Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.424,14.511,14.354,14.437,19813,0
2005-02-28,14.511,14.587,14.43,14.516,45827,0
2005-03-01,14.537,14.545,14.473,14.537,45946,0
2005-03-02,14.461,14.587,14.359,14.568,21677,0
2005-03-03,14.625,14.625,14.424,14.511,24605,0
2005-03-04,14.545,14.668,14.373,14.618,114337,0
2005-03-07,14.721,15.115,14.639,14.96,75593,0
2005-03-08,14.865,15.144,14.865,14.997,28447,0
2005-03-09,15.062,15.11,15.018,15.023,19968,0
2005-03-10,15.028,15.11,14.96,15.11,17967,0
2005-03-11,15.295,15.295,14.953,14.983,9994,0
2005-03-14,14.978,15.325,14.77,14.865,51449,0
2005-03-15,14.764,14.902,14.523,14.902,61517,0
2005-03-16,14.612,14.972,14.594,14.953,9339,0
2005-03-17,15.3,15.3,14.731,14.845,26845,0
2005-03-18,14.813,14.813,14.511,14.714,112027,0
2005-03-21,14.859,14.859,14.456,14.478,12821,0
2005-03-22,14.511,14.759,14.416,14.45,45336,0
2005-03-23,14.41,14.41,13.622,13.856,48101,0
2005-03-24,13.666,14.373,13.311,14.071,39153,0
2005-03-28,13.851,14.22,13.851,14.202,14129,0
2005-03-29,13.949,14.083,13.868,13.99,79334,0
2005-03-30,13.994,14.202,13.735,14,14822,0
2005-03-31,14.19,14.196,13.759,13.976,91885,0
2005-04-01,13.8,14.133,13.765,14.133,64526,0
2005-04-04,13.9,14.41,13.9,14.252,29080,0
2005-04-05,14.252,14.731,14.079,14.731,13787,0
2005-04-06,14.581,14.701,14.424,14.701,8729,0
2005-04-07,14.467,14.764,14.467,14.668,11262,0
2005-04-08,14.473,14.473,13.924,14.196,30023,0
2005-04-11,13.886,14.511,13.886,14.507,20487,0
2005-04-12,13.817,14.252,13.817,14.102,23460,0
2005-04-13,13.943,14.511,13.879,13.924,24371,0
2005-04-14,13.823,14.272,13.823,13.9,21465,0
2005-04-15,13.729,14.064,13.729,13.938,20595,0
2005-04-18,14.038,14.095,13.753,13.963,16436,0
2005-04-19,14.043,14.444,14.027,14.336,23464,0
2005-04-20,14.038,14.507,14.038,14.461,15983,0
2005-04-21,14.164,14.478,14.164,14.228,20604,0
2005-04-22,14.064,14.507,14.064,14.348,10812,0
2005-04-25,14.138,14.545,14.138,14.545,22954,0
2005-04-26,14.516,14.516,14.321,14.416,43862,0
2005-04-27,14.158,14.478,13.994,14.314,28699,0
2005-04-28,14.102,14.511,13.943,14.287,65983,0
2005-04-29,14.213,14.213,13.905,14.152,12081,0
2005-05-02,14.196,14.196,13.628,13.723,17721,0
2005-05-03,13.565,14.557,13.472,14.196,65927,0
2005-05-04,14.257,14.257,13.735,13.823,17586,0
2005-05-05,13.836,14.249,13.673,13.949,31287,0
2005-05-06,14.373,14.456,13.66,13.759,27105,0
2005-05-09,14.537,14.537,13.648,13.886,32086,0
2005-05-10,13.879,14.196,13.879,13.879,14171,0
2005-05-11,14.485,14.485,13.759,13.914,29215,0
2005-05-12,13.949,14.079,13.753,13.787,19314,0
2005-05-13,15.123,15.123,13.565,13.71,49030,0
2005-05-16,13.407,13.879,13.407,13.879,16093,0
2005-05-17,13.879,13.879,13.628,13.872,6622,0
2005-05-18,13.886,13.949,13.692,13.795,23131,0
