.873,54024,0
2006-10-27,11.845,11.881,11.834,11.834,25469,0
2006-10-30,11.979,11.979,11.89,11.933,127342,0
2006-10-31,11.928,12.021,11.925,12.021,41681,0
2006-11-01,12.053,12.197,12.005,12.075,24695,0
2006-11-02,11.888,11.919,11.783,11.805,69469,0
2006-11-03,11.878,11.949,11.878,11.909,40135,0
2006-11-06,12.072,12.223,12.072,12.209,46297,0
2006-11-07,12.209,12.305,12.127,12.127,57874,0
2006-11-08,12.14,12.217,12.119,12.212,20841,0
2006-11-09,12.209,12.211,12.11,12.148,81047,0
2006-11-10,12.29,12.305,12.245,12.264,98029,0
2006-11-13,12.347,12.361,12.305,12.323,23160,0
2006-11-14,12.405,12.491,12.353,12.476,49394,0
2006-11-15,12.232,12.31,12.232,12.257,48627,0
2006-11-16,12.34,12.346,12.293,12.325,104206,0
2006-11-17,12.042,12.098,11.979,12.098,52492,0
2006-11-20,11.841,11.897,11.815,11.845,67912,0
2006-11-21,11.897,11.928,11.855,11.928,23920,0
2006-11-22,12.084,12.118,12.063,12.107,37046,0
2006-11-24,12.207,12.275,12.199,12.273,68689,0
2006-11-27,12.223,12.223,12.07,12.115,116550,0
2006-11-28,12.061,12.171,12.038,12.171,43994,0
2006-11-29,12.386,12.446,12.368,12.383,68689,0
2006-11-30,12.491,12.516,12.421,12.439,43227,0
2006-12-01,12.27,12.287,12.108,12.136,142016,0
2006-12-04,12.135,12.264,12.135,12.247,23920,0
2006-12-05,12.019,12.066,12.001,12.061,62521,0
2006-12-06,12.05,12.117,12.038,12.068,24695,0
2006-12-07,12.238,12.273,12.185,12.185,24695,0
2006-12-08,12.143,12.178,12.073,12.102,92623,0
2006-12-11,12.135,12.223,12.135,12.209,49394,0
2006-12-12,12.209,12.209,12.115,12.155,31651,0
2006-12-13,12.187,12.225,12.159,12.196,28554,0
2006-12-14,12.334,12.334,12.24,12.301,54024,0
2006-12-15,12.127,12.141,12.098,12.14,51706,0
2006-12-18,12.113,12.171,12.091,12.098,23920,0
2006-12-19,12.07,12.131,12.07,12.113,142793,0
2006-12-20,12.216,12.223,12.143,12.143,111141,0
2006-12-21,12.176,12.217,12.148,12.217,66386,0
2006-12-22,12.334,12.334,12.281,12.324,100347,0
2006-12-26,12.356,12.362,12.305,12.323,44769,0
2006-12-27,12.393,12.416,12.387,12.393,19306,0
2006-12-28,12.357,12.424,12.323,12.323,87220,0
2006-12-29,12.355,12.412,12.345,12.391,45536,0
2007-01-03,12.442,12.503,12.329,12.39,115768,0
2007-01-04,12.212,12.265,12.187,12.243,81808,0
2007-01-05,12.041,12.042,11.903,11.952,62521,0
2007-01-08,11.857,11.925,11.845,11.925,87220,0
2007-01-09,12.14,12.198,12.055,12.198,184464,0
2007-01-10,11.961,12.042,11.921,12.024,77954,0
2007-01-11,12.15,12.282,12.149,12.243,72548,0
2007-01-12,12.275,12.37,12.26,12.315,109600,0
2007-01-16,12.253,12.253,12.198,12.241,60978,0
2007-01-17,12.195,12.229,12.185,12.223,54803,0
2007-01-18,12.298,12.351,12.26,12.307,70239,0
2007-01-19,12.372,12.516,12.372,12.472,115001,0
2007-01-22,12.573,12.633,12.531,12.579,95702,0
2007-01-23,12.787,12.859,12.758,12.826,155131,0
2007-01-24,12.665,12.734,12.586,12.734,229225,0
2007-01-25,12.657,12.661,12.6,12.604,301775,0
2007-01-26,12.455,12.539,12.391,12.51,115768,0
2007-01-29,12.473,12.514,12.459,12.472,81808,0
2007-01-30,12.491,12.636,12.491,12.631,423738,0
2007-01-31,12.553,12.745,12.533,12.698,1062021,0
2007-02-01,12.776,12.837,12.754,12.812,90307,0
2007-02-02,12.812,12.815,12.731,12.815,98792,0
2007-02-05,12.666,12.71,12.621,12.71,130448,0
2007-02-06,12.877,12.956,12.877,12.937,81808,0
2007-02-07,12.892,12.964,12.884,12.936,248533,0
2007-02-08,12.903,12.977,12.844,12.932,228453,0
2007-02-09,12.891,12.896,12.758,12.824,90307,0
2007-02-12,12.723,12.734,12.642,12.68,86446,0
2007-02-13,12.87,12.993,12.87,12.993,68689,0
2007-02-14,12.967,13.046,12.967,13.023,50163,0
2007-02-15,13.055,13.123,13.038,13.105,183689,0
2007-02-16,13.022,13.022,12.859,12.942,54803,0
2007-02-20,13.04,13.15,13.039,13.129,111916,0
2007-02-21,13.068,13.158,13.04,13.119,192950,0
2007-02-22,13.378,13.439,13.371,13.383,131204,0
2007-02-23,13.412,13.412,13.345,13.356,62521,0
2007-02-26,13.475,13.502,13.377,13.403,84118,0
2007-02-27,13.317,13.319,12.892,12.91,242345,0
2007-02-28,12.988,13.087,12.937,13.004,70239,0
2007-03-01,12.698,12.785,12.516,12.726,180611,0
2007-03-02,12.731,12.731,12.619,12.658,73324,0
2007-03-05,12.45,12.45,12.317,12.317,161306,0
2007-03-06,12.814,12.908,12.766,12.908,118086,0
2007-03-07,12.935,13.028,12.908,12.964,60206,0
2007-03-08,13.04,13.078,12.888,13.056,171346,0
2007-03-09,13.057,13.095,13.022,13.04,24695,0
2007-03-12,13.087,13.258,13.087,13.256,64062,0
2007-03-13,13.14,13.14,12.956,12.956,67147,0
2007-03-14,12.936,12.936,12.726,12.872,57874,0
2007-03-15,13.13,13.208,13.079,13.14,81808,0
2007-03-16,13.324,13.328,13.16,13.16,82589,0
2007-03-19,13.194,13.277,13.194,13.241,47085,0
2007-03-20,13.28,13.465,13.28,13.465,49394,0
2007-03-21,13.561,13.7,13.412,13.682,135849,0
2007-03-22,13.76,13.789,13.741,13.756,85669,0
2007-03-23,13.73,13.732,13.679,13.72,32411,0
2007-03-26,13.733,13.786,13.721,13.786,53262,0
2007-03-27,13.706,13.706,13.612,13.664,87220,0
2007-03-28,13.481,13.518,13.429,13.462,46297,0
2007-03-29,13.783,13.829,13.732,13.739,48627,0
2007-03-30,13.808,13.845,13.758,13.831,492427,0
2007-04-02,13.786,13.818,13.708,13.818,80272,0
2007-04-03,13.818,13.875,13.763,13.874,25469,0
2007-04-04,13.862,13.961,13.746,13.948,75638,0
2007-04-05,13.914,14.074,13.871,13.948,52492,0
2007-04-09,13.948,13.948,13.838,13.838,34736,0
2007-04-10,14.09,14.206,14.009,14.206,121950,0
2007-04-11,14.145,14.145,14.035,14.078,86446,0
2007-04-12,14.078,14.263,14.078,14.263,62521,0
2007-04-13,14.267,14.267,14.171,14.232,77954,0
2007-04-16,14.337,14.49,14.337,14.431,133519,0
2007-04-17,14.725,14.777,14.643,14.742,134301,0
2007-04-18,14.85,14.991,14.8,14.883,212243,0
2007-04-19,14.699,14.739,14.649,14.72,80272,0
2007-04-20,14.809,14.94,14.809,14.925,61747,0
2007-04-23,14.705,14.739,14.653,14.706,154370,0
2007-04-24,14.614,14.614,14.466,14.58,769507,0
2007-04-25,14.66,14.807,14.658,14.807,88757,0
2007-04-26,14.716,14.739,14.652,14.654,84900,0
2007-04-27,14.626,14.627,14.493,14.493,152054,0
2007-04-30,14.549,14.652,14.421,14.421,221511,0
2007-05-01,14.632,14.704,14.535,14.594,162080,0
2007-05-02,14.594,14.802,14.594,14.742,91074,0
2007-05-03,14.578,14.626,14.56,14.583,54803,0
2007-05-04,14.571,14.636,14.508,14.566,72548,0
2007-05-07,14.598,14.656,14.598,14.654,51706,0
2007-05-08,14.673,14.673,14.57,14.622,54803,0
2007-05-09,14.622,14.633,14.596,14.633,69469,0
2007-05-10,14.697,14.711,14.476,14.49,127342,0
2007-05-11,14.731,14.825,14.72,14.773,61747,0
2007-05-14,14.956,15.004,14.887,14.91,89524,0
2007-05-15,14.881,14.946,14.809,14.849,95702,0
2007-05-16,14.853,14.855,14.697,14.828,77954,0
2007-05-17,14.651,14.813,14.39,14.742,219199,0
2007-05-18,14.432,14.596,14.423,14.549,162850,0
2007-05-21,14.355,14.4,14.346,14.38,123485,0
2007-05-22,14.267,14.282,14.23,14.264,129662,0
2007-05-23,14.252,14.266,14.175,14.2,121950,0
2007-05-24,14.038,14.089,13.833,13.833,74872,0
2007-05-25,13.866,13.975,13.865,13.929,71007,0
2007-05-29,13.982,14.079,13.881,14.056,135849,0
2007-05-30,13.865,13.992,13.856,13.979,128887,0
2007-05-31,13.967,14.06,13.931,14.059,136610,0
2007-06-01,14.07,14.15,14.059,14.108,67912,0
2007-06-04,14.2,14.257,14.138,14.138,86446,0
2007-06-05,14.187,14.187,14.105,14.157,49394,0
2007-06-06,14.157,14.175,14.042,14.042,84900,0
2007-06-07,14.144,14.195,13.992,13.992,94932,0
2007-06-08,13.967,14.21,13.967,14.21,87983,0
2007-06-11,14.11,14.181,14.104,14.121,104206,0
2007-06-12,13.916,13.992,13.865,13.879,108066,0
2007-06-13,13.839,13.922,13.788,13.896,45536,0
2007-06-14,13.748,13.843,13.748,13.843,49394,0
2007-06-15,13.924,14.048,13.924,14.031,208392,0
2007-06-18,14.063,14.096,14.017,14.079,97250,0
2007-06-19,14.133,14.259,14.128,14.211,59429,0
2007-06-20,14.213,14.218,14.093,14.093,98029,0
2007-06-21,14.141,14.281,14.108,14.192,89524,0
2007-06-22,14.234,14.292,14.104,14.104,77954,0
2007-06-25,14.121,14.217,14.056,14.056,108066,0
2007-06-26,14.148,14.172,14.023,14.023,121950,0
2007-06-27,13.708,13.821,13.668,13.786,88757,0
2007-06-28,13.941,14.017,13.908,13.971,70239,0
2007-06-29,14.123,14.213,14.098,14.098,53262,0
2007-07-02,14.365,14.594,14.252,14.252,242345,0
2007-07-03,14.456,14.558,14.446,14.558,67912,0
2007-07-05,14.696,14.739,14.626,14.683,32411,0
2007-07-06,14.77,14.802,14.66,14.762,82589,0
2007-07-09,14.846,14.862,14.776,14.84,93382,0
2007-07-10,14.77,14.77,14.57,14.614,160543,0
2007-07-11,14.723,14.807,14.706,14.75,110366,0
2007-07-12,14.637,14.809,14.637,14.809,196813,0
2007-07-13,14.677,14.809,14.668,14.764,115001,0
2007-07-16,14.893,14.923,14.828,14.888,53262,0
2007-07-17,14.946,15.008,14.943,14.977,85669,0
2007-07-18,14.994,15.081,14.984,15.055,204526,0
2007-07-19,15.312,15.359,15.283,15.312,245436,0
2007-07-20,15.238,15.238,15.085,15.169,291754,0
2007-07-23,15.205,15.278,15.158,15.226,199897,0
2007-07-24,15.278,15.336,15.09,15.134,443025,0
2007-07-25,15.183,15.216,14.966,15.205,81808,0
2007-07-26,14.727,14.802,14.316,14.532,176748,0
2007-07-27,14.298,14.381,14.022,14.146,254702,0
2007-07-30,14.259,14.423,14.146,14.395,167485,0
2007-07-31,14.627,14.714,14.323,14.323,211474,0
2007-08-01,14.121,14.267,14.01,14.226,199897,0
2007-08-02,14.381,14.543,14.381,14.513,93382,0
2007-08-03,14.309,14.337,13.992,13.992,160543,0
2007-08-06,14.245,14.535,14.196,14.535,175981,0
2007-08-07,14.287,14.499,14.195,14.409,352725,0
2007-08-08,14.607,14.847,14.588,14.717,217651,0
2007-08-09,14.508,14.575,14.3,14.325,152054,0
2007-08-10,14.084,14.264,13.902,14.22,208392,0
2007-08-13,14.381,14.446,14.307,14.331,104206,0
2007-08-14,13.996,14.11,13.738,13.799,171346,0
2007-08-15,13.279,13.544,13.215,13.238,172889,0
2007-08-16,12.811,12.811,11.942,12.673,269370,0
2007-08-17,13.087,13.413,13.03,13.345,259328,0
2007-08-20,13.682,13.835,13.528,13.796,127342,0
2007-08-21,13.799,13.876,13.686,13.839,60978,0
2007-08-22,13.87,13.992,13.766,13.957,116550,0
2007-08-23,14.187,14.209,14.032,14.202,77954,0
2007-08-24,14.245,14.525,14.245,14.525,110366,0
2007-08-27,14.575,14.648,14.405,14.423,115001,0
2007-08-28,14.287,14.287,13.944,13.967,128126,0
2007-08-29,13.992,14.284,13.992,14.267,40135,0
2007-08-30,14.128,14.22,13.957,13.964,109600,0
2007-08-31,14.294,14.513,14.294,14.464,113450,0
2007-09-04,14.677,14.901,14.677,14.809,83362,0
2007-09-05,14.401,14.423,14.237,14.348,101103,0
2007-09-06,14.381,14.41,14.238,14.375,53262,0
2007-09-07,14.284,14.284,13.995,14.2,131204,0
2007-09-10,14.194,14.373,13.996,14.255,92623,0
2007-09-11,14.427,14.687,14.388,14.624,100347,0
2007-09-12,14.588,14.75,14.542,14.662,89524,0
2007-09-13,14.676,14.797,14.626,14.718,111916,0
2007-09-14,14.718,14.77,14.565,14.766,90307,0
2007-09-17,14.759,14.759,14.567,14.613,57121,0
2007-09-18,14.64,15.226,14.56,15.215,202996,0
2007-09-19,15.249,15.408,15.249,15.263,113450,0
2007-09-20,15.353,15.386,15.223,15.244,120408,0
2007-09-21,15.372,15.448,15.353,15.429,93382,0
2007-09-24,15.484,15.541,15.333,15.371,100347,0
2007-09-25,15.317,15.406,15.221,15.372,57874,0
2007-09-26,15.731,15.916,15.731,15.916,90307,0
2007-09-27,16.099,16.139,16.036,16.11,37820,0
2007-09-28,16.299,16.469,16.249,16.299,139701,0
2007-10-01,16.384,16.726,16.384,16.647,138167,0
2007-10-02,16.691,16.702,16.543,16.583,319532,0
2007-10-03,16.583,16.749,16.507,16.511,70239,0
2007-10-04,16.607,16.779,16.607,16.65,264737,0
2007-10-05,16.803,17.062,16.803,17.006,103424,0
2007-10-08,17.024,17.024,16.864,16.949,95702,0
2007-10-09,17.204,17.523,17.204,17.523,192950,0
2007-10-10,17.348,17.375,17.172,17.361,110366,0
2007-10-11,17.517,17.621,17.221,17.261,145103,0
2007-10-12,17.351,17.476,17.351,17.448,64844,0
2007-10-15,17.492,17.492,17.053,17.135,167485,0
2007-10-16,16.723,16.723,16.467,16.57,224606,0
2007-10-17,16.723,16.743,16.325,16.551,193730,0
2007-10-18,16.551,16.816,16.551,16.753,151272,0
2007-10-19,16.607,16.638,16.197,16.228,175203,0
2007-10-22,16.029,16.37,15.971,16.298,240816,0
2007-10-23,16.785,16.843,16.568,16.81,291754,0
2007-10-24,16.72,16.774,16.374,16.731,118086,0
2007-10-25,16.774,16.806,16.533,16.752,160543,0
2007-10-26,17.232,17.561,17.232,17.561,111916,0
2007-10-29,17.813,17.942,17.785,17.881,289424,0
2007-10-30,17.825,17.912,17.73,17.77,205308,0
2007-10-31,18.222,18.662,17.561,17.561,876783,0
2007-11-01,18.139,18.169,17.888,17.934,336518,0
2007-11-02,18.135,18.297,17.896,18.297,286352,0
2007-11-05,17.939,18.063,17.766,17.933,284031,0
2007-11-06,18.376,18.407,18.195,18.396,1458164,0
2007-11-07,18.563,18.563,17.892,18.128,542056,0
2007-11-08,17.701,17.82,17.31,17.581,1372686,0
2007-11-09,17.729,17.729,16.768,16.998,476463,0
2007-11-12,15.936,16.345,15.934,15.934,1197091,0
2007-11-13,16.422,16.937,16.422,16.857,351956,0
2007-11-14,16.914,16.957,16.49,16.525,167485,0
2007-11-15,16.221,16.335,15.969,16.029,206074,0
2007-11-16,16.204,16.272,16.001,16.234,224606,0
2007-11-19,16.081,16.081,15.744,15.788,131982,0
2007-11-20,15.981,16.078,15.612,15.88,219199,0
2007-11-21,15.418,15.418,15.155,15.169,183111,0
2007-11-23,15.188,15.453,15.188,15.406,82589,0
2007-11-26,15.87,15.87,15,15,148187,0
2007-11-27,15.548,15.807,15.519,15.78,601258,0
2007-11-28,16.254,16.391,15.877,16.334,216115,0
2007-11-29,15.739,15.873,15.649,15.768,128887,0
2007-11-30,16.325,16.583,16.325,16.371,297254,0
2007-12-03,16.195,16.195,16.012,16.027,87755,0
2007-12-04,15.873,15.916,15.807,15.859,60206,0
2007-12-05,16.104,16.254,16.074,16.182,104206,0
2007-12-06,16.629,16.629,16.001,16.325,146644,0
2007-12-07,16.456,16.713,16.422,16.435,111916,0
2007-12-10,16.473,16.733,16.473,16.616,500906,0
2007-12-11,16.631,17.297,16.325,16.325,385756,0
2007-12-12,16.91,17.287,16.67,16.791,234634,0
2007-12-13,16.714,16.774,16.54,16.741,194504,0
2007-12-14,16.262,16.262,16.002,16.005,79491,0
2007-12-17,15.63,15.741,15.497,15.497,111916,0
2007-12-18,16.071,16.129,15.788,15.977,142793,0
2007-12-19,15.557,15.612,15.289,15.419,99565,0
2007-12-20,15.22,15.227,15.094,15.155,125866,0
2007-12-21,15.404,15.655,15.404,15.655,105734,0
2007-12-24,15.84,15.936,15.84,15.873,32411,0
2007-12-26,15.979,15.979,15.809,15.882,62521,0
2007-12-27,15.842,15.842,15.663,15.729,85669,0
2007-12-28,15.936,15.936,15.703,15.703,68689,0
2007-12-31,15.906,15.912,15.755,15.788,57121,0
2008-01-02,15.916,16.001,15.711,15.873,97250,0
2008-01-03,15.764,15.794,15.612,15.675,134301,0
2008-01-04,15.279,15.546,15.192,15.23,203765,0
2008-01-07,15.288,15.366,15.121,15.288,156679,0
2008-01-08,15.513,15.646,15.243,15.244,172114,0
2008-01-09,15.396,15.436,15.12,15.288,852089,0
2008-01-10,15.016,15.598,14.941,15.51,473895,0
2008-01-11,15.028,15.107,14.868,14.934,152054,0
2008-01-14,14.974,14.997,14.858,14.997,92623,0
2008-01-15,14.934,14.94,14.479,14.535,297917,0
2008-01-16,14.565,14.705,14.284,14.539,177897,0
2008-01-17,14.706,14.728,14.032,14.059,396819,0
2008-01-18,15.028,15.104,14.709,14.963,342692,0
2008-01-22,13.929,14.381,13.929,14.282,127342,0
2008-01-23,13.929,14.51,13.632,14.445,409838,0
2008-01-24,14.459,14.769,14.442,14.769,120408,0
2008-01-25,15.135,15.276,14.803,14.805,196040,0
2008-01-28,14.901,15.215,14.802,15.193,121182,0
2008-01-29,15.055,15.247,15.055,15.187,67912,0
2008-01-30,14.88,15.158,14.602,14.77,621315,0
2008-01-31,14.686,15.148,14.528,15.064,339601,0
2008-02-01,15.431,15.755,15.431,15.723,168255,0
2008-02-04,15.386,15.45,15.17,15.244,198358,0
2008-02-05,14.966,14.966,14.637,14.64,100548,0
2008-02-06,15.094,15.094,14.669,14.669,115001,0
2008-02-07,14.199,14.446,14.148,14.298,143847,0
2008-02-08,14.348,14.51,14.228,14.346,409064,0
2008-02-11,14.252,14.376,14.123,14.314,124259,0
2008-02-12,14.381,14.549,14.276,14.279,143562,0
2008-02-13,13.734,13.786,13.489,13.73,284427,0
2008-02-14,14.031,14.096,13.877,13.927,212243,0
2008-02-15,13.709,13.734,13.599,13.717,104206,0
2008-02-19,13.811,13.905,13.651,13.718,200712,0
2008-02-20,13.409,13.526,13.119,13.475,221511,0
2008-02-21,13.689,13.82,13.522,13.533,100347,0
2008-02-22,13.602,13.602,13.249,13.522,128887,0
2008-02-25,13.992,14.252,13.92,14.187,169804,0
2008-02-26,14.381,14.599,14.329,14.54,138927,0
2008-02-27,14.836,14.997,14.675,14.844,241583,0
2008-02-28,14.59,14.59,14.384,14.536,292522,0
2008-02-29,14.26,14.26,13.771,13.774,379991,0
2008-03-03,13.878,13.929,13.714,13.884,280177,0
2008-03-04,13.734,13.734,13.416,13.606,95702,0
2008-03-05,13.475,13.667,13.467,13.563,186782,0
2008-03-06,13.453,13.453,13.013,13.016,352894,0
2008-03-07,12.956,12.956,12.454,12.65,433758,0
2008-03-10,12.567,12.605,12.302,12.366,219199,0
2008-03-11,13.143,13.573,13.11,13.528,305640,0
2008-03-12,13.605,14.12,13.605,13.863,264737,0
2008-03-13,13.786,14.121,13.568,14.032,359675,0
2008-03-14,14.226,14.226,13.638,13.695,351169,0
2008-03-17,13.309,13.475,13.035,13.306,213799,0
2008-03-18,13.598,14.05,13.598,14.025,284031,0
2008-03-19,13.839,14.597,13.839,13.927,280944,0
2008-03-20,14.005,14.241,13.917,14.182,147425,0
2008-03-24,13.961,14.459,13.957,14.377,164403,0
2008-03-25,14.58,14.825,14.554,14.651,270136,0
2008-03-26,14.893,14.893,14.505,14.59,191415,0
2008-03-27,14.836,14.836,14.445,14.484,179831,0
2008-03-28,14.418,14.418,14.037,14.092,125816,0
2008-03-31,14.06,14.195,14.02,14.101,205308,0
2008-04-01,14.11,14.49,13.996,14.488,356968,0
2008-04-02,14.706,14.916,14.654,14.738,266271,0
2008-04-03,14.86,15.243,14.836,15.143,165996,0
2008-04-04,14.998,15.151,14.901,14.992,209165,0
2008-04-07,14.632,14.637,14.451,14.559,299465,0
2008-04-08,14.135,14.251,14.117,14.237,250068,0
2008-04-09,14.096,14.108,13.769,13.785,136610,0
2008-04-10,13.975,13.975,13.508,13.67,236177,0
2008-04-11,13.455,13.52,13.279,13.368,151272,0
2008-04-14,13.605,13.605,13.223,13.378,709688,0
2008-04-15,13.508,13.627,13.497,13.622,230775,0
2008-04-16,13.734,13.99,13.714,13.99,386401,0
2008-04-17,13.641,13.75,13.54,13.702,297976,0
2008-04-18,13.799,13.807,13.654,13.763,112684,0
2008-04-21,14.396,14.521,14.342,14.403,460842,0
2008-04-22,14.849,14.943,14.706,14.727,260644,0
2008-04-23,15.281,15.419,15.24,15.311,208730,0
2008-04-24,15.238,15.347,15.005,15.255,282131,0
2008-04-25,15.208,15.329,15.102,15.198,171978,0
2008-04-28,15.242,15.474,15.242,15.334,332807,0
2008-04-29,15.409,15.409,15.278,15.296,149463,0
2008-04-30,14.875,15.13,14.872,15.025,219915,0
2008-05-01,14.933,15.155,14.836,15.155,186682,0
2008-05-02,15.678,15.847,15.623,15.759,321075,0
2008-05-05,15.88,15.882,15.762,15.831,149157,0
2008-05-06,15.711,15.831,15.512,15.796,251629,0
2008-05-07,15.094,15.223,14.807,14.807,318661,0
2008-05-08,15.678,15.714,15.548,15.639,267801,0
2008-05-09,15.534,15.809,15.534,15.72,146530,0
2008-05-13,15.308,15.311,15.18,15.251,213741,0
2008-05-14,15.162,15.32,15.158,15.191,148114,0
2008-05-15,15.043,15.141,14.966,15.132,154342,0
2008-05-16,15.353,15.457,15.236,15.385,281746,0
2008-05-19,15.278,15.645,15.278,15.429,367381,0
2008-05-20,14.939,14.939,14.744,14.769,188165,0
2008-05-21,14.691,14.695,14.399,14.456,121606,0
2008-05-22,14.12,14.251,14.117,14.154,148546,0
2008-05-23,14.045,14.045,13.865,13.865,163681,0
2008-05-27,13.961,14.12,13.941,14.12,86265,0
2008-05-28,13.893,13.956,13.805,13.955,165107,0
2008-05-29,14.089,14.365,14.089,14.304,154525,0
2008-05-30,14.414,14.511,14.39,14.446,98850,0
2008-06-02,14.031,14.031,13.748,13.81,148338,0
2008-06-03,13.506,13.583,13.359,13.405,242467,0
2008-06-04,13.605,13.87,13.605,13.677,153692,0
2008-06-05,13.811,14.121,13.811,14.121,140385,0
2008-06-06,13.996,13.996,13.7,13.7,94014,0
2008-06-09,13.764,13.764,13.361,13.448,198006,0
2008-06-10,13.219,13.328,13.177,13.274,142493,0
2008-06-11,13.627,13.627,13.345,13.345,173611,0
2008-06-12,13.175,13.226,12.973,13.055,170585,0
2008-06-13,13.383,13.52,13.331,13.489,323359,0
2008-06-16,13.241,13.335,13.14,13.3,173349,0
2008-06-17,13.409,13.409,13.215,13.231,157551,0
2008-06-18,13.253,13.361,13.101,13.307,228191,0
2008-06-19,13.022,13.057,12.875,13.039,221685,0
2008-06-20,12.567,12.66,12.495,12.581,145025,0
2008-06-23,12.787,12.787,12.628,12.668,141880,0
2008-06-24,12.439,12.621,12.31,12.443,206008,0
2008-06-25,12.698,13.009,12.698,12.808,107668,0
2008-06-26,13.125,13.125,12.758,12.769,196651,0
2008-06-27,12.486,12.835,12.486,12.689,368557,0
2008-06-30,12.446,12.463,12.309,12.346,102552,0
2008-07-01,11.852,11.875,11.597,11.829,229336,0
2008-07-02,12.04,12.104,11.738,11.738,138458,0
2008-07-03,12.179,12.359,12.106,12.249,123301,0
2008-07-07,12.328,12.452,12.065,12.214,242670,0
2008-07-08,12.123,12.366,11.979,12.366,257553,0
2008-07-09,12.863,12.863,11.765,11.765,161949,0
2008-07-10,11.765,11.994,11.752,11.893,208392,0
2008-07-11,11.774,11.825,11.538,11.659,131000,0
2008-07-14,12.159,12.256,11.855,11.936,178509,0
2008-07-15,11.847,11.919,11.532,11.706,246306,0
2008-07-16,12.203,12.682,12.146,12.643,209125,0
2008-07-17,12.944,13.085,12.906,12.999,197517,0
2008-07-18,12.726,12.912,12.706,12.824,156790,0
2008-07-21,13.301,13.391,13.198,13.229,154993,0
2008-07-22,12.951,13.189,12.871,13.189,131892,0
2008-07-23,13.651,13.955,13.629,13.818,134272,0
2008-07-24,14.059,14.121,13.508,13.674,132089,0
2008-07-25,13.619,13.764,13.619,13.72,49752,0
2008-07-28,12.651,12.658,12.274,12.281,163089,0
2008-07-29,12.45,12.892,12.444,12.892,149854,0
2008-07-30,12.892,13.056,12.844,12.995,109976,0
2008-07-31,13.037,13.166,12.937,13.143,225863,0
2008-08-01,12.825,12.826,12.516,12.629,151088,0
2008-08-04,12.986,12.986,12.516,12.572,76570,0
2008-08-05,12.913,13.345,12.913,13.34,105617,0
2008-08-06,13.413,13.756,13.38,13.677,106345,0
2008-08-07,13.475,13.548,13.151,13.207,136638,0
2008-08-08,13.448,13.861,13.448,13.847,189899,0
2008-08-11,14.144,14.226,13.65,14.038,254865,0
2008-08-12,13.994,13.994,13.573,13.574,162345,0
2008-08-13,13.35,13.54,12.96,13.54,282695,0
2008-08-14,12.698,12.951,12.698,12.869,268140,0
2008-08-15,12.743,12.83,12.672,12.822,108045,0
2008-08-18,12.917,12.917,12.567,12.581,107537,0
2008-08-19,12.475,12.478,12.253,12.284,110914,0
2008-08-20,12.545,12.678,12.503,12.619,267304,0
2008-08-21,12.277,12.372,12.212,12.241,146467,0
2008-08-22,12.752,12.752,12.476,12.615,65430,0
2008-08-25,12.793,12.793,12.415,12.482,147106,0
2008-08-26,12.577,12.694,12.443,12.478,254307,0
2008-08-27,12.604,12.701,12.578,12.656,64342,0
2008-08-28,12.94,13.24,12.938,13.24,126497,0
2008-08-29,13.196,13.254,12.938,12.939,101109,0
2008-09-02,12.769,13.223,12.769,13.061,108559,0
2008-09-03,13.018,13.163,12.977,13.138,68775,0
2008-09-04,13.025,13.025,12.356,12.356,114985,0
2008-09-05,12.391,12.391,12.061,12.38,207141,0
2008-09-08,13.306,13.394,12.668,12.906,171281,0
2008-09-09,12.812,12.826,12.179,12.198,246652,0
2008-09-10,12.633,12.726,12.391,12.516,99485,0
2008-09-11,11.87,12.326,11.768,12.326,156465,0
2008-09-12,12.148,12.461,12.135,12.419,78001,0
2008-09-15,11.855,12.115,11.454,11.454,258409,0
2008-09-16,11.454,12.209,11.454,12.166,288248,0
2008-09-17,11.689,11.996,10.931,11.049,306368,0
2008-09-18,11.308,12.297,10.91,12.209,503911,0
2008-09-19,11.532,12.956,11.532,12.956,164754,0
2008-09-22,13.087,13.087,12.711,12.732,88347,0
2008-09-23,13.249,13.442,12.584,12.606,168364,0
2008-09-24,12.956,13.046,12.372,12.956,101393,0
2008-09-25,13.017,13.309,12.921,13.292,257278,0
2008-09-26,12.826,12.979,12.824,12.979,69882,0
2008-09-29,12.196,12.351,11.691,11.803,127586,0
2008-09-30,11.13,11.984,11.13,11.984,88627,0
2008-10-01,11.532,11.837,11.272,11.837,222585,0
2008-10-02,11.661,11.742,11.272,11.295,85361,0
2008-10-03,11.546,12.043,11.305,11.318,155470,0
2008-10-06,10.912,10.912,8.9338,9.813,354100,0
2008-10-07,10.448,10.69,9.977,10.102,759408,0
2008-10-08,9.4578,9.809,9.029,9.2975,222673,0
2008-10-09,9.802,9.911,8.9846,8.9846,262849,0
2008-10-10,8.3855,8.551,7.7282,8.3246,227485,0
2008-10-13,9.587,10.393,9.4977,10.393,320572,0
2008-10-14,10.641,10.67,9.773,10.288,195111,0
2008-10-15,9.766,9.911,8.6806,8.7195,321560,0
2008-10-16,9.2461,10.205,8.9846,10.205,257597,0
2008-10-17,9.689,10.104,9.4267,9.4578,311556,0
2008-10-20,10.104,10.785,10.104,10.785,250786,0
2008-10-21,10.309,10.309,9.656,9.656,302100,0
2008-10-22,9.656,9.656,9.0706,9.0904,174686,0
2008-10-23,8.8743,9.3296,8.867,9.0961,132980,0
2008-10-24,8.3665,8.4215,7.8837,8.1517,249157,0
2008-10-27,7.9678,8.2099,7.62,7.6364,346375,0
2008-10-28,8.0652,9.1989,7.8359,9.1613,477519,0
2008-10-29,9.0376,9.3296,8.7452,8.979,260865,0
2008-10-30,9.1989,9.3005,8.9676,9.0706,143136,0
2008-10-31,8.7781,9.012,8.551,8.7955,442992,0
2008-11-03,9.0036,9.587,9.0036,9.4928,243437,0
2008-11-04,9.95,10.931,9.95,10.493,415486,0
2008-11-05,9.989,10.2,9.3296,9.3422,240120,0
2008-11-06,8.8954,9.0763,8.5413,8.6204,133175,0
2008-11-07,8.9018,9.4578,8.889,9.4578,164975,0
2008-11-10,9.3422,9.3422,8.3605,8.4358,303180,0
2008-11-11,8.3048,8.3048,7.8044,8.2392,280796,0
2008-11-12,7.9745,8.1002,7.4564,7.4756,187523,0
2008-11-13,7.1778,7.8124,6.8682,7.8124,341220,0
2008-11-14,7.4797,7.4797,6.9356,7.0197,145011,0
2008-11-17,6.9963,7.0782,6.6608,6.8668,335014,0
2008-11-18,6.71,7.0054,6.3227,6.7994,156041,0
2008-11-19,6.8799,6.8799,6.4783,6.4911,170935,0
2008-11-20,6.245,6.4445,5.8511,5.947,314634,0
2008-11-21,6.3681,6.7179,6.2735,6.6919,389819,0
2008-11-24,6.8695,7.4421,6.8305,7.3658,442316,0
2008-11-25,7.7736,8.011,7.4098,7.6168,449484,0
2008-11-26,7.0742,7.3061,6.7838,7.3061,281263,0
2008-11-28,7.4641,7.7785,7.3943,7.772,66060,0
2008-12-01,6.9963,7.0094,6.6104,6.6104,160700,0
2008-12-02,6.7373,7.021,6.6401,6.9252,94365,0
2008-12-03,6.6725,7.2167,6.6725,7.0844,198084,0
2008-12-04,7.1753,7.3049,6.9161,6.9445,124300,0
2008-12-05,7.0262,7.2555,6.6415,7.253,364477,0
2008-12-08,7.4499,8.1397,7.4008,8.1397,150659,0
2008-12-10,7.2231,7.2555,6.8682,7.029,359545,0
2008-12-11,6.8294,7.1247,6.8294,6.9213,224925,0
2008-12-12,6.7244,7.126,6.7244,7.0262,169302,0
2008-12-15,7.2724,7.2842,6.7385,6.8968,102776,0
2008-12-16,6.951,7.5796,6.951,7.5663,294006,0
2008-12-17,7.2555,7.9802,7.0054,7.3981,566237,0
2008-12-18,7.257,7.5733,7.0302,7.0302,873283,0
2008-12-19,7.4409,7.772,7.3217,7.6688,317320,0
2008-12-22,7.515,7.6446,7.3179,7.3708,364581,0
2008-12-23,7.3205,7.4137,6.8668,7.1999,179896,0
2008-12-24,6.4783,7.3839,6.4783,7.3723,82295,0
2008-12-26,7.5663,7.612,7.2842,7.5212,141588,0
2008-12-29,7.6704,7.7501,7.4175,7.612,250368,0
2008-12-30,7.4448,7.9294,7.4448,7.6508,245187,0
2008-12-31,7.6728,7.9353,7.6066,7.806,135373,0
2009-01-02,7.7598,8.0002,7.6446,8.0002,295267,0
2009-01-05,7.7736,8.0002,7.6926,7.8034,197088,0
2009-01-06,7.9394,8.1817,7.879,8.0611,183679,0
2009-01-07,7.9678,8.0178,7.6326,7.6342,107036,0
2009-01-08,7.6128,7.7736,7.5456,7.6712,102170,0
2009-01-09,7.612,7.612,7.3321,7.3333,115722,0
2009-01-12,7.4499,7.4499,7.1558,7.2269,224079,0
2009-01-13,7.2996,7.2996,7.0782,7.1741,120630,0
2009-01-14,7.0445,7.2387,6.6803,6.9717,276560,0
2009-01-15,6.8747,7.0431,6.512,6.955,277391,0
2009-01-16,7.0028,7.2219,6.9382,7.1286,534606,0
2009-01-20,6.8021,6.8021,6.2333,6.2916,405680,0
2009-01-21,6.2838,6.7373,6.2838,6.7373,132745,0
2009-01-22,6.5441,6.7994,6.3501,6.4795,121443,0
2009-01-23,6.0248,6.2088,5.8782,6.2061,150783,0
2009-01-26,6.1543,6.4457,6.1401,6.3046,76998,0
2009-01-27,6.2269,6.5571,6.1878,6.4445,161656,0
2009-01-28,6.7503,7.0431,6.7503,6.8993,117657,0
2009-01-29,6.7943,6.7943,6.5002,6.5715,218966,0
2009-01-30,6.4717,6.5351,6.2826,6.2826,386197,0
2009-02-02,6.2593,6.3706,6.2138,6.3109,201051,0
2009-02-03,6.6725,7.0314,6.6233,6.9938,230105,0
2009-02-04,6.8978,7.1415,6.8357,6.8475,105566,0
2009-02-05,6.8021,6.9821,6.6699,6.9277,116095,0
2009-02-06,7.1235,7.4175,7.122,7.3682,263051,0
2009-02-09,7.3682,7.4239,7.2827,7.3566,139976,0
2009-02-10,7.3022,7.3022,6.6079,6.6881,172707,0
2009-02-11,6.8527,6.929,6.7956,6.9098,74429,0
2009-02-12,7.0081,7.0728,6.7852,7.0716,237659,0
2009-02-13,7.0716,7.3022,7.0328,7.1584,96390,0
2009-02-17,6.8668,6.8668,6.5778,6.6466,139628,0
2009-02-18,6.7049,6.7373,6.5571,6.6998,184815,0
2009-02-19,7.0611,7.1415,6.933,6.933,142305,0
2009-02-20,6.7373,6.7594,6.4783,6.6777,203114,0
2009-02-23,6.8668,6.933,6.6246,6.6919,123987,0
2009-02-24,6.6919,6.9783,6.6532,6.9498,305401,0
2009-02-25,6.828,6.929,6.6143,6.8592,231407,0
2009-02-26,7.0858,7.2245,6.9963,6.9963,142273,0
2009-02-27,6.977,7.2219,6.7918,6.9498,229317,0
2009-03-02,6.71,6.745,6.3746,6.4264,131821,0
2009-03-03,6.6079,6.6752,6.4783,6.5377,165756,0
2009-03-04,6.4599,6.7373,6.4316,6.6725,202008,0
2009-03-05,6.4652,6.5105,6.1762,6.3109,259717,0
2009-03-06,6.4134,6.5778,6.32,6.4795,198851,0
2009-03-09,6.3215,6.5753,6.3008,6.4302,184041,0
2009-03-10,6.8747,7.1247,6.8641,7.0716,234980,0
2009-03-11,7.0716,7.1869,6.999,7.0858,147147,0
2009-03-12,6.977,7.2426,6.9732,7.2412,172503,0
2009-03-13,7.2412,7.3179,7.0937,7.2178,63079,0
2009-03-16,7.3333,7.5551,7.2946,7.2946,166400,0
2009-03-17,7.454,7.7015,7.454,7.691,262952,0
2009-03-18,7.6571,7.9926,7.4772,7.9236,150536,0
2009-03-19,8.1234,8.3891,8.0494,8.0817,317685,0
2009-03-20,8.046,8.0827,7.8555,8.0477,115393,0
2009-03-23,8.4854,8.9347,8.4854,8.9347,208599,0
2009-03-24,8.6168,8.7818,8.5591,8.5848,242620,0
2009-03-25,8.8981,9.0338,8.5971,8.8358,99480,0
2009-03-26,8.9394,9.1679,8.8341,9.046,98844,0
2009-03-27,8.6309,8.6672,8.449,8.4915,99057,0
2009-03-30,8.4215,8.4215,8.2287,8.2759,66346,0
2009-03-31,8.6168,8.8689,8.5458,8.6424,285300,0
2009-04-01,8.7717,8.91,8.7123,8.9063,96522,0
2009-04-02,9.1923,9.4267,9.1923,9.3471,213934,0
2009-04-03,9.3296,9.53,9.3277,9.514,93286,0
2009-04-06,9.3393,9.4365,9.2898,9.4365,190770,0
2009-04-07,9.2587,9.3529,9.1613,9.2422,82190,0
2009-04-08,9.3296,9.3811,9.1319,9.1989,55647,0
2009-04-09,9.3714,9.665,9.3714,9.665,109932,0
2009-04-13,9.4578,9.935,9.4578,9.925,184901,0
2009-04-14,9.783,9.888,9.555,9.581,121228,0
2009-04-15,9.593,9.922,9.537,9.881,130871,0
2009-04-16,9.693,9.783,9.4831,9.628,190678,0
2009-04-17,9.628,9.633,9.4054,9.573,142591,0
2009-04-20,9.1707,9.2975,8.8679,8.9846,183227,0
2009-04-21,8.9846,9.3665,8.8103,9.3005,213727,0
2009-04-22,9.1413,9.3879,9.0583,9.0942,185421,0
2009-04-23,9.3995,9.717,9.3189,9.677,116977,0
2009-04-24,9.646,9.698,9.528,9.69,96936,0
2009-04-27,9.1679,9.3199,9.0772,9.1045,139500,0
2009-04-28,9.0026,9.0923,8.8459,8.979,102038,0
2009-04-29,8.979,9.0413,8.7919,8.9338,465182,0
2009-04-30,9.1263,9.2567,8.9347,8.9347,797896,0
2009-05-01,9.029,9.0489,8.9063,9.0036,131199,0
2009-05-04,9.1131,9.672,9.1131,9.639,340590,0
2009-05-05,9.541,9.555,9.4131,9.4462,68852,0
2009-05-06,9.642,10.014,9.642,9.971,199880,0
2009-05-07,10.268,10.268,9.717,9.853,330134,0
2009-05-08,10.218,10.513,10.106,10.513,215692,0
2009-05-11,10.082,10.082,9.878,9.883,230847,0
2009-05-12,10.12,10.12,9.845,9.977,122926,0
2009-05-13,9.845,9.977,9.718,9.767,1097785,0
2009-05-14,9.871,10.13,9.855,10.097,152306,0
2009-05-15,10.014,10.117,9.8,9.88,111994,0
2009-05-18,9.946,10.233,9.902,10.219,503853,0
2009-05-19,9.85,10.14,9.752,10.025,227125,0
2009-05-20,10.009,10.118,9.833,9.848,445823,0
2009-05-21,9.783,9.783,9.552,9.635,302587,0
2009-05-22,9.791,9.959,9.791,9.841,129520,0
2009-05-26,9.646,9.938,9.56,9.936,355921,0
2009-05-27,9.637,9.685,9.3665,9.3665,435438,0
2009-05-28,9.4578,9.4811,9.1989,9.4578,281187,0
2009-05-29,9.796,9.916,9.642,9.914,242989,0
2009-06-01,9.914,10.129,9.896,10.061,311231,0
2009-06-02,10.147,10.147,9.813,9.992,183827,0
2009-06-03,9.995,10.049,9.715,9.784,222063,0
2009-06-04,9.914,10.148,9.896,10.097,189650,0
2009-06-05,10.097,10.097,9.718,9.756,265713,0
2009-06-08,9.743,9.859,9.63,9.813,292549,0
2009-06-09,10.012,10.14,10.012,10.106,162850,0
2009-06-10,10.236,10.366,10.132,10.3,333017,0
2009-06-11,10.404,10.67,10.404,10.587,244342,0
2009-06-12,10.462,10.511,10.37,10.46,95452,0
2009-06-15,9.968,10.236,9.968,10.06,127748,0
2009-06-16,10.272,10.376,10.045,10.088,247791,0
2009-06-17,9.979,10.147,9.873,10.002,302841,0
2009-06-18,10.216,10.461,10.214,10.349,208794,0
2009-06-19,10.548,10.627,10.493,10.582,106536,0
2009-06-22,10.309,10.31,10.029,10.072,401288,0
2009-06-23,9.938,9.959,9.717,9.869,298046,0
2009-06-24,9.997,10.145,9.873,9.977,186834,0
2009-06-25,9.899,10.261,9.899,10.237,153113,0
2009-06-26,10.302,10.571,10.302,10.458,95702,0
2009-06-29,10.209,10.432,10.09,10.387,63440,0
2009-06-30,10.555,10.566,10.323,10.442,136531,0
2009-07-01,10.393,10.472,10.294,10.302,101972,0
2009-07-02,10.054,10.054,9.897,9.916,180787,0
2009-07-06,9.758,9.963,9.747,9.889,171007,0
2009-07-07,9.911,9.911,9.601,9.601,185302,0
2009-07-08,9.717,9.785,9.3976,9.56,267410,0
2009-07-09,9.781,9.938,9.71,9.823,144833,0
2009-07-10,9.637,9.701,9.564,9.637,327126,0
2009-07-13,9.653,9.832,9.4918,9.832,310768,0
2009-07-14,10.047,10.146,9.899,10.047,213752,0
2009-07-15,10.241,10.596,10.241,10.561,240855,0
2009-07-16,10.535,10.688,10.445,10.566,173806,0
2009-07-17,10.501,10.555,10.383,10.485,263145,0
2009-07-20,10.587,10.8,10.587,10.745,162861,0
2009-07-21,10.892,10.892,10.598,10.769,205274,0
2009-07-22,10.525,10.659,10.365,10.506,280581,0
2009-07-23,10.501,10.625,10.476,10.553,275068,0
2009-07-24,10.537,10.632,10.48,10.612,221472,0
2009-07-27,10.591,10.811,10.591,10.781,305528,0
2009-07-28,10.95,11.166,10.913,11.072,317841,0
2009-07-29,11.033,11.094,10.913,10.96,249048,0
2009-07-30,11.496,11.605,11.375,11.469,546501,0
2009-07-31,11.569,11.79,11.533,11.79,438256,0
2009-08-03,11.989,12.238,11.983,12.219,664079,0
2009-08-04,12.076,12.269,11.994,12.176,574162,0
2009-08-05,12.167,12.243,11.941,12.199,582830,0
2009-08-06,12.586,12.653,12.419,12.502,384936,0