2005-05-19,13.615,14.027,13.603,13.795,21429,0
2005-05-20,13.742,13.879,13.635,13.735,14929,0
2005-05-23,13.735,13.879,13.723,13.742,11429,0
2005-05-24,13.748,13.872,13.666,13.666,16799,0
2005-05-25,13.615,13.787,13.565,13.565,21242,0
2005-05-26,13.879,13.879,13.415,13.501,49723,0
2005-05-27,13.407,13.879,13.383,13.547,48578,0
2005-05-31,13.976,13.976,13.534,13.565,34154,0
2005-06-01,13.976,13.976,13.565,13.677,48023,0
2005-06-02,13.976,13.976,13.294,13.388,20968,0
2005-06-03,13.388,13.716,13.388,13.45,35714,0
2005-06-06,13.943,13.943,13.472,13.565,23080,0
2005-06-07,13.489,13.943,13.489,13.71,38672,0
2005-06-08,13.71,13.856,13.677,13.817,21411,0
2005-06-09,13.817,13.976,13.648,13.729,16483,0
2005-06-10,13.976,14.196,13.628,13.872,78084,0
2005-06-13,13.862,14.196,13.856,14.006,88550,0
2005-06-14,14.545,14.668,14.014,14.568,102955,0
2005-06-15,14.279,14.853,14.279,14.782,116704,0
2005-06-16,14.859,14.884,14.639,14.639,82042,0
2005-06-17,14.828,14.828,14.511,14.668,79059,0
2005-06-20,14.828,15.04,14.516,14.776,77721,0
2005-06-21,14.828,15.079,14.776,14.776,55472,0
2005-06-22,15.144,15.357,13.949,15.155,82297,0
2005-06-23,14.929,15.144,14.929,14.983,35658,0
2005-06-24,14.953,15.144,14.953,14.953,56968,0
2005-06-27,14.983,15.173,14.983,15.144,38198,0
2005-06-28,15.137,15.144,15.018,15.144,11651,0
2005-06-29,15.459,15.459,14.528,15.072,39432,0
2005-06-30,14.663,15.144,14.663,15.091,4049,0
2005-07-01,15.332,15.332,14.96,14.967,51409,0
2005-07-05,15.086,15.144,14.997,15.068,31813,0
2005-07-06,15.137,15.173,14.983,15.072,143164,0
2005-07-07,15.332,15.332,14.967,15.028,115115,0
2005-07-08,15.055,15.155,15.055,15.099,52065,0
2005-07-11,15.099,15.155,15.048,15.155,25580,0
2005-07-12,15.424,15.424,15.028,15.155,54410,0
2005-07-13,15.079,15.155,15.079,15.137,77354,0
2005-07-14,15.079,15.332,15.079,15.212,44738,0
2005-07-15,15.408,15.408,15.247,15.3,47945,0
2005-07-18,15.424,15.424,15.238,15.276,25995,0
2005-07-19,15.424,16.334,15.268,15.711,106137,0
2005-07-20,15.591,16.024,15.496,15.95,72557,0
2005-07-21,15.403,15.403,14.972,15.232,29558,0
2005-07-22,15.424,15.424,15.276,15.389,21246,0
2005-07-25,15.396,15.396,15.151,15.268,13370,0
2005-07-26,15.268,15.268,15.079,15.144,60800,0
2005-07-27,15.47,15.47,14.828,14.923,40034,0
2005-07-28,15.028,15.16,14.923,15.16,29240,0
2005-07-29,15.232,15.238,15.115,15.226,12096,0
2005-08-01,15.572,15.572,15.144,15.364,44218,0
2005-08-02,15.419,15.454,15.314,15.454,13343,0
2005-08-03,15.459,15.49,15.173,15.459,116626,0
2005-08-04,15.483,15.483,15.247,15.3,57254,0
2005-08-05,15.52,15.52,15.3,15.3,55289,0
2005-08-08,15.547,15.547,15.332,15.396,82296,0
2005-08-09,15.332,15.424,15.218,15.351,34376,0
2005-08-10,15.459,15.47,15.232,15.459,143360,0
2005-08-11,15.459,15.483,15.3,15.459,121895,0
2005-08-12,15.47,15.578,15.364,15.578,24999,0
2005-08-15,15.578,16.076,15.527,15.869,42903,0
2005-08-16,15.901,16.057,15.901,16.024,30305,0
2005-08-17,16.089,16.089,15.944,15.958,34845,0
2005-08-18,15.937,16.024,15.553,15.901,15108,0
2005-08-19,16.083,16.083,15.547,15.924,48742,0
2005-08-22,15.919,16.406,15.919,16.283,39279,0
2005-08-23,17.413,17.413,16.562,17.034,68409,0
2005-08-24,17.034,17.338,16.922,17.156,49245,0
2005-08-25,17.332,17.338,16.781,17.097,20847,0
2005-08-26,17.041,17.219,16.94,17.034,21304,0
2005-08-29,17.13,17.13,16.72,16.727,53810,0
2005-08-30,17.249,17.419,16.847,17.086,40100,0
2005-08-31,17.192,17.243,16.727,16.788,53354,0
2005-09-01,16.953,16.953,16.733,16.777,74924,0
2005-09-02,16.733,17.249,16.733,16.847,13170,0
2005-09-06,16.847,17.528,16.764,17.034,16732,0
2005-09-07,17.034,17.528,17.034,17.176,42196,0
2005-09-08,17.3,17.669,17.226,17.669,20566,0
2005-09-09,17.806,17.806,17.477,17.534,36727,0
2005-09-12,17.566,17.736,17.509,17.669,27200,0
2005-09-13,17.755,17.933,17.034,17.363,59355,0
2005-09-14,17.186,17.413,16.795,16.947,57748,0
2005-09-15,16.934,17.047,16.733,16.871,32987,0
2005-09-16,16.72,17.047,16.465,16.738,56109,0
2005-09-19,16.588,17.799,16.562,17.653,28101,0
2005-09-20,17.669,17.868,17.346,17.618,39620,0
2005-09-21,17.669,18.481,17.669,18.183,31172,0
2005-09-22,18.474,18.474,17.832,17.893,20446,0
2005-09-23,17.888,18.139,17.226,18.139,15288,0
2005-09-26,18.335,18.335,17.226,17.767,62168,0
2005-09-27,18.014,18.367,17.806,18.367,12621,0
2005-09-28,18.38,18.864,17.824,18.802,40314,0
2005-09-29,18.864,19.054,18.74,18.997,54746,0
2005-09-30,19.086,19.383,18.853,19.339,32597,0
2005-10-03,18.992,19.302,18.992,19.238,46128,0
2005-10-04,19.244,19.244,18.836,18.872,29705,0
2005-10-05,18.928,18.928,18.474,18.763,26374,0
2005-10-06,19.193,19.193,16.236,17.163,79892,0
2005-10-07,16.803,19.244,16.803,17.597,47982,0
2005-10-10,17.926,17.926,17.32,17.669,11966,0
2005-10-11,17.539,17.669,17.539,17.669,14146,0
2005-10-12,17.646,17.646,17.484,17.64,17299,0
2005-10-13,17.624,17.646,17.034,17.546,24364,0
2005-10-14,17.646,17.646,17.359,17.646,20687,0
2005-10-17,17.669,17.669,17.363,17.653,17375,0
2005-10-18,18.084,18.084,17.288,17.326,32653,0
2005-10-19,17.176,17.653,17.104,17.313,59206,0
2005-10-20,17.219,17.515,16.744,17.117,25967,0
2005-10-21,17.13,17.255,16.372,16.852,19646,0
2005-10-24,16.744,16.959,16.72,16.827,24903,0
2005-10-25,16.683,17.034,16.65,17.029,65399,0
2005-10-26,18.26,18.613,16.715,16.847,49724,0
2005-10-27,17.408,17.408,16.777,16.922,13614,0
2005-10-28,16.998,16.998,16.406,16.595,51459,0
2005-10-31,16.372,16.657,15.836,16.657,35308,0
2005-11-01,16.145,16.595,16.145,16.406,21295,0