2009-08-07,12.625,12.689,12.5,12.503,307847,0
2009-08-10,12.42,12.592,12.229,12.317,565371,0
2009-08-11,12.391,12.411,12.212,12.257,328793,0
2009-08-12,12.314,12.672,12.314,12.668,412082,0
2009-08-13,13.05,13.384,13.05,13.229,464394,0
2009-08-14,13.319,13.319,12.956,13.118,439906,0
2009-08-17,12.828,12.828,12.554,12.588,269864,0
2009-08-18,12.64,12.944,12.64,12.854,249854,0
2009-08-19,12.584,12.875,12.569,12.782,211149,0
2009-08-20,12.608,12.65,12.521,12.609,257149,0
2009-08-21,12.66,12.66,12.375,12.458,251676,0
2009-08-24,12.769,12.956,12.741,12.787,308776,0
2009-08-25,12.892,12.954,12.78,12.79,236764,0
2009-08-26,12.732,12.818,12.584,12.672,140562,0
2009-08-27,12.828,13.189,12.754,13.189,241037,0
2009-08-28,13.275,13.421,13.179,13.241,101894,0
2009-08-31,13.121,13.306,13.121,13.22,242821,0
2009-09-01,13.366,13.54,13.04,13.048,296861,0
2009-09-02,12.996,13.123,12.959,13.037,226761,0
2009-09-03,13.174,13.279,13.065,13.274,173175,0
2009-09-04,13.309,13.571,13.222,13.546,89263,0
2009-09-08,13.766,13.787,13.641,13.703,138465,0
2009-09-09,13.62,13.733,13.576,13.706,177397,0
2009-09-10,13.617,13.767,13.481,13.677,204917,0
2009-09-11,13.766,13.766,13.609,13.682,138244,0
2009-09-14,13.455,13.641,13.362,13.601,115768,0
2009-09-15,13.313,13.508,13.254,13.461,228315,0
2009-09-16,13.94,14.148,13.868,14.148,134008,0
2009-09-17,14.062,14.179,13.93,13.987,190958,0
2009-09-18,14.013,14.146,13.964,14.059,116048,0
2009-09-21,13.912,13.95,13.681,13.841,136116,0
2009-09-22,14.135,14.307,14.09,14.251,130448,0
2009-09-23,14.38,14.432,14.098,14.132,227593,0
2009-09-24,14.414,14.484,13.996,14.059,140489,0
2009-09-25,14.507,14.679,14.493,14.525,252386,0
2009-09-28,14.297,14.951,14.297,14.911,163154,0
2009-09-29,14.997,15,14.807,14.836,119165,0
2009-09-30,14.959,15.061,14.846,14.958,138563,0
2009-10-01,14.766,14.828,14.363,14.363,190210,0
2009-10-02,13.992,14.181,13.898,13.987,153516,0
2009-10-05,13.996,14.287,13.975,14.181,209342,0
2009-10-06,14.575,14.742,14.567,14.701,166348,0
2009-10-08,14.903,15.605,14.903,15.488,243067,0
2009-10-09,15.411,15.411,15.255,15.372,233515,0
2009-10-12,15.484,15.484,15.249,15.35,182148,0
2009-10-13,15.469,15.501,15.289,15.399,136449,0
2009-10-14,15.743,16.008,15.743,15.936,121157,0
2009-10-15,15.873,16.099,15.873,16.068,159920,0
2009-10-16,15.939,15.987,15.747,15.845,87813,0
2009-10-19,15.847,15.973,15.743,15.958,48737,0
2009-10-20,15.876,15.888,15.645,15.684,118430,0
2009-10-21,15.704,15.981,15.633,15.709,66646,0
2009-10-22,15.827,16.164,15.685,16.161,128687,0
2009-10-23,16.31,16.386,16.036,16.124,172425,0
2009-10-26,16.389,16.646,16.086,16.184,198422,0
2009-10-27,16.156,16.246,15.948,16.001,114996,0
2009-10-28,15.624,15.703,14.959,15.18,720080,0
2009-10-29,15.307,15.768,15.281,15.747,263709,0
2009-10-30,15.453,15.513,14.885,15.187,516655,0
2009-11-02,15.216,15.297,14.853,15.051,314158,0
2009-11-03,14.64,14.965,14.545,14.964,140690,0
2009-11-04,15.301,15.376,15.029,15.169,167215,0
2009-11-05,15.32,15.543,15.289,15.471,110134,0
2009-11-06,15.609,15.797,15.609,15.759,71248,0
2009-11-09,15.873,16.122,15.873,16.119,164338,0
2009-11-10,15.831,16.031,15.815,15.887,72620,0
2009-11-11,16.081,16.081,15.845,15.895,70382,0
2009-11-12,15.737,15.807,15.354,15.372,127013,0
2009-11-13,15.51,15.732,15.48,15.636,66306,0
2009-11-16,15.328,15.643,15.328,15.558,149943,0
2009-11-17,14.911,14.958,14.756,14.944,151479,0
2009-11-18,14.933,14.953,14.768,14.925,91940,0
2009-11-19,14.706,14.706,14.286,14.512,112235,0
2009-11-20,14.255,14.376,14.066,14.367,132227,0
2009-11-23,14.606,14.723,14.575,14.666,163687,0
2009-11-24,14.346,14.346,14.123,14.277,114811,0
2009-11-25,14.59,14.739,14.577,14.739,111984,0
2009-11-27,13.955,13.955,13.312,13.714,264000,0
2009-11-30,14.127,14.341,14.082,14.337,283339,0
2009-12-01,14.485,14.77,14.485,14.672,260981,0
2009-12-02,14.656,14.656,14.516,14.61,134241,0
2009-12-03,14.701,14.809,14.457,14.457,76382,0
2009-12-04,14.627,14.736,14.214,14.39,113785,0
2009-12-07,14.19,14.252,14.025,14.031,164403,0
2009-12-08,13.929,13.929,13.681,13.778,78658,0
2009-12-09,13.704,13.865,13.665,13.838,82356,0
2009-12-10,14.175,14.248,14.111,14.217,130944,0
2009-12-11,14.07,14.082,13.859,13.937,62942,0
2009-12-14,13.948,14.117,13.865,14.096,75366,0
2009-12-15,13.969,14.012,13.881,13.907,190086,0
2009-12-16,13.961,14.025,13.743,13.758,62456,0
2009-12-17,13.32,13.403,13.241,13.274,130260,0
2009-12-18,13.453,13.591,13.378,13.582,177325,0
2009-12-21,13.448,13.522,13.418,13.435,68884,0
2009-12-22,13.756,13.789,13.695,13.764,78912,0
2009-12-23,14.101,14.408,14.071,14.252,961147,0
2009-12-24,14.441,14.733,14.441,14.554,289032,0
2009-12-28,14.64,14.741,14.64,14.663,137560,0
2009-12-29,14.858,14.865,14.712,14.712,68215,0
2009-12-30,14.708,14.712,14.619,14.646,46303,0
2009-12-31,14.64,14.885,14.64,14.643,23868,0
2010-01-04,14.875,15.251,14.836,15.182,156554,0
2010-01-05,15.092,15.215,15.082,15.127,89675,0
2010-01-06,15.106,15.183,15.097,15.097,55949,0
2010-01-07,14.937,15.068,14.87,15.008,80468,0
2010-01-08,15.06,15.132,14.979,15.13,76494,0
2010-01-11,15.159,15.202,15.076,15.135,48230,0
2010-01-12,14.981,14.992,14.72,14.72,49825,0
2010-01-13,14.966,15.144,14.867,15.127,95949,0
2010-01-14,15.278,15.302,15.213,15.277,61603,0
2010-01-15,15.277,15.277,14.992,15.094,60706,0
2010-01-19,15.223,15.53,15.192,15.53,72287,0
2010-01-20,15.191,15.32,14.786,14.883,109105,0
2010-01-21,15.135,15.191,14.636,14.681,154843,0
2010-01-22,14.767,14.816,14.479,14.495,201740,0
2010-01-25,14.577,14.747,14.575,14.575,92270,0
2010-01-26,14.511,14.653,14.428,14.459,170318,0
2010-01-27,13.964,14.226,13.963,14.202,210427,0
2010-01-28,14.252,14.314,13.833,13.995,341053,0
2010-01-29,14.059,14.059,13.533,13.576,527350,0
2010-02-01,13.673,13.855,13.608,13.845,108788,0
2010-02-02,13.598,13.783,13.475,13.745,257650,0
2010-02-03,13.475,13.481,13.275,13.34,192318,0
2010-02-04,13.131,13.131,12.567,12.684,360111,0
2010-02-05,12.677,12.776,12.334,12.672,157773,0
2010-02-08,12.83,13.118,12.83,12.889,198963,0
2010-02-09,13.002,13.253,12.958,13.107,90195,0
2010-02-10,12.969,13.085,12.776,12.956,69744,0
2010-02-11,13.07,13.359,13.05,13.357,93044,0
2010-02-12,13.17,13.301,13.04,13.301,57547,0
2010-02-16,14.381,14.803,14.328,14.736,522390,0
2010-02-17,14.867,14.982,14.767,14.83,219532,0
2010-02-18,14.797,14.898,14.723,14.85,156289,0
2010-02-19,14.699,14.94,14.642,14.901,121307,0
2010-02-22,15.068,15.288,15.068,15.182,101264,0
2010-02-23,15.482,15.482,14.939,14.939,121715,0
2010-02-24,14.892,15.029,14.82,15.021,91393,0
2010-02-25,14.576,14.842,14.576,14.842,34456,0
2010-02-26,15.087,15.286,14.901,15.175,202249,0
2010-03-01,15.399,15.553,15.304,15.553,179864,0
2010-03-02,15.607,15.768,15.607,15.663,106971,0
2010-03-03,15.801,15.966,15.775,15.815,112301,0
2010-03-04,15.859,15.859,15.649,15.728,211710,0
2010-03-05,15.778,15.969,15.701,15.942,50431,0
2010-03-08,15.927,15.927,15.823,15.823,32737,0
2010-03-09,15.788,16.043,15.788,15.967,39400,0
2010-03-10,16.129,16.35,16.129,16.272,97938,0
2010-03-11,16.031,16.081,15.873,16.071,60470,0
2010-03-12,16.063,16.068,15.942,16.04,236731,0
2010-03-15,15.62,15.834,15.62,15.826,60945,0
2010-03-16,15.852,16.134,15.852,16.127,44392,0
2010-03-17,16.306,16.496,16.306,16.388,66060,0
2010-03-18,16.361,16.361,16.082,16.242,55746,0
2010-03-19,16.264,16.352,16.07,16.156,272701,0
2010-03-22,15.938,16.244,15.926,16.244,40714,0
2010-03-23,16.218,16.546,16.218,16.546,88784,0
2010-03-24,16.38,16.541,16.345,16.392,146574,0
2010-03-25,16.48,16.592,16.279,16.32,180353,0
2010-03-26,16.408,16.55,16.266,16.332,80839,0
2010-03-29,16.591,16.714,16.591,16.652,54887,0
2010-03-30,16.728,16.728,16.583,16.583,40781,0
2010-03-31,16.518,16.583,16.439,16.466,27356,0
2010-04-01,16.642,16.842,16.642,16.842,101581,0
2010-04-05,16.831,16.971,16.831,16.94,72918,0
2010-04-06,16.928,17.078,16.875,16.983,43915,0
2010-04-07,16.895,16.895,16.583,16.685,161144,0
2010-04-08,16.583,16.902,16.541,16.793,40045,0
2010-04-09,16.845,16.872,16.712,16.8,39348,0
2010-04-12,16.755,16.795,16.717,16.73,22755,0
2010-04-13,16.653,16.745,16.611,16.745,65247,0
2010-04-14,16.988,17.304,16.988,17.25,164942,0
2010-04-15,17.135,17.176,16.991,17.041,40331,0
2010-04-16,17.014,17.014,16.471,16.726,181313,0
2010-04-19,16.558,16.667,16.337,16.666,52766,0
2010-04-20,16.842,16.96,16.781,16.96,76010,0
2010-04-21,17.035,17.035,16.746,16.854,31910,0
2010-04-22,16.389,16.791,16.332,16.766,63686,0
2010-04-23,16.338,16.568,16.252,16.568,57790,0
2010-04-26,16.633,16.633,16.386,16.386,41085,0
2010-04-27,16.195,16.195,15.693,15.703,118333,0
2010-04-28,16.065,16.326,16.065,16.212,105832,0
2010-04-29,16.444,16.533,16.372,16.429,51732,0
2010-04-30,16.429,16.429,16.031,16.084,93071,0
2010-05-03,16.501,16.714,16.501,16.714,53990,0
2010-05-04,16.195,16.195,15.842,15.892,61849,0
2010-05-05,15.158,15.335,14.926,15.12,216150,0
2010-05-06,14.515,14.681,12.956,13.992,320755,0
2010-05-07,13.868,14.079,13.475,13.777,155715,0
2010-05-10,14.77,15.038,14.77,14.88,224950,0
2010-05-11,14.695,14.767,14.423,14.53,111942,0
2010-05-12,14.652,14.652,14.457,14.614,57456,0
2010-05-13,14.713,14.713,14.365,14.508,100308,0
2010-05-14,14.254,14.254,13.89,13.902,61603,0
2010-05-17,13.863,13.93,13.475,13.82,102837,0
2010-05-18,13.569,13.569,12.8,12.916,129967,0
2010-05-19,12.394,12.558,12.223,12.547,178211,0
2010-05-20,11.731,11.849,11.278,11.436,343343,0
2010-05-21,11.712,12.326,11.653,12.223,211965,0
2010-05-24,12.36,12.612,12.201,12.205,138232,0
2010-05-25,11.661,11.983,11.597,11.959,395829,0
2010-05-26,12.023,12.093,11.661,11.662,153352,0
2010-05-27,12.356,12.793,12.356,12.673,145707,0
2010-05-28,12.842,12.854,12.592,12.728,122861,0
2010-06-01,12.349,12.485,12.146,12.208,304110,0
2010-06-02,12.254,12.476,12.181,12.476,93292,0
2010-06-03,12.731,12.732,12.407,12.548,49702,0
2010-06-04,12.171,12.223,11.687,11.815,200107,0
2010-06-07,11.815,11.845,11.491,11.557,78182,0
2010-06-08,11.88,12.087,11.717,12.084,206998,0
2010-06-09,12.198,12.309,11.877,11.877,102046,0
2010-06-10,12.446,12.701,12.403,12.701,109799,0
2010-06-11,12.639,12.901,12.639,12.901,119627,0
2010-06-14,13.158,13.239,12.956,12.977,140764,0
2010-06-15,13.022,13.275,12.987,13.259,55239,0
2010-06-16,13.162,13.266,13.046,13.18,70329,0
2010-06-17,13.137,13.209,13.009,13.088,142611,0
2010-06-18,13.206,13.345,13.11,13.298,68171,0
2010-06-21,13.524,13.71,13.413,13.438,272389,0
2010-06-22,13.344,13.344,13.038,13.038,35309,0
2010-06-23,12.837,12.879,12.581,12.837,107668,0
2010-06-24,12.467,12.484,12.191,12.212,138192,0
2010-06-25,12.208,12.315,12.082,12.272,434136,0
2010-06-28,12.267,12.267,12.07,12.113,80695,0
2010-06-29,11.804,11.804,11.447,11.467,123779,0
2010-06-30,11.683,11.756,11.409,11.477,157486,0
2010-07-01,11.454,11.454,11.106,11.363,138413,0
2010-07-02,11.584,11.618,11.305,11.467,54490,0
2010-07-06,11.919,11.971,11.673,11.771,241312,0
2010-07-07,11.831,12.159,11.796,12.14,231283,0
2010-07-08,12.503,12.531,12.293,12.427,224189,0
2010-07-09,12.474,12.647,12.474,12.637,56461,0
2010-07-12,12.647,12.703,12.527,12.563,100880,0
2010-07-13,12.787,12.917,12.761,12.904,209216,0
2010-07-14,13.007,13.099,12.841,12.949,172374,0
2010-07-15,13.03,13.03,12.684,12.953,87267,0
2010-07-16,12.763,12.763,12.39,12.414,99755,0
2010-07-19,12.419,12.454,12.292,12.454,51275,0
2010-07-20,12.521,12.906,12.488,12.906,157376,0
2010-07-21,12.908,12.925,12.551,12.637,88667,0
2010-07-22,12.837,13.087,12.837,13.022,234875,0
2010-07-23,13.21,13.282,13.046,13.266,166335,0
2010-07-26,13.409,13.723,13.378,13.662,173780,0
2010-07-27,13.935,14.092,13.785,13.905,183645,0
2010-07-28,13.953,13.953,13.719,13.743,59490,0
2010-07-29,14.149,14.247,13.845,14.059,144789,0
2010-07-30,13.923,14.071,13.861,14.024,60497,0
2010-08-02,14.284,14.511,14.279,14.448,229753,0
2010-08-03,14.271,14.381,14.202,14.254,40050,0
2010-08-04,14.272,14.272,14.075,14.185,94835,0
2010-08-05,14.095,14.095,13.956,14.079,83012,0
2010-08-06,13.941,13.947,13.686,13.908,120022,0
2010-08-09,14.098,14.113,14.04,14.1,98564,0
2010-08-10,13.693,13.884,13.522,13.799,185538,0
2010-08-11,13.235,13.235,12.903,12.927,252803,0
2010-08-12,12.79,12.921,12.789,12.917,71358,0
2010-08-13,13.007,13.087,12.917,12.937,113672,0
2010-08-16,12.992,13.125,12.964,13.083,35808,0
2010-08-17,13.336,13.54,13.275,13.416,106401,0
2010-08-18,13.485,13.608,13.412,13.502,60783,0
2010-08-19,13.388,13.388,13.037,13.087,90086,0
2010-08-20,13.15,13.15,12.919,13.107,61246,0
2010-08-23,12.91,12.937,12.731,12.731,125275,0
2010-08-24,12.36,12.36,12.115,12.167,232617,0
2010-08-25,12.053,12.169,11.888,12.155,244408,0
2010-08-26,12.347,12.51,12.264,12.315,107765,0
2010-08-27,12.534,12.828,12.423,12.802,90597,0
2010-08-30,12.793,12.984,12.726,12.762,125510,0
2010-08-31,12.626,12.752,12.472,12.598,325371,0
2010-09-01,13.118,13.384,13.118,13.342,156620,0
2010-09-02,13.466,13.466,13.347,13.416,69411,0
2010-09-03,13.416,13.664,13.39,13.479,65403,0
2010-09-07,13.574,13.574,13.416,13.416,107582,0
2010-09-08,13.541,13.649,13.477,13.58,67207,0
2010-09-09,13.902,13.923,13.665,13.795,118526,0
2010-09-10,13.752,13.828,13.752,13.813,23920,0
2010-09-13,14.164,14.242,14.128,14.237,159678,0
2010-09-14,14.207,14.342,14.111,14.295,164149,0
2010-09-15,14.348,14.358,14.178,14.342,85245,0
2010-09-16,14.187,14.187,14.025,14.161,25866,0
2010-09-17,14.251,14.251,14.11,14.141,89512,0
2010-09-20,14.316,14.618,14.234,14.543,98630,0
2010-09-21,14.442,14.58,14.305,14.416,86062,0
2010-09-22,14.562,14.671,14.451,14.471,82159,0
2010-09-23,14.446,14.602,14.375,14.377,54515,0
2010-09-24,14.59,14.844,14.59,14.803,88966,0
2010-09-27,14.827,14.901,14.746,14.755,204358,0
2010-09-28,14.928,15.076,14.807,15.06,163940,0
2010-09-29,14.976,14.976,14.77,14.822,102019,0
2010-09-30,14.756,14.769,14.431,14.549,90936,0
2010-10-01,14.449,14.525,14.298,14.52,104298,0
2010-10-04,14.599,14.619,14.405,14.455,33349,0
2010-10-05,14.586,14.797,14.488,14.791,145649,0
2010-10-06,14.769,14.86,14.75,14.778,121430,0
2010-10-07,14.949,14.949,14.61,14.693,74083,0
2010-10-08,14.711,14.908,14.679,14.872,28169,0
2010-10-11,14.813,14.841,14.714,14.779,93904,0
2010-10-12,14.512,14.681,14.416,14.624,80194,0
2010-10-13,14.636,14.734,14.52,14.639,100199,0
2010-10-14,14.809,14.88,14.657,14.781,84502,0
2010-10-15,14.759,14.759,14.543,14.656,75242,0
2010-10-18,14.525,14.84,14.479,14.807,237802,0
2010-10-19,14.381,14.475,14.117,14.142,201603,0
2010-10-20,14.276,14.66,14.276,14.585,101641,0
2010-10-21,14.431,14.507,14.108,14.2,93773,0
2010-10-22,14.287,14.304,14.213,14.304,53948,0
2010-10-25,14.881,14.895,14.714,14.725,146521,0
2010-10-26,14.543,14.632,14.543,14.592,85850,0
2010-10-27,14.567,14.57,14.396,14.57,73329,0
2010-10-28,14.706,14.711,14.576,14.64,33830,0
2010-10-29,14.402,14.524,14.353,14.447,50353,0
2010-11-01,14.797,14.856,14.623,14.704,65423,0
2010-11-02,15.137,15.211,15.065,15.125,108962,0
2010-11-03,15.127,15.249,15.002,15.249,92421,0
2010-11-04,15.429,15.851,15.419,15.747,186389,0
2010-11-05,15.454,15.635,15.429,15.527,210143,0
2010-11-08,15.158,15.343,15.094,15.243,304468,0
2010-11-09,14.772,14.824,14.36,14.367,387687,0
2010-11-10,14.408,14.543,14.228,14.481,203330,0
2010-11-11,14.322,14.322,14.12,14.248,314561,0
2010-11-12,14.2,14.241,13.955,13.995,119118,0
2010-11-15,14.19,14.301,14.05,14.05,152306,0
2010-11-16,14.079,14.114,13.799,13.878,174845,0
2010-11-17,13.938,14.063,13.938,13.991,180559,0
2010-11-18,14.12,14.179,14.083,14.085,153367,0
2010-11-19,13.908,13.941,13.753,13.922,231713,0
2010-11-22,13.973,13.973,13.686,13.894,232903,0
2010-11-23,13.516,13.516,13.28,13.344,331227,0
2010-11-24,13.676,13.801,13.645,13.788,86974,0
2010-11-26,13.085,13.284,13.085,13.222,197301,0
2010-11-29,13.365,13.485,13.232,13.485,209185,0
2010-11-30,13.264,13.431,13.241,13.348,137656,0
2010-12-01,13.549,13.756,13.546,13.676,387941,0
2010-12-02,13.792,14.108,13.792,14.03,171964,0
2010-12-03,13.998,14.161,13.973,14.148,119282,0
2010-12-06,13.992,13.992,13.874,13.964,133045,0
2010-12-07,14.248,14.248,13.969,13.969,124502,0
2010-12-08,13.957,14.05,13.774,13.976,175645,0
2010-12-09,14.208,14.248,14.121,14.185,156978,0
2010-12-10,14.335,14.51,14.335,14.472,109165,0
2010-12-13,14.736,14.887,14.722,14.772,318888,0
2010-12-14,14.867,14.972,14.788,14.8,180501,0
2010-12-15,14.825,14.858,14.565,14.629,149057,0
2010-12-16,14.69,14.809,14.69,14.77,122268,0
2010-12-17,14.813,14.864,14.714,14.809,52310,0
2010-12-20,14.713,14.746,14.575,14.746,248708,0
2010-12-21,14.713,14.82,14.713,14.747,124786,0
2010-12-22,14.71,14.797,14.686,14.757,161026,0
2010-12-23,14.8,14.864,14.739,14.853,77356,0
2010-12-27,14.757,14.852,14.706,14.824,74384,0
2010-12-28,14.943,14.982,14.898,14.91,182399,0
2010-12-29,14.922,15.067,14.877,15.035,65579,0
2010-12-30,14.966,14.967,14.824,14.917,132011,0
2010-12-31,14.787,14.902,14.765,14.829,66497,0
2011-01-03,14.906,14.934,14.805,14.9,199749,0
2011-01-04,14.539,14.598,14.365,14.484,338716,0
2011-01-05,14.341,14.46,14.292,14.427,210844,0
2011-01-06,14.443,14.443,14.223,14.223,107784,0
2011-01-07,14.284,14.335,14.121,14.231,91326,0
2011-01-10,14.195,14.262,14.08,14.226,100054,0
2011-01-11,14.247,14.247,14.154,14.21,126848,0
2011-01-12,14.292,14.337,14.207,14.277,166679,0
2011-01-13,14.279,14.54,14.279,14.464,105338,0
2011-01-14,14.485,14.543,14.292,14.508,67154,0
2011-01-18,14.546,14.671,14.451,14.539,169752,0
2011-01-19,14.729,14.729,14.512,14.554,100769,0
2011-01-20,14.425,14.433,14.2,14.363,155064,0
2011-01-21,14.581,14.61,14.46,14.525,61520,0
2011-01-24,14.586,14.807,14.586,14.745,127532,0
2011-01-25,14.672,14.712,14.548,14.712,56820,0
2011-01-26,14.83,14.83,14.662,14.777,135479,0
2011-01-27,14.836,14.853,14.71,14.833,130773,0
2011-01-28,14.842,14.898,14.553,14.595,101393,0
2011-01-31,14.807,14.915,14.751,14.835,83838,0
2011-02-01,15.038,15.273,15.038,15.188,62919,0
2011-02-02,15.076,15.082,14.997,15.019,96165,0
2011-02-03,15.191,15.325,14.953,15.304,199171,0
2011-02-04,15.34,15.34,15.17,15.261,42811,0
2011-02-07,15.376,15.485,15.326,15.419,101870,0
2011-02-08,15.488,15.611,15.476,15.573,108512,0
2011-02-09,15.743,15.805,15.652,15.778,122562,0
2011-02-10,15.742,15.936,15.678,15.84,257579,0
2011-02-11,15.746,15.859,15.646,15.773,98992,0
2011-02-14,15.799,15.999,15.743,15.925,86440,0
2011-02-15,15.801,15.826,15.744,15.788,186935,0
2011-02-16,15.807,15.878,15.76,15.87,142689,0
2011-02-18,15.835,15.963,15.835,15.939,48876,0
2011-02-22,15.419,15.963,15.102,15.152,360542,0
2011-02-23,15.23,15.309,15.09,15.278,81286,0
2011-02-24,15.401,15.401,15.191,15.323,42009,0
2011-02-25,15.611,15.728,15.485,15.68,52953,0
2011-02-28,15.686,15.69,15.54,15.667,118930,0
2011-03-01,15.493,15.493,15.107,15.107,141167,0
2011-03-02,15.238,15.38,15.238,15.366,76027,0
2011-03-03,15.34,15.421,15.288,15.374,99078,0
2011-03-04,15.428,15.428,15.215,15.364,63203,0
2011-03-07,15.394,15.394,15.028,15.121,130781,0
2011-03-08,15.289,15.445,15.236,15.397,53728,0
2011-03-09,15.391,15.411,15.294,15.333,65298,0
2011-03-10,15.079,15.155,14.859,14.859,106536,0
2011-03-11,14.676,15.112,14.676,15.031,70265,0
2011-03-14,14.901,15.023,14.739,14.967,136638,0
2011-03-15,14.254,14.618,14.242,14.558,218041,0
2011-03-16,14.448,14.448,13.912,14.059,195995,0
2011-03-17,14.395,14.395,14.252,14.348,75716,0
2011-03-18,14.606,14.646,14.559,14.619,81644,0
2011-03-21,14.853,14.943,14.842,14.943,273156,0
2011-03-22,14.981,15.079,14.981,15,120669,0
2011-03-23,14.998,15.183,14.944,15.121,73980,0
2011-03-24,15.501,15.536,15.364,15.484,147769,0
2011-03-25,15.566,15.788,15.548,15.726,132760,0
2011-03-28,15.809,15.912,15.759,15.769,209568,0
2011-03-29,15.953,16.088,15.837,16.086,258427,0
2011-03-30,16.141,16.261,16.141,16.204,122978,0
2011-03-31,16.31,16.32,16.156,16.209,73971,0
2011-04-01,16.379,16.482,16.266,16.422,108748,0
2011-04-04,16.345,16.371,16.246,16.371,50469,0
2011-04-05,16.35,16.355,16.234,16.302,70836,0
2011-04-06,16.505,16.602,16.504,16.523,87845,0
2011-04-07,16.579,16.673,16.446,16.485,56566,0
2011-04-08,16.741,16.815,16.576,16.639,40195,0
2011-04-11,16.96,16.972,16.731,16.81,117811,0
2011-04-12,16.802,16.802,16.494,16.518,75644,0
2011-04-13,17.001,17.001,16.771,16.887,64140,0
2011-04-14,16.875,16.937,16.764,16.915,82445,0
2011-04-15,16.987,16.987,16.915,16.938,32125,0
2011-04-18,16.795,16.795,16.518,16.757,88809,0
2011-04-19,16.813,16.816,16.714,16.816,21663,0
2011-04-20,17.194,17.371,17.194,17.371,152363,0
2011-04-21,17.628,17.761,17.593,17.761,177449,0
2011-04-25,17.855,17.855,17.621,17.78,168710,0
2011-04-26,17.748,17.924,17.731,17.914,101894,0
2011-04-27,17.694,17.931,17.646,17.903,153987,0
2011-04-28,17.882,17.953,17.763,17.933,139753,0
2011-04-29,17.712,17.797,17.626,17.782,144889,0
2011-05-02,17.684,17.764,17.555,17.555,312567,0
2011-05-03,17.413,17.478,17.278,17.407,236627,0
2011-05-04,16.944,16.97,16.667,16.742,321284,0
2011-05-05,16.341,16.396,16.078,16.179,211833,0
2011-05-06,16.76,16.88,16.511,16.575,79406,0
2011-05-09,16.847,16.872,16.592,16.872,174509,0
2011-05-10,16.639,16.844,16.58,16.711,195832,0
2011-05-11,16.717,16.717,16.376,16.414,131183,0
2011-05-12,16.3,16.497,16.195,16.395,101883,0
2011-05-13,16.412,16.412,16.066,16.197,156601,0
2011-05-16,16.198,16.412,16.15,16.159,379945,0
2011-05-17,16.122,16.274,15.997,16.256,136753,0
2011-05-18,16.159,16.379,16.112,16.326,115551,0
2011-05-19,16.444,16.489,16.256,16.447,143143,0
2011-05-20,16.312,16.312,16.061,16.179,161149,0
2011-05-23,15.544,15.564,15.406,15.48,139713,0
2011-05-24,15.536,15.591,15.459,15.511,220787,0
2011-05-25,15.404,15.58,15.369,15.491,224659,0
2011-05-26,15.755,15.971,15.687,15.897,151624,0
2011-05-27,15.951,15.982,15.859,15.92,71884,0
2011-05-31,15.999,15.999,15.763,15.823,190100,0
2011-06-01,15.764,15.764,15.34,15.397,162645,0
2011-06-02,15.403,15.444,15.169,15.404,110655,0
2011-06-03,15.104,15.442,15.092,15.281,156315,0
2011-06-06,15.319,15.371,15.159,15.211,128548,0
2011-06-07,15.446,15.636,15.409,15.538,269799,0
2011-06-08,15.468,15.468,15.283,15.317,169198,0
2011-06-09,15.369,15.711,15.369,15.673,97067,0
2011-06-10,15.638,15.638,15.305,15.344,80259,0
2011-06-13,15.378,15.451,15.273,15.369,159634,0
2011-06-14,15.703,15.902,15.703,15.871,151947,0
2011-06-15,15.513,15.516,15.184,15.293,110146,0
2011-06-16,15.137,15.137,14.83,15.031,166550,0
2011-06-17,15.312,15.323,15.132,15.179,96676,0
2011-06-20,15.099,15.195,14.952,15.134,278342,0
2011-06-21,15.348,15.485,15.225,15.401,185277,0
2011-06-22,15.395,15.47,15.263,15.263,326757,0
2011-06-23,14.812,14.976,14.674,14.976,408402,0
2011-06-24,15.064,15.142,14.919,15.019,316832,0
2011-06-27,15,15.124,14.926,15.092,314957,0
2011-06-28,15.305,15.475,15.305,15.468,164494,0
2011-06-29,15.536,15.753,15.516,15.746,174215,0
2011-06-30,16.006,16.143,15.969,16.096,151878,0
2011-07-01,15.94,16.13,15.807,16.086,248527,0
2011-07-05,15.951,15.951,15.768,15.811,199099,0
2011-07-06,15.694,15.694,15.553,15.655,146858,0
2011-07-07,15.911,15.911,15.773,15.885,143802,0
2011-07-08,15.809,15.863,15.716,15.863,124078,0
2011-07-11,15.423,15.425,15.223,15.293,229609,0
2011-07-12,15.154,15.229,14.976,15.003,224673,0
2011-07-13,15.134,15.39,15.044,15.223,228610,0
2011-07-14,15.139,15.158,14.921,14.964,274035,0
2011-07-15,14.791,14.841,14.685,14.783,269031,0
2011-07-18,14.762,14.762,14.545,14.581,200361,0
2011-07-19,14.825,15.099,14.809,15.01,263864,0
2011-07-20,15.212,15.352,15.194,15.335,138771,0
2011-07-21,15.392,15.619,15.378,15.576,197843,0
2011-07-22,15.657,15.728,15.599,15.69,122886,0
2011-07-25,15.513,15.566,15.432,15.526,512482,0
2011-07-26,15.637,15.637,15.524,15.546,147264,0
2011-07-27,15.499,15.511,15.275,15.284,244643,0
2011-07-28,15.275,15.457,15.211,15.231,187777,0
2011-07-29,15.017,15.169,14.842,15.052,143562,0
2011-08-01,15.391,15.403,14.95,15.137,221855,0
2011-08-02,14.843,14.876,14.505,14.535,273707,0
2011-08-03,14.57,14.604,14.222,14.561,303622,0
2011-08-04,13.949,14.066,13.382,13.382,722475,0
2011-08-05,13.731,13.831,13.123,13.562,606152,0
2011-08-08,13.151,13.529,12.505,12.546,644760,0
2011-08-09,12.965,13.862,12.926,13.852,931742,0
2011-08-10,13.593,13.883,13.245,13.339,573499,0
2011-08-11,13.877,14.644,13.828,14.442,474032,0
2011-08-12,14.47,14.507,14.177,14.337,233710,0
2011-08-15,14.919,15.041,14.732,15,181685,0
2011-08-16,14.246,14.326,14.089,14.239,170064,0
2011-08-17,14.515,14.713,14.423,14.551,249652,0
2011-08-18,13.932,14.002,13.608,13.76,339502,0
2011-08-19,13.765,13.941,13.562,13.611,172913,0
2011-08-22,13.841,13.841,13.48,13.529,196516,0
2011-08-23,13.95,14.481,13.785,14.423,522523,0
2011-08-24,14.089,14.189,13.868,14.086,243765,0
2011-08-25,14.298,14.305,13.864,13.957,148643,0
2011-08-26,13.961,14.399,13.795,14.348,141362,0
2011-08-29,14.658,14.736,14.588,14.736,193957,0
2011-08-30,14.576,14.762,14.47,14.665,120544,0
2011-08-31,14.789,14.98,14.754,14.871,135388,0
2011-09-01,14.835,14.941,14.719,14.719,84840,0
2011-09-02,14.392,14.557,14.343,14.416,98936,0
2011-09-06,13.754,13.987,13.627,13.972,313657,0
2011-09-07,14.266,14.522,14.266,14.465,131937,0
2011-09-08,14.346,14.434,14.116,14.203,87501,0
2011-09-09,13.929,14.002,13.684,13.808,163401,0
2011-09-12,13.341,13.53,13.194,13.511,504935,0
2011-09-13,13.395,13.556,13.29,13.468,151537,0
2011-09-14,13.309,13.404,13.019,13.3,420542,0
2011-09-15,13.466,13.674,13.426,13.579,210467,0
2011-09-16,13.797,13.901,13.698,13.872,215718,0
2011-09-19,13.485,13.554,13.269,13.452,407743,0
2011-09-20,13.441,13.529,13.303,13.333,239586,0
2011-09-21,13.168,13.326,12.775,12.775,503886,0
2011-09-22,12.232,12.363,12.12,12.274,786280,0
2011-09-23,12.238,12.439,12.194,12.321,228535,0
2011-09-26,12.841,12.941,12.55,12.905,356101,0
2011-09-27,13.645,13.801,13.439,13.495,339569,0
2011-09-28,13.683,13.838,13.236,13.293,145993,0
2011-09-29,13.666,13.666,13.196,13.415,108591,0
2011-09-30,12.991,13.18,12.864,12.87,189740,0
2011-10-03,12.519,12.726,12.338,12.368,205020,0
2011-10-04,12.218,12.637,11.977,12.637,419599,0
2011-10-05,12.902,13.089,12.685,13.066,139650,0
2011-10-06,13.333,13.731,13.271,13.619,210675,0
2011-10-07,13.985,14.065,13.67,13.706,236365,0
2011-10-10,14.46,14.631,14.359,14.539,478574,0
2011-10-11,14.454,14.574,14.377,14.548,183839,0
2011-10-12,14.909,14.914,14.559,14.708,417308,0
2011-10-13,14.663,14.77,14.503,14.734,168891,0
2011-10-14,15.029,15.104,14.909,15.062,273129,0
2011-10-17,14.896,14.969,14.603,14.694,205959,0
2011-10-18,14.715,15.142,14.601,14.999,218237,0
2011-10-19,15.023,15.138,14.77,14.812,126921,0
2011-10-20,14.809,14.855,14.527,14.847,95388,0
2011-10-21,15.064,15.191,14.951,15.116,105455,0
2011-10-24,15.404,15.655,15.374,15.632,157200,0
2011-10-25,15.429,15.429,15.141,15.141,81138,0
2011-10-26,15.505,15.564,15.187,15.56,143045,0
2011-10-27,16.435,16.651,16.257,16.457,482920,0
2011-10-28,16.224,16.287,16.075,16.225,176206,0
2011-10-31,15.676,15.801,15.577,15.599,116847,0
2011-11-01,14.875,15.22,14.875,15.011,215419,0
2011-11-02,15.081,15.186,14.909,15.106,137554,0
2011-11-03,15.309,15.411,15.007,15.369,159815,0
2011-11-04,15.311,15.32,15.045,15.287,70474,0
2011-11-07,15.203,15.268,15.079,15.211,170266,0
2011-11-08,15.457,15.654,15.283,15.556,223370,0
2011-11-09,15.097,15.164,14.771,14.845,380484,0
2011-11-10,14.895,14.943,14.655,14.833,185557,0
2011-11-11,14.913,15.226,14.835,15.18,201193,0
2011-11-14,14.843,14.9,14.679,14.802,191011,0
2011-11-15,14.911,15.01,14.707,14.94,184230,0
2011-11-16,14.583,14.748,14.384,14.472,385184,0
2011-11-17,14.472,14.569,14.182,14.229,133221,0
2011-11-18,14.28,14.332,14.144,14.234,134399,0
2011-11-21,13.96,13.973,13.682,13.885,291284,0
2011-11-22,13.862,14.07,13.801,13.909,251652,0
2011-11-23,13.45,13.5,13.335,13.407,602976,0
2011-11-25,13.254,13.443,13.24,13.267,181842,0
2011-11-28,14.168,14.217,13.909,13.964,206218,0
2011-11-29,14.147,14.33,14.107,14.148,260890,0
2011-11-30,15.044,15.141,14.951,15.104,472411,0
2011-12-01,14.926,15.071,14.836,14.836,160779,0
2011-12-02,15.435,15.477,15.221,15.241,277140,0
2011-12-05,15.559,15.588,15.35,15.425,201883,0
2011-12-06,15.283,15.474,15.254,15.361,129504,0
2011-12-07,15.283,15.455,15.165,15.364,163779,0
2011-12-08,15.211,15.221,14.883,14.888,179420,0
2011-12-09,14.911,15.219,14.911,15.219,117089,0
2011-12-12,14.785,14.828,14.585,14.783,230306,0
2011-12-13,14.724,14.8,14.302,14.401,206653,0
2011-12-14,14.304,14.33,14.115,14.176,113914,0
2011-12-15,14.342,14.376,14.139,14.184,114273,0
2011-12-16,14.176,14.324,14.029,14.101,252131,0
2011-12-19,14.016,14.058,13.702,13.714,647732,0
2011-12-20,14.172,14.387,14.168,14.276,199106,0
2011-12-21,14.281,14.324,14.113,14.276,164018,0
2011-12-22,14.35,14.537,14.35,14.453,130555,0
2011-12-23,14.376,14.54,14.376,14.49,153313,0
2011-12-27,14.49,14.569,14.468,14.543,89857,0
2011-12-28,14.292,14.292,13.975,14.025,409129,0
2011-12-29,14.091,14.287,14.09,14.251,173475,0
2011-12-30,14.173,14.261,14.12,14.224,155045,0
2012-01-03,14.501,14.665,14.501,14.624,279339,0
2012-01-04,14.59,14.728,14.519,14.728,175999,0
2012-01-05,14.487,14.598,14.379,14.594,222745,0
2012-01-06,14.406,14.406,14.168,14.297,217038,0
2012-01-09,14.308,14.343,14.203,14.34,131183,0
2012-01-10,14.559,14.656,14.553,14.599,255469,0
2012-01-11,14.714,14.875,14.662,14.85,225017,0
2012-01-12,14.879,14.96,14.72,14.922,114129,0
2012-01-13,14.71,14.79,14.585,14.783,209438,0
2012-01-17,14.909,14.974,14.831,14.852,140112,0
2012-01-18,14.836,15.09,14.831,15.071,121007,0
2012-01-19,15.054,15.117,14.982,15.099,186377,0
2012-01-20,15.071,15.146,15.019,15.141,155937,0
2012-01-23,15.086,15.173,15.001,15.083,294570,0
2012-01-24,14.938,15.109,14.899,15.036,373951,0
2012-01-25,15.35,15.759,15.311,15.716,230919,0
2012-01-26,15.859,15.964,15.682,15.759,341143,0
2012-01-27,15.684,15.804,15.611,15.782,149990,0
2012-01-30,15.4,15.61,15.378,15.584,212368,0
2012-01-31,15.745,15.759,15.521,15.599,125977,0
2012-02-01,15.726,15.796,15.672,15.672,151226,0
2012-02-02,15.63,15.684,15.559,15.638,175569,0
2012-02-03,15.733,15.917,15.697,15.901,575697,0
2012-02-06,15.669,15.817,15.669,15.778,264515,0
2012-02-07,15.728,15.828,15.681,15.772,154089,0
2012-02-08,15.765,15.814,15.624,15.716,246619,0
2012-02-09,15.921,15.921,15.821,15.831,118558,0
2012-02-10,15.462,15.496,15.388,15.419,169100,0
2012-02-13,15.742,15.801,15.686,15.778,139077,0
2012-02-14,15.572,15.598,15.419,15.543,193946,0
2012-02-15,15.599,15.622,15.428,15.452,141158,0
2012-02-16,15.128,15.371,15.123,15.283,386036,0
2012-02-17,15.154,15.169,15.071,15.085,325896,0
2012-02-21,15.278,15.411,15.267,15.338,429594,0
2012-02-22,15.299,15.404,15.267,15.364,238337,0
2012-02-23,15.367,15.422,15.267,15.387,170173,0
2012-02-24,15.431,15.533,15.425,15.474,236469,0
2012-02-27,15.348,15.583,15.279,15.518,154136,0
2012-02-28,15.471,15.612,15.462,15.599,343394,0
2012-02-29,15.684,15.754,15.455,15.486,184771,0
2012-03-01,15.578,15.722,15.517,15.645,190712,0
2012-03-02,15.557,15.557,15.434,15.495,138563,0
2012-03-05,15.478,15.478,15.274,15.317,181087,0
2012-03-06,14.995,15.071,14.858,14.917,435087,0
2012-03-07,14.876,15.071,14.875,15.041,162399,0
2012-03-08,15.162,15.281,15.093,15.258,184360,0
2012-03-09,15.263,15.342,15.223,15.234,179615,0
2012-03-12,15.022,15.071,14.966,15.026,230130,0
2012-03-13,15.167,15.394,15.141,15.394,388775,0
2012-03-14,15.279,15.327,15.185,15.244,875548,0
2012-03-15,15.279,15.422,15.211,15.422,192688,0
2012-03-16,15.649,15.687,15.598,15.654,263551,0
2012-03-19,15.666,15.759,15.564,15.711,227963,0
2012-03-20,15.376,15.457,15.279,15.42,273540,0
2012-03-21,15.304,15.322,15.194,15.263,246235,0
2012-03-22,15.18,15.258,15.127,15.254,175600,0
2012-03-23,15.36,15.542,15.281,15.498,160089,0
2012-03-26,15.708,15.806,15.704,15.768,382631,0
2012-03-27,15.826,15.857,15.711,15.711,134001,0
2012-03-28,15.789,15.803,15.628,15.789,298952,0
2012-03-29,15.663,15.726,15.529,15.711,159315,0
2012-03-30,15.857,15.857,15.699,15.8,303909,0
2012-04-02,15.703,15.915,15.61,15.895,471572,0
2012-04-03,15.784,15.806,15.569,15.645,469697,0
2012-04-04,15.695,15.733,15.593,15.687,230229,0
2012-04-05,15.712,15.799,15.667,15.697,252150,0
2012-04-09,15.626,15.748,15.552,15.616,161708,0
2012-04-10,15.666,15.666,15.374,15.418,383635,0
2012-04-11,15.704,15.772,15.641,15.65,321803,0
2012-04-12,15.861,16.1,15.859,16.079,227313,0
2012-04-13,15.979,15.979,15.75,15.775,187365,0
2012-04-16,15.964,15.974,15.802,15.904,149997,0
2012-04-17,15.993,16.112,15.927,16.043,156400,0
2012-04-18,15.897,15.96,15.817,15.845,115735,0
2012-04-19,15.895,15.91,15.716,15.828,171332,0
2012-04-20,15.965,15.979,15.878,15.888,149571,0
2012-04-23,15.713,15.804,15.642,15.775,88152,0
2012-04-24,16.039,16.085,15.982,16.053,184484,0
2012-04-25,16.183,16.275,16.169,16.242,200667,0
2012-04-26,16.318,16.46,16.295,16.44,126887,0
2012-04-27,16.511,16.575,16.43,16.53,164129,0
2012-04-30,16.457,16.457,16.349,16.447,115385,0
2012-05-01,16.366,16.567,16.352,16.501,186245,0
2012-05-02,16.221,16.318,16.109,16.313,149475,0
2012-05-03,16.375,16.426,16.251,16.288,178035,0
2012-05-04,16.115,16.158,16.001,16.043,234224,0
2012-05-07,16.106,16.23,16.078,16.165,528711,0
2012-05-08,15.996,16.011,15.744,15.943,318758,0