2005-11-02,16.412,16.815,16.406,16.81,24387,0
2005-11-03,17.034,17.034,16.013,16.693,42105,0
2005-11-04,16.82,16.82,16.595,16.688,14077,0
2005-11-07,16.63,16.63,15.969,16.223,49015,0
2005-11-08,16.291,16.406,16.121,16.246,41775,0
2005-11-09,16.229,16.246,16.121,16.246,15595,0
2005-11-10,16.625,16.625,15.937,16.039,38354,0
2005-11-11,15.907,16.089,15.798,15.798,27526,0
2005-11-14,15.811,15.811,15.205,15.754,56992,0
2005-11-15,15.504,16.259,15.49,16.217,35471,0
2005-11-16,16.265,16.406,16.172,16.406,15972,0
2005-11-17,16.229,16.429,16.101,16.341,13432,0
2005-11-18,16.341,16.436,15.655,15.937,30684,0
2005-11-21,15.995,16.372,15.995,16.341,16757,0
2005-11-22,16.436,16.511,15.811,16.46,67906,0
2005-11-23,16.465,16.928,16.031,16.889,57630,0
2005-11-25,16.72,16.72,16.657,16.657,1763,0
2005-11-28,16.72,16.72,16.013,16.372,7784,0
2005-11-29,16.246,16.406,16.083,16.341,15499,0
2005-11-30,16.406,16.86,16.353,16.683,91586,0
2005-12-01,16.239,17.034,16.229,16.449,52895,0
2005-12-02,16.217,16.715,16.217,16.506,56248,0
2005-12-05,17.029,17.029,16.456,16.46,54052,0
2005-12-06,16.465,16.72,16.297,16.379,11112,0
2005-12-07,16.449,17.124,16.372,16.693,32292,0
2005-12-08,16.72,16.953,16.353,16.72,90499,0
2005-12-09,16.781,17.282,16.562,17.034,19852,0
2005-12-12,17.034,17.034,16.897,17.034,22946,0
2005-12-13,17.034,17.034,16.683,16.683,42453,0
2005-12-14,16.683,17.018,16.473,16.953,30232,0
2005-12-15,17.004,17.004,16.625,16.676,41439,0
2005-12-16,16.771,16.771,16.341,16.406,33572,0
2005-12-19,16.501,16.953,16.217,16.368,70555,0
2005-12-20,16.259,16.871,16.259,16.449,11124,0
2005-12-21,16.259,16.406,16.183,16.334,51920,0
2005-12-22,16.406,16.406,16.101,16.152,26518,0
2005-12-23,16.283,16.283,15.931,16.024,22709,0
2005-12-27,15.919,16.024,15.496,15.774,97767,0
2005-12-28,15.781,15.781,15.173,15.565,113719,0
2005-12-29,15.459,16.065,15.459,15.944,86267,0
2005-12-30,15.774,16.165,15.774,16.071,13527,0
2006-01-03,16.02,17.029,15.774,16.229,74421,0
2006-01-04,16.683,16.72,16.139,16.379,21645,0
2006-01-05,16.379,16.379,16.089,16.236,46055,0
2006-01-06,16.246,17.034,16.089,17.004,35805,0
2006-01-09,17.346,17.346,16.738,16.866,70055,0
2006-01-10,17.034,17.034,16.803,16.909,41281,0
2006-01-11,16.928,17.004,16.727,16.998,37059,0
2006-01-12,17.004,17.034,16.67,16.771,25214,0
2006-01-13,16.429,17.034,16.429,16.664,17417,0
2006-01-17,16.967,17.034,16.529,16.882,20191,0
2006-01-18,17.034,17.034,16.67,17.029,79605,0
2006-01-19,17.352,17.352,16.909,17.034,119260,0
2006-01-20,16.992,17.509,16.827,17.034,39797,0
2006-01-23,17.034,17.124,16.94,17.054,142170,0
2006-01-24,17.653,17.933,17.136,17.661,95586,0
2006-01-25,18.076,18.076,17.669,17.718,100802,0
2006-01-26,18.297,18.297,16.518,17.226,69128,0
2006-01-27,17.041,17.352,17.018,17.163,28306,0