2012-05-09,15.815,16.056,15.758,15.943,232643,0
2012-05-10,16.156,16.21,16.048,16.092,108942,0
2012-05-11,15.792,16.039,15.792,15.873,239650,0
2012-05-14,15.788,15.809,15.678,15.71,304280,0
2012-05-15,15.726,15.763,15.534,15.56,199054,0
2012-05-16,15.563,15.726,15.425,15.444,339724,0
2012-05-17,15.137,15.137,14.876,14.889,818362,0
2012-05-18,14.743,14.745,14.257,14.466,551264,0
2012-05-21,14.535,14.862,14.535,14.841,317586,0
2012-05-22,14.843,14.911,14.671,14.708,470496,0
2012-05-23,14.449,14.572,14.226,14.572,347805,0
2012-05-24,14.466,14.535,14.34,14.473,237966,0
2012-05-25,14.229,14.301,14.194,14.242,409610,0
2012-05-29,14.551,14.642,14.451,14.636,260318,0
2012-05-30,14.363,14.363,14.203,14.203,400181,0
2012-05-31,14.21,14.304,14.029,14.242,221444,0
2012-06-01,14.133,14.237,14.081,14.096,238037,0
2012-06-04,14.282,14.339,14.151,14.279,480075,0
2012-06-05,14.339,14.535,14.339,14.515,281752,0
2012-06-06,14.592,14.807,14.57,14.807,181576,0
2012-06-07,15.077,15.137,14.859,14.876,118103,0
2012-06-08,14.545,14.786,14.484,14.786,93543,0
2012-06-11,14.903,14.903,14.542,14.589,134522,0
2012-06-12,14.718,14.859,14.68,14.825,146704,0
2012-06-13,14.668,14.84,14.585,14.676,223734,0
2012-06-14,14.599,14.736,14.51,14.672,323898,0
2012-06-15,14.672,14.898,14.672,14.892,85073,0
2012-06-18,14.909,15.096,14.862,15.029,159587,0
2012-06-19,15.291,15.477,15.291,15.402,176083,0
2012-06-20,15.579,15.726,15.466,15.581,269676,0
2012-06-21,15.515,15.515,14.984,15.009,211474,0
2012-06-22,15.086,15.165,14.987,15.151,180495,0
2012-06-25,14.852,14.852,14.674,14.776,149815,0
2012-06-26,14.928,15.097,14.881,14.997,111546,0
2012-06-27,15.191,15.346,15.191,15.298,121072,0
2012-06-28,15.055,15.112,14.887,15.077,126349,0
2012-06-29,15.617,15.699,15.576,15.699,163785,0
2012-07-02,15.894,15.987,15.808,15.987,222278,0
2012-07-03,16.027,16.144,15.957,16.144,109794,0
2012-07-05,16.164,16.164,15.971,16.059,210043,0
2012-07-06,15.978,15.978,15.815,15.94,175674,0
2012-07-09,15.942,15.993,15.834,15.978,233938,0
2012-07-10,16.121,16.121,15.741,15.801,231497,0
2012-07-11,16.101,16.241,16.021,16.168,183195,0
2012-07-12,16.014,16.071,15.886,16,172757,0
2012-07-13,16.194,16.437,16.194,16.404,127390,0
2012-07-16,16.446,16.538,16.318,16.476,289735,0
2012-07-17,16.663,16.808,16.533,16.806,331124,0
2012-07-18,16.88,17.061,16.768,17.026,318198,0
2012-07-19,17.154,17.298,17.138,17.242,346370,0
2012-07-20,17.111,17.122,16.963,17.002,149520,0
2012-07-23,16.523,16.838,16.497,16.808,477162,0
2012-07-24,16.779,16.779,16.53,16.72,370939,0
2012-07-25,17,17,16.588,16.79,248489,0
2012-07-26,17.12,17.205,17.041,17.147,122079,0
2012-07-27,17.332,17.615,17.317,17.593,205743,0
2012-07-30,17.593,17.731,17.585,17.651,140014,0
2012-07-31,17.609,17.609,17.426,17.438,311073,0
2012-08-01,17.66,17.684,17.487,17.499,186775,0
2012-08-02,17.524,17.731,17.45,17.574,212295,0
2012-08-03,17.924,18.099,17.917,18.034,403241,0
2012-08-06,17.934,17.999,17.887,17.887,275194,0
2012-08-07,18.111,18.207,18.08,18.087,127039,0
2012-08-08,18.34,18.489,18.31,18.413,212439,0
2012-08-09,18.321,18.38,18.255,18.336,102200,0
2012-08-10,17.988,18.196,17.942,18.167,274843,0
2012-08-13,17.946,18.024,17.889,17.946,462280,0
2012-08-14,17.948,18.034,17.915,17.953,107238,0
2012-08-15,17.942,18.02,17.93,18.01,67473,0
2012-08-16,18.18,18.402,18.148,18.375,129376,0
2012-08-17,18.445,18.462,18.382,18.438,57035,0
2012-08-20,18.779,18.859,18.737,18.809,213219,0
2012-08-21,18.893,18.989,18.756,18.777,262055,0
2012-08-22,18.7,18.88,18.627,18.846,148609,0
2012-08-23,18.635,18.656,18.45,18.478,209113,0
2012-08-24,18.413,18.623,18.397,18.587,85919,0
2012-08-27,18.569,18.607,18.468,18.542,197120,0
2012-08-28,18.565,18.677,18.561,18.642,93280,0
2012-08-29,18.7,18.7,18.534,18.534,89544,0
2012-08-30,18.417,18.468,18.267,18.291,387390,0
2012-08-31,18.506,18.624,18.368,18.584,305528,0
2012-09-04,17.934,18.04,17.825,17.878,609458,0
2012-09-05,17.638,17.669,17.527,17.557,550756,0
2012-09-06,17.616,17.953,17.616,17.935,140032,0
2012-09-07,17.776,17.905,17.776,17.896,84532,0
2012-09-10,17.624,17.706,17.527,17.567,225011,0
2012-09-11,17.722,17.863,17.69,17.8,207473,0
2012-09-12,18.064,18.099,17.969,17.992,200791,0
2012-09-13,17.968,18.374,17.882,18.266,202558,0
2012-09-14,18.447,18.625,18.382,18.41,122193,0
2012-09-17,18.491,18.56,18.376,18.416,214878,0
2012-09-18,18.27,18.363,18.267,18.336,88339,0
2012-09-19,18.417,18.533,18.382,18.48,77382,0
2012-09-20,18.219,18.288,18.116,18.26,96805,0
2012-09-21,18.591,18.637,18.471,18.498,97125,0
2012-09-24,18.347,18.46,18.342,18.438,109385,0
2012-09-25,18.506,18.607,18.267,18.29,212587,0
2012-09-26,18.224,18.28,18.129,18.194,105714,0
2012-09-27,18.556,18.725,18.489,18.707,157349,0
2012-09-28,18.598,18.598,18.44,18.514,129023,0
2012-10-01,18.73,18.895,18.725,18.752,289006,0
2012-10-02,18.835,18.858,18.616,18.675,50338,0
2012-10-03,18.654,18.664,18.528,18.584,78014,0
2012-10-04,18.826,18.993,18.819,18.914,103787,0
2012-10-05,19.159,19.234,18.885,18.969,117089,0
2012-10-08,18.951,18.967,18.868,18.931,160479,0
2012-10-09,18.924,18.99,18.754,18.757,203023,0
2012-10-10,18.927,18.935,18.767,18.816,144628,0
2012-10-11,19.174,19.202,19.055,19.084,150646,0
2012-10-12,18.988,19.027,18.847,18.93,67747,0
2012-10-15,18.961,19.112,18.897,19.112,73934,0
2012-10-16,19.148,19.243,19.144,19.177,78951,0
2012-10-17,19.335,19.559,19.335,19.481,110510,0
2012-10-18,19.366,19.488,19.305,19.397,259270,0
2012-10-19,19.105,19.118,18.727,18.73,349610,0
2012-10-22,18.728,18.899,18.714,18.899,126942,0
2012-10-23,18.682,18.698,18.531,18.66,116564,0
2012-10-24,18.816,18.856,18.742,18.803,89597,0
2012-10-25,18.988,18.989,18.796,18.882,90195,0
2012-10-26,18.906,18.99,18.813,18.892,94998,0
2012-10-31,19.086,19.148,18.988,19.049,82257,0
2012-11-01,18.902,19.029,18.902,19.027,54927,0
2012-11-02,18.925,18.941,18.65,18.671,142284,0
2012-11-05,18.864,18.983,18.844,18.976,118065,0
2012-11-06,19.161,19.287,19.161,19.269,138738,0
2012-11-07,19.269,19.28,19.064,19.185,149684,0
2012-11-08,19.428,19.496,19.249,19.249,141653,0
2012-11-09,19.305,19.545,19.305,19.36,219765,0
2012-11-12,19.684,19.737,19.562,19.664,224645,0
2012-11-13,19.227,19.452,19.215,19.325,172739,0
2012-11-14,19.252,19.31,18.896,18.951,325832,0
2012-11-15,18.894,18.998,18.807,18.934,215190,0
2012-11-16,18.733,18.908,18.628,18.851,143601,0
2012-11-19,18.951,19.121,18.951,19.121,102661,0
2012-11-20,19.081,19.182,19.018,19.182,190190,0
2012-11-21,19.118,19.158,19.029,19.155,67530,0
2012-11-23,19.355,19.541,19.355,19.541,30270,0
2012-11-26,19.245,19.363,19.187,19.363,59001,0
2012-11-27,19.401,19.446,19.282,19.323,70251,0
2012-11-28,19.355,19.581,19.335,19.555,187406,0
2012-11-29,19.778,19.821,19.64,19.71,207649,0
2012-11-30,19.809,19.936,19.803,19.926,129479,0
2012-12-03,19.947,19.97,19.738,19.771,91159,0
2012-12-04,19.857,19.914,19.806,19.815,99637,0
2012-12-05,19.936,20.065,19.891,19.964,145239,0
2012-12-06,19.869,19.953,19.844,19.866,74429,0
2012-12-07,20.079,20.149,20.048,20.108,123136,0
2012-12-10,20.233,20.281,20.208,20.259,73765,0
2012-12-11,20.327,20.472,20.327,20.38,97886,0
2012-12-12,20.439,20.472,20.318,20.349,92552,0
2012-12-13,20.363,20.449,20.281,20.281,90051,0
2012-12-14,20.303,20.409,20.286,20.29,178536,0
2012-12-17,20.23,20.336,20.21,20.284,165249,0
2012-12-18,20.322,20.443,20.261,20.443,120975,0
2012-12-19,20.317,20.317,20.198,20.198,152800,0
2012-12-20,20.308,20.401,20.252,20.363,253570,0
2012-12-21,20.299,20.404,20.257,20.346,172284,0
2012-12-24,20.411,20.411,20.159,20.212,55234,0
2012-12-26,20.385,20.385,20.106,20.231,68064,0
2012-12-27,20.218,20.294,20.106,20.244,347318,0
2012-12-28,20.275,20.282,20.094,20.167,127168,0
2012-12-31,20.085,20.553,20.085,20.553,205371,0
2013-01-02,20.551,20.59,20.437,20.59,165102,0
2013-01-03,20.547,20.555,20.382,20.414,115906,0
2013-01-04,20.479,20.656,20.449,20.623,115161,0
2013-01-07,20.55,20.612,20.492,20.612,153301,0
2013-01-08,20.608,20.608,20.492,20.553,86139,0
2013-01-09,20.73,20.86,20.661,20.766,149715,0
2013-01-10,21.003,21.051,20.879,21.021,142298,0
2013-01-11,20.969,20.969,20.854,20.884,52953,0
2013-01-14,20.865,20.87,20.761,20.774,26645,0
2013-01-15,20.672,20.779,20.64,20.776,77221,0
2013-01-16,20.703,20.864,20.703,20.864,110167,0
2013-01-17,20.974,21.093,20.974,21.072,84137,0
2013-01-18,20.876,20.95,20.818,20.95,76374,0
2013-01-22,20.827,20.928,20.789,20.927,85952,0
2013-01-23,21.006,21.105,20.988,21.101,72470,0
2013-01-24,21.219,21.311,21.168,21.246,120843,0
2013-01-25,21.558,21.599,21.49,21.578,130429,0
2013-01-28,21.57,21.57,21.459,21.539,133006,0
2013-01-29,21.814,22.031,21.814,22.025,138726,0
2013-01-30,21.94,21.979,21.851,21.891,144634,0
2013-01-31,21.826,21.908,21.801,21.884,87463,0
2013-02-01,22.053,22.103,21.989,22.094,141738,0
2013-02-04,21.675,21.675,21.54,21.613,180262,0
2013-02-05,21.674,21.816,21.61,21.788,89876,0
2013-02-06,21.6,21.748,21.585,21.748,99293,0
2013-02-07,21.6,21.612,21.391,21.486,157388,0
2013-02-08,21.594,21.651,21.55,21.631,100966,0
2013-02-11,21.615,21.668,21.49,21.535,94202,0
2013-02-12,21.335,21.486,21.328,21.437,151947,0
2013-02-13,21.872,21.936,21.82,21.859,196242,0
2013-02-14,21.946,22.216,21.941,22.212,125016,0
2013-02-15,22.477,22.558,22.365,22.405,108689,0
2013-02-19,23.303,23.433,23.267,23.404,284003,0
2013-02-20,23.448,23.464,22.987,23.037,122880,0
2013-02-21,22.737,22.786,21.955,22.245,815616,0
2013-02-22,23.071,23.071,22.839,23.053,143755,0
2013-02-25,23.307,23.462,22.933,22.978,206327,0
2013-02-26,23.115,23.158,22.89,23.095,117903,0
2013-02-27,22.96,23.281,22.929,23.268,73499,0
2013-02-28,23.394,23.491,23.288,23.315,109828,0
2013-03-01,23.475,23.615,23.422,23.55,87045,0
2013-03-04,23.126,23.349,23.116,23.349,106957,0
2013-03-05,23.875,23.964,23.817,23.911,448892,0
2013-03-06,24.344,24.344,24.062,24.146,187992,0
2013-03-07,23.995,24.066,23.926,23.981,209686,0
2013-03-08,23.962,23.974,23.723,23.923,72498,0
2013-03-11,23.782,23.96,23.759,23.955,133117,0
2013-03-12,23.978,24.062,23.918,24.018,105012,0
2013-03-13,23.526,23.559,23.398,23.515,218750,0
2013-03-14,23.382,23.458,23.306,23.411,160069,0
2013-03-15,23.812,23.881,23.758,23.881,102494,0
2013-03-18,23.341,23.438,23.159,23.39,168450,0
2013-03-19,23.156,23.17,22.838,23.014,148559,0
2013-03-20,23.156,23.305,23.156,23.249,76954,0
2013-03-21,23.229,23.406,23.229,23.301,228535,0
2013-03-22,23.666,23.861,23.666,23.763,154583,0
2013-03-25,23.957,24.12,23.733,23.897,220124,0
2013-03-26,24.046,24.048,23.915,24.008,32511,0
2013-03-27,23.782,23.973,23.782,23.936,123955,0
2013-03-28,23.95,24.057,23.915,24.004,67831,0
2013-04-01,23.936,24.096,23.887,23.976,182331,0
2013-04-02,24.217,24.248,24.153,24.174,109236,0
2013-04-03,24.327,24.359,23.999,24.084,89752,0
2013-04-04,23.894,24.086,23.846,24.084,117719,0
2013-04-05,23.512,23.637,23.327,23.637,259883,0
2013-04-08,23.707,23.792,23.572,23.792,56586,0
2013-04-09,24.304,24.496,24.251,24.456,145239,0
2013-04-10,24.432,24.588,24.385,24.505,155254,0
2013-04-11,24.851,24.993,24.814,24.916,119672,0
2013-04-12,24.755,24.765,24.561,24.645,34579,0
2013-04-15,24.487,24.505,24.002,24.012,93344,0
2013-04-16,24.36,24.6,24.327,24.527,68871,0
2013-04-17,24.347,24.403,24.128,24.266,110805,0
2013-04-18,24.483,24.483,24.229,24.327,111655,0
2013-04-19,24.024,24.1,23.904,24.1,118912,0
2013-04-22,24.054,24.086,23.792,24.067,124994,0
2013-04-23,24.3,24.578,24.089,24.556,733848,0
2013-04-24,24.89,24.997,24.588,24.897,170925,0
2013-04-25,24.966,25.249,24.966,25.051,241896,0
2013-04-26,25.039,25.101,25.02,25.08,77283,0
2013-04-29,25.594,25.754,25.502,25.702,73799,0
2013-04-30,25.942,26.118,25.852,26.097,152547,0
2013-05-01,26.118,26.166,25.876,25.894,163699,0
2013-05-02,25.973,26.103,25.933,26.02,59873,0
2013-05-03,26.055,26.138,26.02,26.124,85504,0
2013-05-06,25.318,25.597,25.318,25.499,235970,0
2013-05-07,24.817,24.92,24.711,24.92,214717,0
2013-05-08,24.963,25.164,24.963,25.128,144809,0
2013-05-09,25.313,25.375,24.935,25.095,244101,0
2013-05-10,25.239,25.239,24.448,24.621,360581,0
2013-05-13,24.463,24.469,24.27,24.38,224614,0
2013-05-14,24.232,24.282,24.072,24.253,541294,0
2013-05-15,24.017,24.145,23.971,24.078,261274,0
2013-05-16,23.827,23.963,23.616,23.686,230222,0
2013-05-17,23.489,23.573,23.394,23.529,174312,0
2013-05-20,23.567,24.072,23.567,23.973,119199,0
2013-05-21,23.73,23.806,23.54,23.691,118787,0
2013-05-22,23.167,23.589,22.936,22.976,289340,0
2013-05-23,22.196,22.459,21.735,22.389,395523,0
2013-05-24,21.626,21.702,21.561,21.678,405348,0
2013-05-28,22.103,22.103,21.766,21.846,206248,0
2013-05-29,21.226,21.773,21.051,21.151,491882,0
2013-05-30,21.375,21.593,21.359,21.425,147258,0
2013-05-31,20.999,21.047,20.654,20.654,461382,0
2013-06-03,21.359,21.622,21.254,21.622,367581,0
2013-06-04,21.428,21.537,21.197,21.399,197973,0
2013-06-05,20.846,21.198,20.376,20.485,228843,0
2013-06-06,20.132,20.611,20.039,20.611,262393,0
2013-06-07,20.332,20.747,20.209,20.532,262083,0
2013-06-10,20.323,20.442,20.289,20.3,165157,0
2013-06-11,19.854,20.075,19.823,19.951,207525,0
2013-06-12,20.125,20.187,19.75,19.796,328780,0
2013-06-13,20.647,21.088,20.569,21.079,320249,0
2013-06-14,21.332,21.372,21,21.031,374147,0
2013-06-17,21.485,21.745,21.48,21.569,289886,0
2013-06-18,21.511,21.605,21.377,21.577,143708,0
2013-06-19,21.363,21.399,20.699,20.734,187276,0
2013-06-20,19.825,20.734,19.496,19.563,408212,0
2013-06-21,20.132,20.401,19.363,19.655,254022,0
2013-06-24,19.193,19.585,19.19,19.35,618269,0
2013-06-25,19.755,19.947,19.564,19.84,392419,0
2013-06-26,20.379,20.419,20.174,20.277,174567,0
2013-06-27,20.593,20.811,20.564,20.618,120597,0
2013-06-28,20.558,20.558,20.075,20.269,187562,0
2013-07-01,20.224,20.224,19.813,19.937,176247,0
2013-07-02,19.861,20.095,19.823,19.945,353805,0
2013-07-03,19.765,19.832,19.284,19.564,702445,0
2013-07-05,19.823,19.838,19.492,19.687,131183,0
2013-07-08,19.938,20.02,19.791,19.954,189103,0
2013-07-09,20.349,20.902,20.271,20.49,239337,0
2013-07-10,20.592,20.685,20.248,20.286,198329,0
2013-07-11,20.908,20.91,20.678,20.869,203803,0
2013-07-12,20.421,20.523,20.263,20.407,184426,0
2013-07-15,20.639,20.695,20.565,20.686,82519,0
2013-07-16,20.951,21.051,20.913,21.027,146911,0
2013-07-17,21.239,21.239,20.915,21.017,172395,0
2013-07-18,21.054,21.112,20.915,21.009,127078,0
2013-07-19,20.838,20.869,20.777,20.861,110283,0
2013-07-22,20.865,21.013,20.859,20.914,101466,0
2013-07-23,21.023,21.133,20.939,21.096,56990,0
2013-07-24,21.199,21.199,20.905,20.988,53617,0
2013-07-25,21.126,21.655,21.06,21.614,279129,0
2013-07-26,21.693,21.869,21.581,21.806,177091,0
2013-07-29,21.901,21.915,21.793,21.843,197602,0
2013-07-30,21.782,21.782,21.47,21.585,99903,0
2013-07-31,21.439,21.502,21.294,21.379,190899,0
2013-08-01,21.34,21.397,21.248,21.338,94101,0
2013-08-02,21.431,21.626,21.431,21.612,47028,0
2013-08-05,21.515,21.61,21.388,21.592,142116,0
2013-08-06,21.53,21.814,21.499,21.538,99925,0
2013-08-07,21.067,21.399,21.011,21.129,129023,0
2013-08-08,21.585,21.756,21.535,21.728,138177,0
2013-08-09,21.656,21.791,21.614,21.724,106144,0
2013-08-12,21.823,22.001,21.823,21.916,76342,0
2013-08-13,21.947,21.992,21.771,21.955,151048,0
2013-08-14,22.098,22.254,22.092,22.159,114375,0
2013-08-15,22.055,22.129,21.825,22.051,214364,0
2013-08-16,22.184,22.28,22.097,22.186,200112,0
2013-08-19,22.03,22.667,22.03,22.129,140131,0
2013-08-20,21.953,22.061,21.731,21.915,158894,0
2013-08-21,21.899,21.899,21.46,21.538,114999,0
2013-08-22,21.5,21.691,21.5,21.639,144573,0
2013-08-23,21.838,22.105,21.768,22.105,156705,0
2013-08-26,22.167,22.207,21.922,21.96,111464,0
2013-08-27,21.899,21.908,21.599,21.7,108435,0
2013-08-28,21.393,21.7,21.283,21.5,124103,0
2013-08-29,21.684,21.684,21.491,21.553,138739,0
2013-08-30,21.538,22.007,21.424,21.546,126117,0
2013-09-03,22.167,22.284,22.007,22.16,190022,0
2013-09-04,22.246,22.46,22.246,22.46,76203,0
2013-09-05,22.185,22.298,22.007,22.176,121212,0
2013-09-06,22.515,22.529,22.258,22.453,69023,0
2013-09-09,22.606,22.898,22.536,22.898,130582,0
2013-09-10,23.236,23.443,23.212,23.435,161659,0
2013-09-11,23.375,23.474,23.181,23.465,145719,0
2013-09-12,23.198,23.243,23.043,23.128,171015,0
2013-09-13,23.005,23.005,22.891,22.96,134415,0
2013-09-16,23.406,23.406,22.898,22.96,73082,0
2013-09-17,23.236,23.55,23.167,23.527,167245,0
2013-09-18,23.628,24.195,23.491,24.127,190575,0
2013-09-19,24.282,24.312,23.835,23.926,109283,0
2013-09-20,23.774,23.804,23.576,23.66,90106,0
2013-09-23,23.859,23.905,23.576,23.804,116000,0
2013-09-24,23.813,23.866,23.605,23.697,115913,0
2013-09-25,23.735,23.936,23.651,23.882,123659,0