2006-01-30,17.352,17.749,16.84,17.661,58267,0
2006-01-31,17.792,17.792,16.928,17.491,65211,0
2006-02-01,17.669,17.669,17.359,17.661,15548,0
2006-02-02,17.669,17.669,17.192,17.546,29625,0
2006-02-03,17.634,17.64,17.034,17.376,17092,0
2006-02-06,17.597,17.597,17.205,17.389,26355,0
2006-02-07,17.389,17.669,16.506,16.889,58973,0
2006-02-08,16.992,16.992,16.386,16.473,88133,0
2006-02-09,17.062,17.062,16.246,16.393,23018,0
2006-02-10,16.832,16.832,15.742,15.995,113390,0
2006-02-13,16.114,16.114,15.774,15.843,45018,0
2006-02-14,15.843,15.958,15.616,15.774,60307,0
2006-02-15,15.711,16.189,15.459,15.995,79998,0
2006-02-16,16.341,16.341,15.944,15.965,45971,0
2006-02-17,16.089,16.465,16.089,16.465,18834,0
2006-02-21,16.947,17.198,16.465,17.192,80137,0
2006-02-22,17.192,17.332,17.068,17.163,23682,0
2006-02-23,17.352,17.352,16.128,16.252,96911,0
2006-02-24,16.368,16.406,15.869,16.209,46981,0
2006-02-27,16.372,16.372,15.907,15.907,46526,0
2006-02-28,16.076,16.393,15.774,15.885,36602,0
2006-03-01,15.774,15.924,15.774,15.924,38578,0
2006-03-02,15.919,16.688,15.806,16.688,49804,0
2006-03-03,16.083,16.744,16.083,16.379,18753,0
2006-03-06,16.246,16.246,15.691,15.793,66619,0
2006-03-07,15.914,15.995,15.459,15.678,131621,0
2006-03-08,15.459,15.584,15.144,15.16,109582,0
2006-03-09,15.16,15.3,14.902,15.018,66773,0
2006-03-10,15.018,15.389,14.511,15.018,93090,0
2006-03-13,15.018,15.539,14.873,15.403,50781,0
2006-03-14,15.459,15.919,15.314,15.869,46455,0
2006-03-15,15.768,15.862,15.596,15.616,47675,0
2006-03-16,15.836,15.855,15.616,15.666,32532,0
2006-03-17,15.678,15.836,15.018,15.836,37364,0
2006-03-20,15.768,16.024,15.711,15.711,22847,0
2006-03-21,15.622,15.742,15.11,15.244,61283,0
2006-03-22,15.3,15.781,15.086,15.232,56960,0
2006-03-23,15.338,15.616,15.144,15.396,41801,0
2006-03-24,15.696,15.818,15.56,15.781,35205,0
2006-03-27,15.786,15.786,15.465,15.622,35802,0
2006-03-28,15.965,16.071,15.742,16.024,50080,0
2006-03-29,16.177,16.562,15.914,16.562,71920,0
2006-03-30,16.562,17.023,16.562,16.94,35964,0
2006-03-31,17.034,17.192,16.781,17.192,45677,0
2006-04-03,17.034,17.034,16.436,16.465,114116,0
2006-04-04,16.62,16.62,16.279,16.465,31191,0
2006-04-05,16.465,16.998,16.465,16.494,46978,0
2006-04-06,16.465,17.054,16.465,16.788,44780,0
2006-04-07,16.72,16.934,16.72,16.771,40435,0
2006-04-10,16.771,17.034,16.612,17.018,51282,0
2006-04-11,16.871,17.034,16.701,16.915,35866,0
2006-04-12,16.82,17.034,16.759,16.922,9772,0
2006-04-13,16.973,17.219,16.922,17.011,57232,0
2006-04-17,17.034,17.205,16.915,16.992,45234,0
2006-04-18,17.282,17.579,17.004,17.288,40099,0
2006-04-19,17.288,17.495,17.226,17.288,75634,0
2006-04-20,17.477,17.539,17.288,17.419,34845,0
2006-04-21,17.546,17.603,17.359,17.447,45074,0
2006-04-24,17.579,17.579,17.034,17.226,53099,0
2006-04-25,17.288,17.288,16.922,17.004,75634,0
2006-04-26,17.824,17.824,16.973,17.074,120084,0
2006-04-27,16.998,16.998,15.628,16.465,63059,0
2006-04-28,16.372,16.82,16.279,16.63,50932,0
2006-05-01,16.506,16.664,15.937,16.429,72184,0
2006-05-02,16.664,17.192,16.644,16.852,80541,0
2006-05-03,16.915,16.915,16.436,16.562,25754,0
2006-05-04,16.562,16.878,16.283,16.878,22918,0
2006-05-05,17.004,17.136,16.871,17.029,25167,0
2006-05-08,16.764,16.979,16.657,16.701,59155,0
2006-05-09,16.683,17.117,16.323,16.487,47876,0
2006-05-10,16.273,16.688,16.089,16.456,25156,0
2006-05-11,17.029,17.034,16.236,16.878,33746,0
2006-05-12,17.018,17.018,16.46,16.82,21936,0
2006-05-15,16.406,16.473,15.774,16.246,49482,0
2006-05-16,16.246,16.246,15.729,16.057,50558,0
2006-05-17,16.128,16.353,15.634,15.641,62634,0
2006-05-18,15.824,16.239,15.628,15.768,61906,0
2006-05-19,15.975,16.291,15.338,16.121,49998,0
2006-05-22,16.089,16.089,15.56,15.855,12821,0
2006-05-23,16.223,16.223,15.584,15.717,67705,0
2006-05-24,15.83,15.869,15.459,15.539,21868,0
2006-05-25,15.547,15.774,15.539,15.736,16050,0
2006-05-26,16.089,16.229,15.649,15.774,35032,0
2006-05-30,15.851,16.065,15.729,16.024,25649,0
2006-05-31,15.862,15.931,15.717,15.836,19235,0
2006-06-01,15.774,15.924,15.774,15.924,6712,0
2006-06-02,15.855,16.217,15.855,16.089,24812,0
2006-06-05,16.089,16.368,15.774,16.368,10460,0
2006-06-06,16.217,16.217,15.774,15.965,57576,0
2006-06-07,15.907,16.398,15.781,15.958,37634,0
2006-06-08,16.039,16.039,15.49,15.711,25656,0
2006-06-09,15.717,15.965,15.696,15.711,19529,0
2006-06-12,15.885,16.229,15.459,15.61,20473,0
2006-06-13,15.628,15.628,15.144,15.189,25454,0
2006-06-14,15.123,15.351,15.048,15.079,78341,0
2006-06-15,15.155,15.696,15.018,15.144,118848,0
2006-06-16,15.504,15.504,15.144,15.226,138240,0
2006-06-19,15.338,15.454,15.144,15.238,22541,0
2006-06-20,15.238,15.591,15.238,15.381,6546,0
2006-06-21,16.02,16.02,15.247,15.295,21073,0
2006-06-22,16.283,16.283,15.018,15.068,91192,0
2006-06-23,15.079,15.338,15.072,15.144,64512,0
2006-06-26,15.314,15.52,15.194,15.52,15459,0
2006-06-27,15.547,16.195,15.47,15.931,24514,0
2006-06-28,16.134,16.217,15.459,15.975,37170,0
2006-06-29,15.995,16.217,15.604,15.944,61348,0
2006-06-30,16.083,16.273,15.634,15.843,16109,0
2006-07-03,15.736,16.101,15.628,16.101,4246,0
2006-07-05,16.189,16.217,15.754,15.774,76950,0
2006-07-06,15.869,16.071,15.83,16.071,23598,0
2006-07-07,15.875,15.987,15.818,15.878,24225,0
2006-07-10,15.931,16.071,15.806,15.937,38844,0
2006-07-11,15.811,16.246,15.811,16.209,19976,0
2006-07-12,16.246,16.501,16.223,16.317,25601,0
2006-07-13,16.323,17.074,16.323,17.068,60070,0
2006-07-14,17.092,17.232,16.897,17.018,38987,0