2013-09-26,23.967,24.134,23.967,24.059,57990,0
2013-09-27,23.859,23.967,23.789,23.895,74887,0
2013-09-30,23.558,23.697,23.435,23.567,99491,0
2013-10-01,23.558,23.666,23.459,23.651,74628,0
2013-10-02,23.421,23.589,23.291,23.589,154980,0
2013-10-03,23.705,23.705,23.459,23.558,63299,0
2013-10-04,23.62,23.789,23.589,23.735,34043,0
2013-10-07,23.62,23.62,23.344,23.443,90945,0
2013-10-08,23.398,23.491,23.052,23.105,83994,0
2013-10-09,23.406,23.491,23.291,23.398,146573,0
2013-10-10,23.643,23.804,23.513,23.804,110422,0
2013-10-11,24.059,24.243,23.998,24.243,69979,0
2013-10-14,24.182,24.342,24.121,24.327,44779,0
2013-10-15,24.327,24.428,24.19,24.265,60014,0
2013-10-16,24.428,24.502,24.288,24.411,131823,0
2013-10-17,24.728,25.118,24.728,25.118,130558,0
2013-10-18,25.28,25.487,25.264,25.473,84744,0
2013-10-21,25.443,25.456,25.312,25.403,89064,0
2013-10-22,25.465,25.679,25.417,25.595,99575,0
2013-10-23,25.164,25.273,24.973,25.18,76421,0
2013-10-24,25.087,25.403,25.087,25.357,85030,0
2013-10-25,25.51,25.58,25.372,25.503,80289,0
2013-10-28,25.51,25.549,25.417,25.51,79970,0
2013-10-29,25.357,25.595,25.28,25.387,70246,0
2013-10-30,25.564,25.564,25.211,25.226,214125,0
2013-10-31,25.149,25.189,24.973,25.087,207163,0
2013-11-01,25.103,25.195,24.973,25.189,114068,0
2013-11-04,24.973,25.065,24.934,25.049,82476,0
2013-11-05,25.11,25.11,24.889,25.057,96236,0
2013-11-06,25.28,25.417,25.203,25.417,115406,0
2013-11-07,25.172,25.195,24.627,24.658,146704,0
2013-11-08,24.68,24.995,24.596,24.995,141015,0
2013-11-11,24.78,24.78,24.582,24.619,106361,0
2013-11-12,24.465,24.465,23.944,24.078,163183,0
2013-11-13,23.882,24.007,23.716,24.007,147466,0
2013-11-14,24.046,24.268,23.913,24.245,207594,0
2013-11-15,24.497,24.561,24.34,24.561,122219,0
2013-11-18,24.535,24.576,24.354,24.418,188658,0
2013-11-19,24.323,24.459,24.087,24.151,91700,0
2013-11-20,24.222,24.222,23.887,23.952,122445,0
2013-11-21,23.754,23.802,23.692,23.779,157653,0
2013-11-22,23.667,23.675,23.511,23.62,179456,0
2013-11-25,23.628,23.684,23.549,23.636,163016,0
2013-11-26,23.644,23.747,23.574,23.716,89550,0
2013-11-27,23.644,23.684,23.605,23.644,54320,0
2013-11-29,23.716,23.865,23.652,23.707,80694,0
2013-12-02,23.62,23.818,23.368,23.432,93309,0
2013-12-03,23.258,23.289,22.99,23.24,140487,0
2013-12-04,23.146,23.146,22.868,23.139,136300,0
2013-12-05,22.61,22.632,22.248,22.61,180370,0
2013-12-06,22.862,22.925,22.664,22.862,151005,0
2013-12-09,22.459,22.499,22.374,22.474,253856,0
2013-12-10,22.404,22.547,22.404,22.524,121320,0
2013-12-11,22.428,22.428,22.072,22.072,225462,0
2013-12-12,21.977,21.977,21.575,21.677,216083,0
2013-12-13,21.835,22.008,21.763,21.961,195001,0
2013-12-16,22.072,22.207,21.993,21.993,169414,0
2013-12-17,21.899,21.899,21.685,21.725,154726,0
2013-12-18,21.733,21.947,21.424,21.857,354753,0
2013-12-19,21.947,22.166,21.877,22.128,229020,0
2013-12-20,22.253,22.436,22.198,22.404,248085,0
2013-12-23,22.704,22.807,22.618,22.695,123000,0
2013-12-24,22.845,22.9,22.783,22.862,110392,0
2013-12-26,22.855,22.933,22.799,22.933,150056,0
2013-12-27,22.783,22.824,22.641,22.72,372127,0
2013-12-30,22.838,22.99,22.745,22.887,347233,0
2013-12-31,23.011,23.011,22.807,22.941,194110,0
2014-01-02,22.783,22.799,22.555,22.632,128099,0
2014-01-03,23.218,23.218,22.918,22.949,119719,0
2014-01-06,22.862,22.918,22.759,22.862,175409,0
2014-01-07,22.831,22.9,22.791,22.862,401543,0
2014-01-08,22.745,22.745,22.524,22.555,137143,0
2014-01-09,22.569,22.578,22.436,22.569,105861,0
2014-01-10,22.72,22.973,22.72,22.973,131167,0
2014-01-13,22.845,23.154,22.783,22.845,233137,0
2014-01-14,22.459,22.682,22.356,22.459,207324,0
2014-01-15,22.397,22.506,22.333,22.397,198486,0
2014-01-16,22.222,22.222,22.081,22.103,154577,0
2014-01-17,22.049,22.134,21.915,21.961,317166,0
2014-01-21,22.134,22.23,22.008,22.089,149010,0
2014-01-22,22.397,22.404,22.152,22.152,137539,0
2014-01-23,21.961,21.971,21.607,21.733,194947,0
2014-01-24,21.481,21.519,21.125,21.125,267393,0
2014-01-27,21.226,21.355,21.054,21.226,170595,0
2014-01-28,21.4,21.472,21.226,21.332,141870,0
2014-01-29,21.243,21.4,21.093,21.148,229590,0
2014-01-30,21.505,21.543,21.338,21.432,174924,0
2014-01-31,21.11,21.322,20.73,21.14,184641,0
2014-02-03,21.488,21.488,21.047,21.085,276397,0
2014-02-04,21.313,21.536,21.275,21.505,157249,0
2014-02-05,21.332,21.45,21.22,21.322,186842,0
2014-02-06,22.682,22.682,21.94,22.207,381226,0
2014-02-07,22.27,22.411,22.12,22.389,146081,0
2014-02-10,22.389,22.474,22.316,22.389,270874,0
2014-02-11,22.791,23.186,22.745,23.186,645192,0
2014-02-12,23.218,23.462,23.186,23.383,470242,0
2014-02-13,23.021,23.235,22.9,23.171,144772,0
2014-02-14,23.415,23.612,23.4,23.518,163371,0
2014-02-18,23.407,23.612,23.336,23.376,317788,0
2014-02-19,23.684,23.77,23.344,23.407,317963,0
2014-02-20,23.407,23.684,23.304,23.644,195768,0
2014-02-21,23.707,23.779,23.549,23.549,147351,0
2014-02-24,23.73,24.151,23.73,24.063,188342,0
2014-02-25,23.895,23.944,23.716,23.779,206248,0
2014-02-26,23.865,23.874,23.588,23.707,126749,0
2014-02-27,23.738,23.895,23.644,23.895,97670,0
2014-02-28,23.786,23.927,23.692,23.81,172860,0
2014-03-03,23.492,23.596,23.407,23.534,208189,0
2014-03-04,23.882,24.007,23.882,23.983,97223,0
2014-03-05,24.222,24.315,24.158,24.213,149065,0
2014-03-06,23.959,24.544,23.959,24.471,166830,0
2014-03-07,24.503,24.503,24.119,24.292,152475,0
2014-03-10,24.213,24.471,24.046,24.142,83275,0
2014-03-11,24.403,24.481,24.087,24.19,122563,0
2014-03-12,23.952,24.119,23.865,24.078,55813,0
2014-03-13,24.395,24.481,23.976,24.1,130884,0
2014-03-14,23.976,24.046,23.842,23.919,92711,0
2014-03-17,23.919,24.354,23.919,24.259,84664,0
2014-03-18,24.087,24.371,24.087,24.33,111459,0
2014-03-19,24.346,24.362,23.919,24.055,135448,0
2014-03-20,23.698,23.959,23.636,23.919,136841,0
2014-03-21,24.119,24.195,23.969,24.078,111685,0
2014-03-24,24.182,24.277,24.007,24.204,156813,0
2014-03-25,24.49,24.639,24.433,24.63,193036,0
2014-03-26,24.93,25.018,24.758,24.758,120297,0
2014-03-27,24.924,25.049,24.813,25.01,84234,0
2014-03-28,25.176,25.208,25.042,25.112,79182,0
2014-03-31,25.192,25.35,25.192,25.318,143826,0
2014-04-01,25.271,25.381,25.222,25.343,87296,0
2014-04-02,25.358,25.446,25.246,25.446,67155,0
2014-04-03,25.263,25.35,25.098,25.144,103976,0
2014-04-04,25.373,25.469,25.153,25.215,71950,0
2014-04-07,25.208,25.318,25.073,25.176,117299,0
2014-04-08,25.35,25.595,25.295,25.579,70025,0
2014-04-09,25.786,26.021,25.618,25.981,116506,0
2014-04-10,25.855,25.879,25.515,25.524,100672,0
2014-04-11,25.745,25.786,25.611,25.681,78759,0
2014-04-14,25.579,25.627,25.388,25.627,74347,0
2014-04-15,25.483,25.483,25.176,25.373,102308,0
2014-04-16,25.627,25.681,25.476,25.681,88635,0
2014-04-17,25.697,25.862,25.697,25.823,74478,0
2014-04-21,25.817,25.911,25.791,25.817,43911,0
2014-04-22,26.116,26.211,26.085,26.106,107757,0
2014-04-23,26.067,26.202,26.021,26.188,83244,0
2014-04-24,26.202,26.202,25.99,26.125,67215,0
2014-04-25,25.903,26.067,25.627,26.021,99984,0
2014-04-28,26.257,26.257,25.943,26.188,156868,0
2014-04-29,26.138,26.138,25.673,25.808,298523,0
2014-04-30,25.704,25.817,25.602,25.817,192061,0
2014-05-01,25.493,25.524,25.388,25.507,107703,0
2014-05-02,25.493,25.658,25.451,25.658,89646,0
2014-05-05,25.364,25.428,25.2,25.381,133417,0
2014-05-06,25.627,25.69,25.556,25.586,125707,0
2014-05-07,25.634,25.681,25.428,25.65,88907,0
2014-05-08,25.855,26.021,25.777,25.95,159642,0
2014-05-09,25.943,25.965,25.745,25.879,88201,0
2014-05-12,25.99,25.997,25.83,25.95,106242,0
2014-05-13,26.298,26.298,25.965,25.998,128232,0
2014-05-14,25.974,26.102,25.803,25.82,213481,0
2014-05-15,26.121,26.121,25.877,25.982,77514,0
2014-05-16,26.134,26.209,25.991,26.079,78361,0
2014-05-19,25.698,25.796,25.634,25.73,190627,0
2014-05-20,25.488,25.488,25.157,25.189,192856,0
2014-05-21,25.31,25.351,25.212,25.343,81826,0
2014-05-22,25.212,25.448,25.163,25.422,120766,0
2014-05-23,25.601,25.771,25.52,25.715,70763,0
2014-05-27,25.781,25.885,25.666,25.73,81382,0
2014-05-28,25.82,25.933,25.698,25.796,60532,0
2014-05-29,26.023,26.07,25.893,26.03,89438,0
2014-05-30,25.926,25.998,25.852,25.942,75300,0
2014-06-02,25.926,26.079,25.909,26.07,122159,0
2014-06-03,25.893,26.089,25.877,25.95,95206,0
2014-06-04,25.82,25.869,25.73,25.771,69097,0
2014-06-05,25.813,25.998,25.738,25.942,80030,0
2014-06-06,26.154,26.274,26.111,26.265,53444,0
2014-06-09,26.249,26.41,26.134,26.371,93907,0
2014-06-10,26.298,26.388,26.242,26.379,70108,0
2014-06-11,26.346,26.388,26.29,26.355,66751,0
2014-06-12,26.364,26.379,26.265,26.29,52849,0
2014-06-13,26.129,26.177,26.047,26.177,66503,0
2014-06-16,26.089,26.257,26.056,26.218,59054,0
2014-06-17,25.762,25.942,25.762,25.918,89470,0
2014-06-18,25.65,25.958,25.65,25.918,107982,0
2014-06-19,26.282,26.298,26.144,26.242,66668,0
2014-06-20,26.177,26.177,26.096,26.121,81596,0
2014-06-23,26.257,26.355,26.167,26.323,95442,0
2014-06-24,26.07,26.111,25.852,25.869,78940,0
2014-06-25,25.724,25.852,25.674,25.852,79029,0
2014-06-26,26.242,26.355,26.096,26.306,112169,0
2014-06-27,26.089,26.225,26.07,26.225,57258,0
2014-06-30,25.909,26.03,25.877,26.023,119082,0
2014-07-01,25.748,25.926,25.724,25.918,125170,0
2014-07-02,26.006,26.039,25.95,26.023,104175,0
2014-07-03,26.006,26.209,25.918,26.177,73676,0
2014-07-07,26.121,26.177,26.096,26.167,90372,0
2014-07-08,26.079,26.096,25.95,25.991,71156,0
2014-07-09,25.845,25.991,25.762,25.965,66217,0
2014-07-10,25.56,25.756,25.496,25.748,95009,0
2014-07-11,25.95,25.991,25.86,25.982,97918,0
2014-07-14,26.144,26.177,26.102,26.161,78257,0
2014-07-15,25.974,26.079,25.789,25.965,151187,0
2014-07-16,25.885,25.885,25.756,25.836,119586,0
2014-07-17,25.658,25.682,25.374,25.398,82364,0
2014-07-18,25.771,26.006,25.762,25.958,70608,0
2014-07-21,25.771,26.047,25.715,25.965,393011,0
2014-07-22,26.023,26.023,25.885,25.95,98014,0
2014-07-23,26.121,26.233,26.096,26.2,67314,0
2014-07-24,26.209,26.209,26.096,26.134,78203,0
2014-07-25,26.218,26.233,26.079,26.129,69747,0
2014-07-28,26.129,26.144,25.982,26.134,102114,0
2014-07-29,26.154,26.225,26.014,26.063,52771,0
2014-07-30,26.129,26.167,25.965,26.07,62566,0
2014-07-31,26.014,26.063,25.796,25.836,105846,0
2014-08-01,25.577,25.756,25.52,25.65,90572,0
2014-08-04,25.586,25.748,25.536,25.715,103252,0
2014-08-05,25.48,25.48,25.196,25.269,71352,0
2014-08-06,25.358,25.626,25.318,25.553,83392,0
2014-08-07,25.351,25.374,25.067,25.18,67583,0
2014-08-08,24.961,25.114,24.871,25.114,73608,0
2014-08-11,24.897,24.928,24.857,24.88,101647,0
2014-08-12,25.189,25.269,25.124,25.205,81834,0
2014-08-13,25.407,25.529,25.398,25.512,64411,0
2014-08-14,25.706,25.738,25.643,25.738,69554,0
2014-08-15,25.803,25.933,25.617,25.781,78631,0
2014-08-18,25.958,26.006,25.877,25.998,46842,0
2014-08-19,26.249,26.29,26.161,26.282,67636,0
2014-08-20,26.29,26.476,26.282,26.403,65011,0
2014-08-21,26.338,26.493,26.338,26.485,89466,0
2014-08-22,26.429,26.452,26.233,26.306,60331,0
2014-08-25,26.396,26.396,26.249,26.338,67231,0
2014-08-26,26.467,26.485,26.388,26.41,55168,0
2014-08-27,26.55,26.622,26.533,26.59,65555,0
2014-08-28,26.59,26.605,26.5,26.557,63565,0
2014-08-29,26.631,26.631,26.508,26.622,51481,0
2014-09-02,26.508,26.582,26.452,26.55,70301,0
2014-09-03,26.654,26.737,26.654,26.737,66027,0
2014-09-04,26.687,26.737,26.462,26.508,70281,0
2014-09-05,26.443,26.533,26.331,26.533,81228,0
2014-09-08,26.274,26.29,26.03,26.089,65096,0
2014-09-09,25.933,25.942,25.715,25.756,133938,0
2014-09-10,25.828,26.063,25.781,25.998,274603,0
2014-09-11,25.569,25.666,25.56,25.617,87240,0
2014-09-12,25.172,25.205,25.082,25.131,129889,0
2014-09-15,24.848,24.848,24.694,24.783,121469,0
2014-09-16,24.497,24.897,24.474,24.848,121252,0
2014-09-17,24.231,24.338,23.761,23.942,210985,0
2014-09-18,24.006,24.224,24.006,24.224,98253,0
2014-09-19,24.24,24.24,23.989,24.062,142826,0
2014-09-22,23.77,23.859,23.285,23.332,267073,0
2014-09-23,23.559,23.559,23.292,23.423,193555,0
2014-09-24,23.381,23.559,23.341,23.559,132876,0
2014-09-25,22.879,22.96,22.693,22.749,280041,0
2014-09-26,22.685,22.824,22.613,22.765,237979,0
2014-09-29,22.425,22.516,22.337,22.408,195530,0
2014-09-30,22.677,22.831,22.636,22.775,212854,0
2014-10-01,22.869,22.96,22.791,22.846,260579,0
2014-10-02,22.935,23.001,22.7,22.96,178461,0
2014-10-03,22.953,23.04,22.888,23.024,206355,0
2014-10-06,23.058,23.178,22.96,23.13,164255,0
2014-10-07,23.098,23.098,22.831,22.846,146931,0
2014-10-08,22.96,23.341,22.765,23.332,130073,0
2014-10-09,23.454,23.536,23.066,23.106,132405,0
2014-10-10,22.613,22.791,22.417,22.45,259467,0
2014-10-13,22.613,22.869,22.506,22.571,204370,0
2014-10-14,22.717,22.879,22.58,22.621,136873,0
2014-10-15,22.985,23.001,22.466,22.928,218635,0
2014-10-16,22.838,23.406,22.838,23.187,214731,0
2014-10-17,23.673,23.802,23.576,23.723,156376,0
2014-10-20,23.715,24.006,23.715,24.006,139515,0
2014-10-21,23.981,24.068,23.923,24.045,128213,0
2014-10-22,24.055,24.068,23.852,23.859,95346,0
2014-10-23,24.198,24.289,24.143,24.198,197467,0
2014-10-24,24.403,24.497,24.224,24.493,122435,0
2014-10-27,24.474,24.605,24.37,24.539,99747,0
2014-10-28,24.897,25.172,24.751,25.172,198936,0
2014-10-29,24.71,24.792,24.264,24.322,2769357,0
2014-10-30,24.474,24.783,24.474,24.751,398712,0
2014-10-31,24.986,24.986,24.628,24.806,117856,0
2014-11-03,24.539,24.539,23.989,24.442,470507,0
2014-11-04,24.361,24.493,24.306,24.474,117716,0
2014-11-05,24.184,24.217,24.022,24.208,307496,0
2014-11-06,24.381,24.381,24.038,24.14,278442,0
2014-11-07,24.63,24.664,24.282,24.497,237699,0
2014-11-10,24.239,24.273,24.106,24.19,142107,0
2014-11-11,24.215,24.356,24.149,24.34,208797,0
2014-11-12,24.197,24.215,24.072,24.173,123396,0
2014-11-13,24.024,24.082,23.831,23.923,115669,0
2014-11-14,23.798,24.14,23.774,24.097,83559,0
2014-11-17,23.831,23.915,23.774,23.85,120947,0
2014-11-18,23.907,23.999,23.749,23.941,149707,0
2014-11-19,23.665,23.807,23.491,23.606,229353,0
2014-11-20,23.316,23.491,23.239,23.449,143840,0
2014-11-21,23.698,23.73,23.515,23.542,214922,0
2014-11-24,23.365,23.365,23.225,23.298,230468,0
2014-11-25,23.234,23.316,23.234,23.249,153915,0
2014-11-26,23.44,23.648,23.433,23.633,82403,0
2014-11-28,23.215,23.215,23.083,23.083,95366,0
2014-12-01,22.924,22.924,22.632,22.775,277580,0
2014-12-02,22.883,22.991,22.866,22.932,184339,0
2014-12-03,23.016,23.058,22.932,23.016,270646,0
2014-12-04,23.191,23.358,23.166,23.266,186205,0
2014-12-05,23.083,23.099,22.891,22.999,356561,0
2014-12-08,23.033,23.116,22.932,23.007,215486,0
2014-12-09,22.757,22.849,22.651,22.775,181722,0
2014-12-10,22.608,22.666,22.1,22.209,263126,0
2014-12-11,22.132,22.29,22.092,22.108,182826,0
2014-12-12,21.95,22.008,21.726,21.726,318296,0
2014-12-15,21.776,21.857,21.492,21.525,385653,0
2014-12-16,21.477,21.809,21.375,21.568,505531,0
2014-12-17,21.375,21.767,21.367,21.477,488144,0
2014-12-18,21.742,21.885,21.608,21.818,398115,0
2014-12-19,22.05,22.257,22,22.191,400423,0
2014-12-22,22.309,22.416,22.191,22.191,363101,0
2014-12-23,22.191,22.275,22.1,22.166,313474,0
2014-12-24,22.224,22.4,22.209,22.35,133594,0
2014-12-26,22.807,22.807,22.384,22.391,172685,0
2014-12-29,22.617,22.708,22.565,22.666,333622,0
2014-12-30,22.684,22.749,22.558,22.558,336358,0
2014-12-31,22.599,22.766,22.367,22.391,235395,0
2015-01-02,22.441,22.491,22.224,22.324,100058,0
2015-01-05,22.224,22.233,21.91,22.017,240141,0
2015-01-06,22.125,22.224,21.891,22.008,224525,0
2015-01-07,22,22.166,21.851,22.068,198990,0
2015-01-08,22.151,22.416,22.125,22.416,280341,0
2015-01-09,22.766,22.766,22.608,22.708,355124,0
2015-01-12,22.691,22.716,22.4,22.508,286210,0
2015-01-13,22.749,22.766,22.458,22.608,213768,0
2015-01-14,22.233,22.45,22.175,22.407,185854,0
2015-01-15,22.474,22.617,22.367,22.467,181322,0
2015-01-16,22.407,22.742,22.35,22.708,203538,0
2015-01-20,22.684,22.698,22.424,22.525,291713,0
2015-01-21,22.757,22.907,22.684,22.724,547536,0
2015-01-22,22.941,23.074,22.807,22.907,418637,0
2015-01-23,22.907,22.907,22.599,22.675,290272,0
2015-01-26,22.675,22.833,22.608,22.757,255170,0
2015-01-27,22.783,22.891,22.698,22.783,262453,0
2015-01-28,23.05,23.066,22.591,22.608,203624,0
2015-01-29,22.391,22.491,22.209,22.474,399663,0
2015-01-30,22.191,22.407,22.159,22.266,177404,0
2015-02-02,22.608,22.791,22.542,22.775,406833,0
2015-02-03,22.84,23.691,22.84,23.365,964860,0
2015-02-04,23.508,23.581,23.291,23.365,282450,0
2015-02-05,23.633,23.897,23.624,23.882,233976,0
2015-02-06,23.931,24.09,23.823,23.897,241313,0
2015-02-09,23.956,24.09,23.749,23.965,224483,0
2015-02-10,23.882,24.015,23.757,23.897,375188,0
2015-02-11,23.857,23.874,23.606,23.774,143085,0