2006-07-17,17.186,17.255,17.011,17.176,59035,0
2006-07-18,17.192,17.352,17.011,17.3,77853,0
2006-07-19,17.469,17.469,16.934,16.947,109106,0
2006-07-20,16.788,16.81,16.158,16.341,71034,0
2006-07-21,16.189,16.341,15.811,16.236,25644,0
2006-07-24,16.334,16.398,16.252,16.317,10186,0
2006-07-25,16.372,16.562,16.209,16.406,51650,0
2006-07-26,16.562,17.13,16.406,16.625,97054,0
2006-07-27,16.959,17.068,16.709,16.795,29554,0
2006-07-28,17.004,17.034,16.555,16.86,16343,0
2006-07-31,17.068,17.219,16.909,17.041,81886,0
2006-08-01,16.928,17.186,16.878,16.967,20444,0
2006-08-02,17.117,17.243,17.068,17.124,43187,0
2006-08-03,17.288,17.288,16.847,16.934,40956,0
2006-08-04,17.243,17.243,16.992,17.181,39486,0
2006-08-07,17.163,17.288,17.047,17.226,25944,0
2006-08-08,17.288,17.288,16.985,17.232,93219,0
2006-08-09,17.255,17.509,16.94,17.509,80799,0
2006-08-10,17.502,17.509,17.034,17.198,28421,0
2006-08-11,17.226,17.509,17.136,17.413,38780,0
2006-08-14,17.509,17.597,17.074,17.282,40836,0
2006-08-15,17.352,17.509,17.237,17.447,23783,0
2006-08-16,17.502,17.534,16.973,17.163,52138,0
2006-08-17,17.477,17.539,16.934,17.047,28056,0
2006-08-18,16.934,17.346,16.934,17.346,7647,0
2006-08-21,17.669,17.669,17.219,17.477,61854,0
2006-08-22,17.515,17.73,17.402,17.627,25531,0
2006-08-23,17.824,17.824,17.539,17.558,39064,0
2006-08-24,17.653,17.669,17.521,17.611,25810,0
2006-08-25,17.669,17.888,17.603,17.855,28697,0
2006-08-28,18.008,18.38,17.855,18.172,125639,0
2006-08-29,18.297,18.297,18.008,18.014,74887,0
2006-08-30,17.982,18.291,17.855,17.888,49992,0
2006-08-31,17.988,18.014,17.855,17.982,39925,0
2006-09-01,18.223,18.223,17.933,18.014,72506,0
2006-09-05,18.481,18.481,18.178,18.398,144149,0
2006-09-06,18.486,18.486,18.297,18.342,78063,0
2006-09-07,18.467,18.467,17.855,17.893,82777,0
2006-09-08,17.919,17.919,17.669,17.669,41672,0
2006-09-11,17.669,17.704,16.72,16.953,87723,0
2006-09-12,16.781,16.985,16.72,16.815,40192,0
2006-09-13,16.928,17.237,16.847,17.211,34549,0
2006-09-14,17.669,17.669,16.562,16.709,88746,0
2006-09-15,16.568,16.67,16.291,16.341,112694,0
2006-09-18,16.436,17.047,16.398,16.398,64893,0
2006-09-19,16.511,16.657,16.436,16.465,72965,0
2006-09-20,16.6,16.764,16.065,16.065,78246,0
2006-09-21,16.045,16.145,15.931,16.089,86557,0
2006-09-22,16.2,16.2,15.774,15.83,113483,0
2006-09-25,15.062,15.83,14.983,15.459,181475,0
2006-09-26,15.344,15.901,15.344,15.818,85046,0
2006-09-27,16.259,16.259,15.553,15.931,113903,0
2006-09-28,16.239,16.239,15.987,16.052,41202,0
2006-09-29,16.024,16.246,16.024,16.246,53192,0
2006-10-02,15.869,16.108,15.851,15.919,38181,0
2006-10-03,15.901,15.919,15.446,15.539,74174,0
2006-10-04,15.655,15.655,15.144,15.454,105179,0
2006-10-05,15.268,15.762,15.268,15.754,59784,0