2015-02-12,23.716,23.941,23.648,23.865,254939,0
2015-02-13,24.215,24.439,24.182,24.397,333328,0
2015-02-17,24.431,24.639,24.397,24.622,174136,0
2015-02-18,24.548,24.805,24.524,24.78,183731,0
2015-02-19,24.597,24.747,24.564,24.664,138763,0
2015-02-20,24.597,24.63,24.364,24.63,133652,0
2015-02-23,24.622,24.655,24.471,24.597,169177,0
2015-02-24,24.63,24.838,24.548,24.813,131615,0
2015-02-25,24.813,24.89,24.757,24.822,104496,0
2015-02-26,24.672,24.672,24.505,24.548,193905,0
2015-02-27,24.723,24.898,24.689,24.789,168264,0
2015-03-02,24.78,24.847,24.714,24.789,189091,0
2015-03-03,24.805,24.923,24.789,24.871,117971,0
2015-03-04,24.765,24.765,24.497,24.739,153169,0
2015-03-05,24.639,24.655,24.514,24.597,124460,0
2015-03-06,24.356,24.356,23.999,24.048,144522,0
2015-03-09,24.115,24.182,24.065,24.124,119054,0
2015-03-10,23.948,24.031,23.707,23.74,171672,0
2015-03-11,23.79,23.823,23.614,23.691,97188,0
2015-03-12,24.424,24.548,24.372,24.471,132989,0
2015-03-13,24.072,24.124,23.798,24.024,107761,0
2015-03-16,24.372,24.557,24.249,24.464,389595,0
2015-03-17,24.471,24.731,24.406,24.615,395482,0
2015-03-18,24.648,25.405,24.615,25.313,497356,0
2015-03-19,25.33,25.429,25.189,25.246,273184,0
2015-03-20,25.505,25.97,25.505,25.938,1619891,0
2015-03-23,25.762,26.012,25.762,25.955,207833,0
2015-03-24,25.955,26.063,25.896,25.904,134911,0
2015-03-25,26.063,26.155,25.804,25.847,142480,0
2015-03-26,25.729,25.796,25.338,25.488,176477,0
2015-03-27,25.463,25.463,25.213,25.263,102594,0
2015-03-30,25.18,25.289,25.122,25.189,174674,0
2015-03-31,24.905,25.097,24.557,24.898,321146,0
2015-04-01,24.957,24.996,24.797,24.981,280755,0
2015-04-02,24.947,25.221,24.847,25.172,126260,0
2015-04-06,25.23,25.529,25.088,25.213,233662,0
2015-04-07,25.33,25.505,25.33,25.362,778280,0
2015-04-08,25.546,25.646,25.395,25.505,144039,0
2015-04-09,25.238,25.421,25.139,25.395,136686,0
2015-04-10,25.447,25.513,25.388,25.454,95387,0
2015-04-13,25.189,25.272,25.021,25.079,117370,0
2015-04-14,25.139,25.279,25.04,25.272,159418,0
2015-04-15,24.89,25.139,24.771,25.048,190885,0
2015-04-16,25.371,25.546,25.272,25.473,138877,0
2015-04-17,25.139,25.206,24.929,25.03,109563,0
2015-04-20,25.139,25.18,25.04,25.122,95596,0
2015-04-21,25.04,25.079,24.864,24.905,92884,0
2015-04-22,24.871,24.913,24.672,24.88,131648,0
2015-04-23,24.63,24.981,24.63,24.905,190773,0
2015-04-24,25.113,25.238,25.03,25.189,145180,0
2015-04-27,25.48,25.588,25.388,25.421,117852,0
2015-04-28,25.48,25.614,25.395,25.614,122297,0
2015-04-29,25.221,25.447,25.097,25.163,585173,0
2015-04-30,24.015,24.065,23.807,24.024,400888,0
2015-05-01,24.223,24.223,24.031,24.13,180082,0
2015-05-04,23.283,23.542,23.033,23.215,341421,0
2015-05-05,23.166,23.234,23.099,23.157,240990,0
2015-05-06,22.666,22.708,22.376,22.499,232692,0
2015-05-07,22.508,22.508,22.224,22.243,237117,0
2015-05-08,22.608,22.749,22.499,22.698,375417,0
2015-05-11,22.367,22.424,22.218,22.257,292289,0
2015-05-12,22.356,22.749,22.356,22.749,429267,0
2015-05-13,23.005,23.074,22.867,22.937,288468,0
2015-05-14,23.014,23.066,22.818,22.902,155571,0
2015-05-15,22.663,22.818,22.613,22.818,138379,0
2015-05-18,22.304,22.321,22.056,22.124,298476,0
2015-05-19,22.1,22.1,21.516,21.679,737299,0
2015-05-20,21.688,21.877,21.688,21.792,208870,0
2015-05-21,21.971,22.048,21.893,22.03,254103,0
2015-05-22,21.893,21.893,21.792,21.824,156156,0
2015-05-26,22.279,22.321,21.979,22.03,332540,0
2015-05-27,21.868,22.056,21.868,22.014,204662,0
2015-05-28,21.722,21.824,21.638,21.792,285729,0
2015-05-29,21.937,22.022,21.621,21.843,281104,0
2015-06-01,21.868,21.868,21.501,21.621,249635,0
2015-06-02,21.594,21.655,21.397,21.551,333081,0
2015-06-03,21.295,21.551,21.278,21.456,661324,0
2015-06-04,20.876,20.91,20.449,20.524,969077,0
2015-06-05,20.387,20.524,20.293,20.465,325167,0
2015-06-08,20.474,20.721,20.449,20.533,433168,0
2015-06-09,20.62,20.705,20.474,20.508,330261,0
2015-06-10,20.927,21.225,20.798,20.953,301001,0
2015-06-11,21.193,21.33,21.097,21.286,265470,0
2015-06-12,20.902,21.038,20.807,20.943,199872,0
2015-06-15,20.961,21.149,20.961,21.055,253637,0
2015-06-16,21.37,21.586,21.37,21.525,335455,0
2015-06-17,21.586,21.765,21.397,21.655,417506,0
2015-06-18,21.799,22.048,21.799,21.937,356376,0
2015-06-19,21.824,21.885,21.697,21.697,636311,0
2015-06-22,22.083,22.167,21.912,21.996,208403,0
2015-06-23,22.074,22.295,22.074,22.287,176926,0
2015-06-24,22.26,22.295,22.159,22.185,176260,0
2015-06-25,22.022,22.083,21.893,21.912,160364,0
2015-06-26,21.757,21.792,21.671,21.713,218923,0
2015-06-29,21.286,21.321,20.935,20.969,255974,0
2015-06-30,21.209,21.253,21.048,21.167,417608,0
2015-07-01,21.389,21.389,21.225,21.321,275025,0
2015-07-02,21.475,21.577,21.424,21.551,128689,0
2015-07-06,21.072,21.115,20.969,21.003,259129,0
2015-07-07,21.225,21.56,20.995,21.509,279118,0
2015-07-08,21.082,21.132,20.91,20.919,182338,0
2015-07-09,21.158,21.175,21.003,21.029,309045,0
2015-07-10,21.303,21.37,21.209,21.303,159545,0
2015-07-13,21.278,21.311,21.175,21.278,284843,0
2015-07-14,21.456,21.525,21.346,21.491,213354,0
2015-07-15,21.56,21.688,21.389,21.44,199154,0
2015-07-16,21.979,22.03,21.851,21.877,230376,0
2015-07-17,21.877,21.912,21.662,21.765,97247,0
2015-07-20,21.722,21.954,21.713,21.858,146338,0
2015-07-21,21.885,22.107,21.885,22.065,169364,0
2015-07-22,21.697,21.757,21.586,21.671,116299,0
2015-07-23,21.535,21.662,21.424,21.45,156156,0
2015-07-24,21.38,21.38,21.055,21.097,107883,0
2015-07-27,21.303,21.33,21.003,21.132,318974,0
2015-07-28,21.295,21.594,21.278,21.586,266143,0
2015-07-29,21.551,21.765,21.551,21.638,134183,0
2015-07-30,21.662,21.697,21.56,21.646,88247,0
2015-07-31,21.885,21.996,21.765,21.809,173806,0
2015-08-03,21.757,21.843,21.542,21.706,300390,0
2015-08-04,21.961,22.065,21.792,21.851,288584,0
2015-08-05,21.824,21.885,21.621,21.655,130559,0
2015-08-06,20.943,21.029,20.756,20.876,264823,0
2015-08-07,20.533,20.567,20.371,20.551,223013,0
2015-08-10,20.695,20.765,20.611,20.687,597857,0
2015-08-11,19.994,20.019,19.771,19.934,385671,0
2015-08-12,19.763,20.234,19.591,20.122,486000,0
2015-08-13,20.019,20.319,19.908,20.165,805675,0
2015-08-14,19.849,19.925,19.737,19.884,300506,0
2015-08-17,20.029,20.293,19.918,20.208,371921,0
2015-08-18,19.908,20.079,19.891,19.969,283207,0
2015-08-19,20.387,20.559,20.217,20.387,257492,0
2015-08-20,19.951,20.114,19.84,19.84,503416,0
2015-08-21,19.677,19.712,19.104,19.122,401844,0
2015-08-24,17.214,18.506,17.214,17.48,687472,0
2015-08-25,19.421,19.421,18.258,18.36,1840323,0
2015-08-26,19.139,19.163,18.488,18.993,1280573,0
2015-08-27,19.268,19.763,19.139,19.661,342467,0
2015-08-28,19.25,19.498,19.129,19.455,268130,0
2015-08-31,19.114,19.156,18.761,18.89,338611,0
2015-09-01,18.112,18.198,17.847,17.924,488220,0
2015-09-02,18.326,18.669,18.232,18.549,314065,0
2015-09-03,18.266,18.498,18.223,18.275,329144,0
2015-09-04,17.813,17.941,17.608,17.701,597623,0
2015-09-08,18.394,18.463,18.215,18.438,549583,0
2015-09-09,19.071,19.122,18.556,18.625,551221,0
2015-09-10,18.385,18.677,18.343,18.565,478207,0
2015-09-11,18.488,18.574,18.36,18.54,123311,0
2015-09-14,18.781,18.841,18.609,18.746,534039,0
2015-09-15,18.428,18.625,18.369,18.616,472909,0
2015-09-16,18.986,19.344,18.907,19.275,285078,0
2015-09-17,19.104,19.61,19.088,19.224,389282,0
2015-09-18,19.268,19.413,19.079,19.189,419142,0
2015-09-21,19.036,19.114,18.89,18.967,228739,0
2015-09-22,18.609,18.625,18.445,18.574,365609,0
2015-09-23,18.249,18.369,18.036,18.112,226753,0
2015-09-24,18.017,18.3,17.975,18.266,218040,0
2015-09-25,18.164,18.291,18.052,18.172,315000,0
2015-09-28,17.992,18.061,17.71,17.736,207296,0
2015-09-29,17.539,18.232,17.436,17.659,509026,0
2015-09-30,17.898,18.026,17.779,18.017,293142,0
2015-10-01,18.164,18.258,17.915,18.086,320260,0
2015-10-02,17.667,18.309,17.548,18.309,318507,0
2015-10-05,18.36,18.625,18.241,18.599,420180,0
2015-10-06,18.634,18.796,18.609,18.736,253169,0
2015-10-07,19.053,19.129,18.874,18.986,202557,0
2015-10-08,18.89,19.156,18.821,19.148,248727,0
2015-10-09,19.259,19.328,19.122,19.233,200804,0
2015-10-12,19.25,19.284,19.139,19.173,202748,0
2015-10-13,18.831,19.036,18.728,18.796,185259,0
2015-10-19,18.821,19.506,18.821,19.489,307608,0
2015-10-20,19.259,19.259,19.018,19.114,173521,0
2015-10-21,19.027,19.156,18.917,18.917,137454,0
2015-10-22,19.243,19.524,19.216,19.489,168428,0
2015-10-23,19.643,19.73,19.601,19.677,107766,0
2015-10-26,19.849,19.891,19.721,19.797,157440,0
2015-10-27,19.652,19.721,19.421,19.506,126000,0
2015-10-28,19.506,19.754,19.455,19.626,151365,0
2015-10-29,19.404,19.404,19.25,19.275,100169,0
2015-10-30,19.173,19.233,19.011,19.139,145520,0
2015-11-02,18.917,19.045,18.841,19.011,194358,0
2015-11-03,19.148,19.455,19.122,19.344,123077,0
2015-11-04,19.318,19.335,19.036,19.163,114141,0
2015-11-05,19.129,19.268,18.977,19.129,143298,0
2015-11-06,19.156,19.163,18.917,19.156,148909,0
2015-11-09,18.821,18.907,18.761,18.874,439619,0
2015-11-10,18.815,18.925,18.781,18.865,336155,0
2015-11-11,18.841,18.967,18.815,18.9,179300,0
2015-11-12,19.171,19.251,19.074,19.119,201850,0
2015-11-13,19.153,19.251,19.003,19.029,178717,0
2015-11-16,19.171,19.384,18.811,19.338,530821,0
2015-11-17,19.365,19.506,19.269,19.303,754104,0
2015-11-18,19.374,19.585,19.374,19.578,158645,0
2015-11-19,19.898,20.245,19.809,20.155,549185,0
2015-11-20,20.449,20.582,20.404,20.475,319005,0
2015-11-23,20.404,20.457,20.343,20.404,211468,0
2015-11-24,20.271,20.511,20.235,20.492,196080,0
2015-11-25,20.492,20.492,20.297,20.35,119035,0
2015-11-27,20.378,20.404,20.316,20.343,65831,0
2015-11-30,20.618,20.706,20.59,20.625,196813,0
2015-12-01,21.007,21.194,21.007,21.194,285568,0
2015-12-02,21.38,21.416,21.105,21.202,268003,0
2015-12-03,21.301,21.335,20.99,21.053,178506,0
2015-12-04,20.919,21.185,20.857,21.185,161982,0
2015-12-07,20.99,21.053,20.696,20.777,224656,0
2015-12-08,20.404,20.599,20.35,20.457,237858,0
2015-12-09,20.421,20.68,20.165,20.404,333434,0
2015-12-10,20.2,20.378,20.191,20.271,185768,0
2015-12-11,19.924,20.022,19.703,19.766,178666,0
2015-12-14,19.587,19.703,19.411,19.606,257415,0
2015-12-15,19.721,19.854,19.65,19.783,279779,0
2015-12-16,20.049,20.307,19.907,20.288,271324,0
2015-12-17,20.316,20.475,20.093,20.093,265236,0
2015-12-18,20.333,20.537,20.262,20.333,870557,0
2015-12-21,20.59,20.67,20.404,20.546,296009,0
2015-12-22,20.511,20.618,20.323,20.554,348753,0
2015-12-23,20.67,20.927,20.625,20.874,252047,0
2015-12-24,20.91,21.043,20.758,20.954,81065,0
2015-12-28,20.927,20.927,20.706,20.839,267440,0
2015-12-29,21.229,21.548,21.131,21.424,293571,0
2015-12-30,21.548,21.717,21.531,21.557,230747,0
2015-12-31,21.531,21.646,21.469,21.495,129739,0
2016-01-04,20.812,21.087,20.654,21.06,395321,0
2016-01-05,20.945,20.981,20.608,20.821,332493,0
2016-01-06,20.182,20.288,20.022,20.049,240641,0
2016-01-07,19.26,19.526,19.145,19.207,333900,0
2016-01-08,19.233,19.26,18.789,18.817,276681,0
2016-01-11,19.028,19.1,18.677,18.896,326354,0
2016-01-12,19.135,19.286,18.985,19.277,241980,0
2016-01-13,19.464,19.587,18.95,19.02,193962,0
2016-01-14,19.153,19.659,19.073,19.508,291651,0
2016-01-15,18.603,18.746,18.354,18.549,321179,0
2016-01-19,19.118,19.145,18.772,18.922,502969,0
2016-01-20,18.373,18.585,17.955,18.451,415628,0
2016-01-21,18.435,18.782,18.213,18.649,256504,0
2016-01-22,18.94,19.002,18.798,18.896,231035,0
2016-01-25,18.887,19.091,18.746,18.753,304840,0
2016-01-26,18.976,19.197,18.905,19.161,233431,0
2016-01-27,19.002,19.188,18.71,18.824,241440,0
2016-01-28,19.322,19.339,18.993,19.083,311151,0
2016-01-29,19.188,19.499,19.184,19.472,894634,0
2016-02-01,19.145,19.518,19.073,19.49,439030,0
2016-02-02,19.073,19.073,18.629,18.701,305878,0
2016-02-03,19.056,19.118,18.31,18.905,400763,0
2016-02-04,19.349,19.597,19.282,19.411,244270,0
2016-02-05,19.233,19.233,18.782,18.851,140944,0
2016-02-08,18.727,18.772,18.506,18.746,205476,0
2016-02-09,17.804,18.098,17.761,17.965,235239,0
2016-02-10,18.062,18.213,17.929,17.973,147996,0
2016-02-11,17.761,18,17.67,17.858,303301,0
2016-02-12,17.742,18.032,17.592,18,286796,0
2016-02-16,18.354,18.354,18.045,18.275,244238,0
2016-02-17,18.425,18.86,18.39,18.834,417503,0
2016-02-18,18.789,19.047,18.789,18.878,246045,0
2016-02-19,18.718,18.817,18.594,18.789,236997,0
2016-02-22,19.304,19.411,19.277,19.375,271730,0
2016-02-23,19.028,19.028,18.696,18.798,220607,0
2016-02-24,18.088,18.382,17.893,18.364,205138,0
2016-02-25,18.337,18.451,18.141,18.416,260935,0
2016-02-26,18.471,18.471,18.15,18.186,230442,0
2016-02-29,18.249,18.409,18.141,18.15,196121,0
2016-03-01,18.746,19.109,18.718,19.109,345786,0
2016-03-02,19.57,20.006,19.57,19.943,212411,0
2016-03-03,20.226,20.378,20.2,20.378,155795,0
2016-03-04,20.67,21.089,20.67,20.971,183805,0
2016-03-07,21.025,21.397,21.025,21.397,302494,0
2016-03-08,21.114,21.114,20.874,20.919,186335,0
2016-03-09,21.584,21.708,21.486,21.61,348006,0
2016-03-10,21.69,21.735,21.229,21.522,181430,0
2016-03-11,22.054,22.222,21.93,22.215,193442,0
2016-03-14,21.885,21.983,21.779,21.85,195508,0
2016-03-15,21.424,21.452,21.202,21.397,240229,0
2016-03-16,21.301,22.046,21.301,22.037,377193,0
2016-03-17,22.338,22.462,22.027,22.356,208556,0
2016-03-18,22.195,22.321,22.081,22.081,264628,0
2016-03-21,21.991,22.107,21.913,21.991,99734,0
2016-03-22,21.762,21.983,21.735,21.877,133346,0
2016-03-23,21.743,21.753,21.469,21.469,78619,0
2016-03-24,20.848,20.91,20.554,20.848,216488,0
2016-03-28,21.06,21.06,20.786,20.803,330422,0
2016-03-29,20.253,20.528,19.934,20.502,292581,0
2016-03-30,20.502,20.732,20.502,20.582,269580,0
2016-03-31,20.68,20.821,20.59,20.634,176636,0
2016-04-01,20.041,20.359,19.96,20.35,136477,0
2016-04-04,20.359,20.359,20.111,20.138,102225,0
2016-04-05,19.898,19.898,19.455,19.587,293949,0
2016-04-06,19.26,19.526,19.207,19.526,176782,0
2016-04-07,19.269,19.313,19.047,19.1,132964,0
2016-04-08,19.366,19.366,19.135,19.188,116352,0
2016-04-11,19.286,19.339,19.126,19.126,189464,0
2016-04-12,19.712,20.085,19.641,20.076,304391,0
2016-04-13,20.546,20.608,20.404,20.599,208089,0
2016-04-14,21.087,21.176,20.981,21.007,281502,0
2016-04-15,21.079,21.158,21.017,21.06,157578,0
2016-04-18,20.901,21.221,20.901,21.158,140916,0
2016-04-19,21.301,21.416,21.243,21.363,186839,0
2016-04-20,21.469,21.557,21.389,21.433,109756,0
2016-04-21,21.566,21.602,21.282,21.335,233450,0
2016-04-22,21.327,21.628,21.327,21.522,117760,0
2016-04-25,21.442,21.478,21.291,21.38,164822,0
2016-04-26,21.459,21.82,21.459,21.708,153415,0
2016-04-27,20.981,21.247,20.821,21.043,239707,0
2016-04-28,20.67,20.954,20.634,20.723,219791,0
2016-04-29,20.91,21.105,20.821,20.936,145607,0
2016-05-02,20.378,20.395,20.147,20.323,357684,0
2016-05-03,20.44,20.44,19.96,19.96,1197822,0
2016-05-04,19.951,20.103,19.845,19.872,595072,0
2016-05-05,20.2,20.226,19.889,19.979,268664,0
2016-05-06,19.818,20.129,19.818,20.067,302369,0
2016-05-09,20.174,20.245,20.067,20.103,200760,0
2016-05-10,20.441,20.542,20.422,20.523,152585,0
2016-05-11,20.459,20.56,20.331,20.331,126608,0
2016-05-12,20.386,20.451,20.039,20.148,265589,0
2016-05-13,19.928,20.011,19.736,19.736,208290,0
2016-05-16,20.011,20.166,20.011,20.12,147382,0
2016-05-17,20.139,20.225,20.002,20.084,167566,0
2016-05-18,19.992,20.249,19.827,19.901,273840,0
2016-05-19,19.837,19.992,19.745,19.975,116578,0
2016-05-20,20.056,20.135,19.91,19.928,167518,0
2016-05-23,19.772,19.791,19.653,19.736,150313,0
2016-05-24,19.772,20.019,19.764,19.938,395733,0
2016-05-25,20.148,20.213,20.066,20.139,250274,0
2016-05-26,20.304,20.478,20.304,20.441,502449,0
2016-05-27,20.441,20.552,20.386,20.451,124199,0
2016-05-31,20.414,20.432,20.111,20.185,163281,0
2016-06-01,20.039,20.286,19.955,20.213,118884,0
2016-06-02,19.855,20.019,19.791,19.992,246055,0
2016-06-03,20.047,20.193,19.938,20.148,126266,0
2016-06-06,20.505,20.624,20.378,20.552,292475,0
2016-06-07,20.753,20.862,20.707,20.798,139238,0
2016-06-08,20.881,20.972,20.871,20.927,146758,0
2016-06-09,20.56,20.643,20.496,20.606,96007,0
2016-06-10,20.203,20.267,19.955,20.066,149711,0
2016-06-13,19.864,20.047,19.809,19.883,172267,0
2016-06-14,19.809,19.809,19.534,19.7,186597,0
2016-06-15,19.433,19.599,19.296,19.452,243773,0
2016-06-16,19.141,19.379,18.884,19.324,249334,0
2016-06-17,19.47,19.571,19.324,19.452,329562,0
2016-06-20,20.257,20.321,20.029,20.047,224323,0
2016-06-21,20.341,20.414,20.23,20.257,158977,0
2016-06-22,20.422,20.542,20.304,20.314,111295,0
2016-06-23,20.825,20.825,20.596,20.761,221879,0
2016-06-24,19.534,19.928,19.47,19.581,198167,0
2016-06-27,19.186,19.186,18.61,18.738,373479,0
2016-06-28,19.461,19.633,19.351,19.581,360696,0
2016-06-29,19.782,19.955,19.754,19.91,171418,0
2016-06-30,19.983,20.23,19.938,20.23,128966,0
2016-07-01,20.148,20.203,20.019,20.148,197471,0
2016-07-05,19.544,19.581,19.361,19.416,176830,0
2016-07-06,19.315,19.571,19.195,19.571,174354,0
2016-07-07,19.589,19.599,19.26,19.379,191768,0
2016-07-08,19.69,19.8,19.599,19.8,119723,0
2016-07-11,20.166,20.314,20.166,20.23,129596,0
2016-07-12,20.596,20.789,20.587,20.653,150892,0
2016-07-13,20.688,20.744,20.587,20.633,141654,0
2016-07-14,21.009,21.027,20.789,20.854,490632,0
2016-07-15,21.009,21.055,20.844,20.89,157636,0
2016-07-18,20.991,21.046,20.927,20.982,123131,0
2016-07-19,20.587,20.68,20.542,20.67,153061,0
2016-07-20,20.881,20.927,20.697,20.871,94146,0
2016-07-21,20.991,21.063,20.825,20.871,122068,0
2016-07-22,20.854,20.935,20.789,20.881,118677,0
2016-07-25,20.945,20.999,20.881,20.954,107659,0
2016-07-26,21.165,21.33,21.154,21.33,219673,0
2016-07-27,21.21,21.256,21.027,21.192,141582,0
2016-07-28,21.147,21.201,21.063,21.183,93932,0
2016-07-29,21.238,21.65,21.238,21.605,175990,0
2016-08-01,21.513,21.513,21.321,21.33,161120,0
2016-08-02,21.476,21.476,21.174,21.274,103576,0
2016-08-03,20.871,21.027,20.835,21.027,151427,0
2016-08-04,21.036,21.183,21.015,21.137,83144,0
2016-08-05,21.147,21.293,21.119,21.293,70510,0
2016-08-08,21.33,21.385,21.279,21.366,102492,0
2016-08-09,21.669,21.86,21.65,21.796,227829,0
2016-08-10,21.888,21.888,21.687,21.687,89449,0
2016-08-11,21.321,21.439,21.063,21.293,266810,0
2016-08-12,21.027,21.046,20.697,20.753,380977,0
2016-08-15,20.918,21.073,20.918,21.009,126112,0
2016-08-16,20.954,20.999,20.89,20.927,176604,0
2016-08-17,20.954,21.21,20.954,21.201,102549,0
2016-08-18,21.083,21.192,21.063,21.192,65251,0
2016-08-19,20.954,21.046,20.825,21.036,77025,0
2016-08-22,20.954,20.999,20.871,20.999,116000,0
2016-08-23,21.284,21.421,21.238,21.247,106212,0
2016-08-24,21.457,21.522,21.338,21.357,110519,0
2016-08-25,21.137,21.21,21.083,21.183,68342,0
2016-08-26,21.174,21.338,20.761,20.854,182814,0
2016-08-29,20.688,20.808,20.688,20.789,119004,0
2016-08-30,20.569,20.616,20.441,20.486,169471,0
2016-08-31,20.331,20.349,20.148,20.249,205097,0
2016-09-01,20.314,20.414,20.257,20.414,133588,0
2016-09-02,20.358,20.455,20.294,20.395,124621,0
2016-09-06,20.587,20.803,20.569,20.771,127207,0
2016-09-07,21.083,21.155,20.945,20.991,133559,0
2016-09-08,21.009,21.055,20.871,20.927,172602,0
2016-09-09,20.414,20.496,20.148,20.148,184150,0
2016-09-12,20.047,20.459,19.979,20.422,200982,0
2016-09-13,19.91,19.91,19.443,19.562,213766,0
2016-09-14,19.919,20.056,19.846,19.873,95951,0
2016-09-15,20.12,20.411,20.011,20.341,170680,0
2016-09-16,20.148,20.285,20.148,20.213,103669,0
2016-09-19,20.378,20.47,20.286,20.314,105731,0
2016-09-20,20.542,20.596,20.478,20.505,138187,0
2016-09-21,20.66,20.954,20.616,20.935,162746,0
2016-09-22,21.165,21.165,20.972,21.063,122006,0
2016-09-23,21.063,21.137,20.982,20.991,94277,0
2016-09-26,21.019,21.083,20.963,20.963,92426,0
2016-09-27,20.871,21.019,20.821,21.009,97761,0
2016-09-28,20.982,21.201,20.89,21.192,95387,0
2016-09-29,20.982,21.036,20.68,20.734,135723,0
2016-09-30,20.771,20.927,20.724,20.825,176923,0
2016-10-03,21.055,21.11,20.991,21.027,113203,0
2016-10-04,21.036,21.083,20.789,20.835,99320,0
2016-10-05,21.063,21.246,21.063,21.183,192609,0
2016-10-06,21.073,21.192,20.999,21.137,94075,0
2016-10-07,21.293,21.33,21.073,21.284,133627,0
2016-10-10,21.494,21.622,21.457,21.513,89602,0
2016-10-11,21.266,21.266,20.972,21.046,82178,0
2016-10-12,21.301,21.366,21.197,21.301,86077,0
2016-10-13,21.063,21.113,20.808,21.055,140342,0
2016-10-14,21.174,21.256,21.027,21.046,77104,0
2016-10-17,21.11,21.128,20.991,21.055,119019,0
2016-10-18,21.403,21.403,21.284,21.338,97639,0
2016-10-19,21.33,21.504,21.256,21.449,96825,0
2016-10-20,21.155,21.192,21.009,21.1,100709,0
2016-10-21,21.091,21.183,21.027,21.165,68964,0
2016-10-24,21.348,21.393,21.27,21.357,75022,0
2016-10-25,21.54,21.641,21.504,21.577,103119,0
2016-10-26,21.43,21.522,21.348,21.393,86530,0
2016-10-27,21.301,21.348,21.183,21.21,64747,0
2016-10-28,21.063,21.11,20.908,21.036,60120,0
2016-10-31,21.201,21.301,21.119,21.247,81080,0
2016-11-01,21.449,21.449,21.1,21.192,73040,0
2016-11-02,21.1,21.1,20.927,20.935,60063,0
2016-11-03,20.999,21.055,20.89,20.954,97252,0
2016-11-04,20.881,20.918,20.761,20.771,80144,0
2016-11-07,21.549,21.696,21.513,21.641,129150,0
2016-11-08,21.421,21.723,21.306,21.687,121332,0
2016-11-09,21.348,21.698,21.33,21.568,141043,0
2016-11-10,21.723,21.806,21.476,21.669,140433,0
2016-11-11,22.053,22.053,21.76,21.952,107917,0
2016-11-14,21.833,21.971,21.76,21.879,181631,0
2016-11-15,21.881,22.25,21.806,22.25,188120,0
2016-11-16,21.844,21.947,21.787,21.872,212692,0
2016-11-17,21.768,21.915,21.667,21.749,167211,0
2016-11-18,21.579,21.692,21.475,21.579,160550,0
2016-11-21,21.73,21.89,21.721,21.881,183184,0
2016-11-22,21.844,21.881,21.806,21.872,212790,0
2016-11-23,21.806,22.075,21.806,22.07,78207,0
2016-11-25,22.184,22.268,22.164,22.258,81241,0
2016-11-28,22.08,22.164,22.004,22.089,116662,0
2016-11-29,22.07,22.221,22.009,22.192,132850,0
2016-11-30,22.174,22.184,21.994,22.014,208508,0
2016-12-01,22.174,22.213,22.014,22.146,107977,0
2016-12-02,22.08,22.202,22.042,22.202,87869,0
2016-12-05,22.098,22.174,22.032,22.136,140405,0
2016-12-06,21.994,22.117,21.934,22.098,191347,0
2016-12-07,22.287,22.598,22.278,22.59,249277,0
2016-12-08,22.75,22.797,22.674,22.759,153183,0
2016-12-09,22.759,22.844,22.684,22.788,102947,0
2016-12-12,22.797,22.854,22.693,22.74,143367,0
2016-12-13,22.693,22.816,22.656,22.684,431448,0
2016-12-14,22.778,22.929,22.382,22.428,261088,0
2016-12-15,22.382,22.486,22.354,22.42,302191,0
2016-12-16,22.278,22.278,22.098,22.146,257459,0
2016-12-19,22.184,22.23,22.117,22.126,91060,0
2016-12-20,22.23,22.324,22.174,22.23,292387,0
2016-12-21,22.23,22.25,22.136,22.184,495705,0
2016-12-22,22.287,22.316,22.184,22.24,112579,0
2016-12-23,22.117,22.184,22.042,22.051,110167,0
2016-12-27,22.098,22.209,22.098,22.164,103405,0
2016-12-28,22.278,22.382,22.221,22.24,94842,0
2016-12-29,22.362,22.441,22.292,22.324,88236,0
2016-12-30,22.24,22.24,22.051,22.164,123346,0
2017-01-03,22.39,22.608,22.382,22.532,173676,0
2017-01-04,22.608,22.891,22.608,22.872,157643,0
2017-01-05,22.958,23.118,22.958,23.099,155629,0
2017-01-06,23.033,23.203,23.033,23.118,161503,0
2017-01-09,23.363,23.514,23.307,23.42,233817,0
2017-01-10,23.439,23.514,23.373,23.429,108326,0
2017-01-11,23.297,23.543,23.259,23.543,98417,0
2017-01-12,23.561,23.759,23.511,23.759,232009,0
2017-01-13,23.269,23.561,23.222,23.505,380636,0
2017-01-17,23.401,23.429,23.246,23.316,208229,0
2017-01-18,23.146,23.288,23.042,23.108,184278,0
2017-01-19,22.882,22.986,22.825,22.92,190633,0
2017-01-20,22.882,22.91,22.75,22.863,178094,0
2017-01-23,22.834,22.938,22.797,22.929,209482,0
2017-01-24,22.816,22.938,22.722,22.91,183095,0
2017-01-25,22.788,23.052,22.788,23.042,173874,0
2017-01-26,22.92,22.986,22.863,22.9,191867,0
2017-01-27,23.09,23.212,23.08,23.165,262547,0
2017-01-30,22.9,22.9,22.74,22.854,156533,0
2017-01-31,22.797,22.844,22.693,22.788,290350,0
2017-02-01,22.92,23.146,22.891,23.024,136702,0
2017-02-02,23.278,23.278,23.118,23.222,180876,0
2017-02-03,23.363,23.363,23.269,23.354,115110,0
2017-02-06,23.259,23.259,23.11,23.222,90929,0
2017-02-07,23.108,23.174,23.024,23.146,85901,0
2017-02-08,23.222,23.382,23.184,23.373,105468,0
2017-02-09,23.316,23.505,23.288,23.486,113431,0
2017-02-10,23.609,23.826,23.609,23.788,112907,0
2017-02-13,23.75,23.899,23.75,23.873,89897,0
2017-02-14,23.788,23.825,23.627,23.817,97040,0
2017-02-15,24.015,24.393,23.987,24.383,222852,0
2017-02-16,24.525,24.571,23.656,24.439,163674,0
2017-02-17,24.439,24.543,24.383,24.543,164268,0
2017-02-21,24.675,24.902,24.675,24.893,175855,0
2017-02-22,24.779,24.921,24.779,24.902,131453,0
2017-02-23,25.053,25.128,24.873,24.93,101476,0
2017-02-24,24.675,24.751,24.609,24.637,73506,0
2017-02-27,24.525,24.559,24.393,24.533,88531,0
2017-02-28,24.401,24.515,24.401,24.459,107933,0
2017-03-01,24.637,24.864,24.637,24.807,136059,0
2017-03-02,24.657,24.657,24.429,24.449,148713,0
2017-03-03,24.345,24.421,24.213,24.393,91428,0
2017-03-06,24.467,24.496,24.411,24.429,96903,0
2017-03-07,24.666,24.751,24.619,24.666,98887,0
2017-03-08,24.657,24.769,24.562,24.581,75985,0
2017-03-09,24.939,25.006,24.798,24.864,134461,0
2017-03-10,25.081,25.081,24.845,24.968,163793,0
2017-03-13,25.119,25.204,25.086,25.091,116509,0
2017-03-14,24.769,24.835,24.703,24.798,84409,0
2017-03-15,24.893,25.369,24.864,25.346,151389,0
2017-03-16,24.93,24.968,24.817,24.883,159170,0
2017-03-17,25.157,25.195,24.996,25.043,241430,0
2017-03-20,25.195,25.232,25.1,25.128,96866,0
2017-03-21,25.109,25.147,24.685,24.703,248318,0
2017-03-22,24.327,24.439,24.157,24.393,217232,0
2017-03-23,24.127,24.269,24.033,24.081,312906,0
2017-03-24,24.297,24.467,24.193,24.327,410317,0
2017-03-27,24.279,24.525,24.251,24.505,166533,0
2017-03-28,24.769,25.053,24.703,25.034,273455,0
2017-03-29,25.223,25.374,25.204,25.327,178842,0
2017-03-30,25.412,25.534,25.412,25.487,153074,0
2017-03-31,25.374,25.374,25.161,25.223,160145,0
2017-04-03,25.147,25.185,24.987,25.166,98671,0
2017-04-04,24.883,24.987,24.864,24.977,104084,0
2017-04-05,24.977,24.977,24.637,24.647,129498,0
2017-04-06,24.533,24.543,24.421,24.487,129420,0
2017-04-07,24.363,24.429,24.297,24.355,87530,0
2017-04-10,24.393,24.467,24.345,24.411,104047,0
2017-04-11,24.609,24.713,24.439,24.666,182181,0
2017-04-12,24.657,24.67,24.477,24.553,106640,0
2017-04-13,24.666,24.713,24.496,24.496,121015,0
2017-04-17,24.703,24.817,24.591,24.817,111492,0
2017-04-18,24.496,24.496,24.289,24.411,81339,0
2017-04-19,24.307,24.307,24.081,24.137,130309,0
2017-04-20,24.327,24.429,24.259,24.401,87671,0
2017-04-21,24.373,24.467,24.203,24.355,179693,0
2017-04-24,24.817,24.959,24.599,24.713,216212,0
2017-04-25,24.779,24.873,24.647,24.845,140661,0
2017-04-26,24.628,24.628,24.449,24.459,85615,0
2017-04-27,24.769,24.959,24.657,24.939,646439,0
2017-04-28,24.761,24.959,24.675,24.873,559802,0
2017-05-01,25.053,25.223,25.053,25.166,152145,0
2017-05-02,24.949,25.006,24.761,24.968,242633,0
2017-05-03,24.543,24.543,24.193,24.231,244278,0
2017-05-04,23.807,23.845,23.675,23.825,238837,0
2017-05-05,23.825,24.109,23.656,24.109,145959,0
2017-05-08,23.779,23.846,23.41,23.741,234441,0
2017-05-09,22.938,22.976,22.481,22.59,544508,0
2017-05-10,22.825,22.825,22.614,22.722,212915,0
2017-05-11,22.816,22.816,22.618,22.684,171821,0
2017-05-12,22.806,22.834,22.636,22.74,147128,0
2017-05-15,23.146,23.165,22.938,23.004,218961,0
2017-05-16,23.003,23.188,22.858,22.945,215336,0
2017-05-17,22.508,22.799,22.217,22.294,244716,0
2017-05-18,22.333,22.459,22.294,22.411,175507,0
2017-05-19,22.479,22.666,22.382,22.566,278782,0
2017-05-22,22.673,22.712,22.537,22.693,219952,0
2017-05-23,22.566,22.615,22.425,22.44,398192,0
2017-05-24,22.314,22.314,22.119,22.304,290407,0
2017-05-25,22.294,22.362,22.1,22.255,341332,0
2017-05-26,22.139,22.158,22.022,22.129,321670,0
2017-05-30,22.032,22.119,22.013,22.081,321170,0
2017-05-31,22.178,22.178,22.051,22.061,303734,0
2017-06-01,21.857,21.935,21.76,21.906,239232,0
2017-06-02,22.042,22.178,21.983,22.139,241901,0
2017-06-05,21.896,21.954,21.77,21.886,293752,0
2017-06-06,21.76,21.76,21.537,21.663,381598,0
2017-06-07,21.964,22.003,21.818,21.935,289061,0
2017-06-08,21.974,22.003,21.818,21.945,232914,0
2017-06-09,21.993,22.08,21.915,22.042,212641,0
2017-06-12,22.217,22.217,21.964,22.042,332495,0
2017-06-13,22.498,22.673,22.498,22.625,288780,0
2017-06-14,23.062,23.256,22.887,22.926,380967,0
2017-06-15,22.459,22.518,22.333,22.498,257905,0
2017-06-16,22.595,22.712,22.518,22.693,815420,0
2017-06-19,22.848,22.867,22.761,22.809,207920,0
2017-06-20,22.362,22.44,22.168,22.168,218331,0
2017-06-21,22.061,22.1,21.877,22.003,400596,0
2017-06-22,22.178,22.547,22.139,22.294,636334,0
2017-06-23,22.323,22.323,22.158,22.187,212330,0
2017-06-26,22.304,22.325,22.167,22.207,214269,0
2017-06-27,22.265,22.323,22.197,22.236,208366,0
2017-06-28,22.615,22.79,22.547,22.77,240834,0
2017-06-29,23.023,23.042,22.654,22.809,278075,0
2017-06-30,22.761,22.797,22.629,22.731,197374,0
2017-07-03,22.683,22.761,22.586,22.761,118083,0
2017-07-05,22.887,23.023,22.824,22.984,195838,0
2017-07-06,22.741,22.78,22.537,22.625,372130,0
2017-07-07,22.634,22.692,22.45,22.673,191256,0
2017-07-10,22.741,22.877,22.644,22.78,162956,0
2017-07-11,22.877,23.003,22.799,22.974,184029,0
2017-07-12,23.421,23.421,23.13,23.227,223600,0
2017-07-13,23.324,23.615,23.324,23.596,241749,0
2017-07-14,23.732,23.839,23.664,23.8,230170,0
2017-07-17,23.849,23.849,23.606,23.606,155502,0
2017-07-18,23.645,23.645,23.479,23.635,226662,0
2017-07-19,24.529,25.053,24.529,24.849,474971,0
2017-07-20,25.257,25.325,25.17,25.228,256365,0
2017-07-21,24.869,24.946,24.83,24.878,133239,0
2017-07-24,24.878,24.966,24.83,24.946,127346,0
2017-07-25,25.15,25.207,25.102,25.111,135333,0
2017-07-26,25.102,25.291,25.063,25.228,150067,0
2017-07-27,25.315,25.315,24.937,25.073,185676,0
2017-07-28,24.723,24.941,24.646,24.937,97207,0
2017-07-31,24.946,24.956,24.713,24.859,205017,0
2017-08-01,25.034,25.043,24.888,24.956,129647,0
2017-08-02,24.898,24.898,24.655,24.791,251018,0
2017-08-03,24.558,24.645,24.49,24.587,204938,0
2017-08-04,24.529,24.529,24.334,24.48,226189,0
2017-08-07,24.529,24.626,24.529,24.626,65161,0
2017-08-08,24.626,24.703,24.548,24.587,159903,0
2017-08-09,24.567,24.723,24.499,24.723,451881,0
2017-08-10,24.616,24.665,24.208,24.218,209745,0
2017-08-11,23.606,24.393,23.314,24.344,254987,0
2017-08-14,24.577,24.733,24.49,24.616,236989,0
2017-08-15,24.606,24.608,24.441,24.509,113113,0
2017-08-16,24.733,25.413,24.723,25.413,492300,0
2017-08-17,25.267,25.267,24.937,24.956,471803,0
2017-08-18,24.888,25.034,24.713,24.975,391136,0
2017-08-21,25.063,25.063,24.839,24.946,160768,0
2017-08-22,25.053,25.199,24.995,25.179,142541,0
2017-08-23,24.917,25.107,24.888,25.073,170094,0
2017-08-24,25.063,25.063,24.888,24.946,170982,0
2017-08-25,24.907,24.946,24.771,24.898,166913,0
2017-08-28,24.558,24.558,24.393,24.49,144248,0
2017-08-29,24.159,24.334,24.062,24.286,247745,0
2017-08-30,24.15,24.15,23.975,24.082,195151,0
2017-08-31,24.15,24.237,24.062,24.208,197425,0
2017-09-01,24.412,24.451,24.286,24.412,120197,0
2017-09-05,24.412,24.412,24.014,24.179,200929,0
2017-09-06,24.121,24.237,24.004,24.15,118792,0
2017-09-07,24.325,24.325,24.15,24.189,173213,0
2017-09-08,24.257,24.315,24.111,24.179,114749,0
2017-09-11,24.383,24.626,24.383,24.626,179566,0
2017-09-12,24.81,24.839,24.694,24.781,101161,0
2017-09-13,24.781,24.781,24.548,24.626,95973,0
2017-09-14,24.635,24.703,24.577,24.703,112417,0
2017-09-15,24.577,24.577,24.451,24.499,248919,0
2017-09-18,24.529,24.647,24.46,24.558,160155,0
2017-09-19,24.626,24.713,24.548,24.713,105607,0
2017-09-20,24.674,24.752,24.402,24.606,196038,0
2017-09-21,24.276,24.305,24.159,24.247,150619,0
2017-09-22,24.665,24.694,24.548,24.635,134953,0
2017-09-25,24.616,24.742,24.51,24.548,148220,0
2017-09-26,24.558,24.606,24.412,24.529,81032,0
2017-09-27,24.529,24.597,24.363,24.577,235338,0
2017-09-28,24.334,24.622,24.334,24.567,87395,0
2017-09-29,24.48,24.509,24.315,24.499,103432,0
2017-10-02,24.48,24.694,24.451,24.577,110362,0
2017-10-03,24.48,24.626,24.446,24.616,116499,0
2017-10-04,24.48,24.48,24.363,24.441,139937,0
2017-10-05,24.334,24.334,24.15,24.198,175499,0
2017-10-06,24.237,24.334,24.198,24.315,130203,0
2017-10-09,24.412,24.431,24.305,24.334,71545,0
2017-10-10,24.567,24.604,24.48,24.587,77091,0
2017-10-11,24.684,24.702,24.577,24.635,90963,0
2017-10-12,24.674,24.878,24.674,24.83,221028,0
2017-10-13,25.111,25.257,25.111,25.238,157902,0
2017-10-16,25.247,25.335,25.209,25.315,131219,0
2017-10-17,25.383,25.442,25.286,25.364,109436,0
2017-10-18,25.286,25.335,25.199,25.315,168329,0
2017-10-19,25.422,25.486,25.335,25.461,136512,0
2017-10-20,25.626,25.626,25.432,25.519,124958,0
2017-10-23,25.5,25.5,25.199,25.257,93063,0
2017-10-24,25.257,25.335,25.228,25.315,95993,0
2017-10-25,25.092,25.092,24.83,24.937,110073,0
2017-10-26,25.005,25.053,24.927,24.946,85651,0
2017-10-27,24.684,24.878,24.606,24.849,132731,0
2017-10-30,24.82,24.937,24.81,24.878,142339,0
2017-10-31,24.635,24.703,24.505,24.655,204005,0
2017-11-01,24.81,24.917,24.723,24.791,92905,0
2017-11-02,24.869,24.917,24.733,24.917,69637,0
2017-11-03,24.898,24.917,24.733,24.801,71298,0
2017-11-06,24.286,24.325,23.46,24.111,295226,0
2017-11-07,24.237,24.257,24.033,24.082,152142,0
2017-11-08,24.286,24.402,24.257,24.325,140177,0
2017-11-09,24.461,24.558,24.373,24.48,224296,0
2017-11-10,24.64,24.7,24.54,24.64,171388,0