2006-10-06,15.711,16.065,15.532,15.604,60002,0
2006-10-09,15.604,15.641,15.459,15.52,90163,0
2006-10-10,15.459,16.172,15.459,15.878,37576,0
2006-10-11,15.975,16.158,15.459,15.572,63568,0
2006-10-12,15.774,15.869,15.584,15.869,77295,0
2006-10-13,15.931,16.406,15.919,16.341,57628,0
2006-10-16,16.094,16.657,16.094,16.657,40765,0
2006-10-17,16.738,16.795,16.334,16.72,64699,0
2006-10-18,16.777,16.847,16.246,16.372,75792,0
2006-10-19,16.372,16.406,15.798,16.406,73048,0
2006-10-20,16.406,16.436,16.045,16.406,38196,0
2006-10-23,16.101,16.406,15.931,16.145,39460,0
2006-10-24,16.065,16.152,15.907,15.944,29091,0
2006-10-25,15.907,16.317,15.907,16.089,58269,0
2006-10-26,16.303,16.303,16.057,16.121,28649,0
2006-10-27,16.057,16.071,15.914,16.013,42335,0
2006-10-30,15.958,15.958,15.622,15.622,37177,0
2006-10-31,15.762,15.762,15.364,15.61,95507,0
2006-11-01,15.344,15.885,15.344,15.408,44869,0
2006-11-02,15.869,15.98,15.165,15.3,50690,0
2006-11-03,15.768,15.836,15.454,15.704,28004,0
2006-11-06,15.931,15.931,15.276,15.465,75225,0
2006-11-07,15.238,15.768,15.181,15.685,39632,0
2006-11-08,15.572,15.843,15.431,15.843,42444,0
2006-11-09,15.919,15.919,15.3,15.454,110388,0
2006-11-10,15.768,15.768,15.3,15.413,33948,0
2006-11-13,15.424,15.553,14.983,15.205,80455,0
2006-11-14,15.086,15.268,15.018,15.226,70866,0
2006-11-15,15.205,15.584,15.144,15.476,27863,0
2006-11-16,15.389,15.52,15.244,15.247,22365,0
2006-11-17,15.144,15.289,15.005,15.062,66648,0
2006-11-20,14.953,15.062,14.828,14.833,73136,0
2006-11-21,14.833,15.123,14.833,14.989,53790,0
2006-11-22,14.879,15.055,14.796,14.873,46273,0
2006-11-24,15.018,15.115,14.989,15.072,13755,0
2006-11-27,15.079,15.515,15.072,15.155,42418,0
2006-11-28,15.131,15.194,15.079,15.11,25585,0
2006-11-29,15.144,15.438,15.079,15.151,36902,0
2006-11-30,15.144,15.742,15.144,15.666,30683,0
2006-12-01,15.476,15.616,15.079,15.459,29212,0
2006-12-04,15.869,15.869,15.144,15.194,45059,0
2006-12-05,15.768,15.768,15.212,15.446,29426,0
2006-12-06,15.295,15.52,15.144,15.476,11314,0
2006-12-07,15.459,15.49,15.205,15.205,19809,0
2006-12-08,15.768,15.768,15.151,15.289,45171,0
2006-12-11,15.189,15.295,15.151,15.151,18861,0
2006-12-12,15.144,15.165,14.89,14.89,44632,0
2006-12-13,14.828,14.972,14.516,14.668,117332,0
2006-12-14,14.668,14.701,14.607,14.607,153700,0
2006-12-15,14.599,14.859,14.523,14.523,84241,0
2006-12-18,14.511,14.511,14.138,14.22,196749,0
2006-12-19,14.133,14.252,14.02,14.057,111764,0
2006-12-20,13.879,14.057,13.753,13.759,280728,0
2006-12-21,13.759,13.879,13.501,13.528,221304,0
2006-12-22,13.565,14.152,13.565,13.949,184928,0
2006-12-26,13.879,14.006,13.635,13.753,73299,0
2006-12-27,13.742,14.196,13.742,13.879,83806,0
2006-12-28,13.787,13.932,13.692,13.829,124315,0
2006-12-29,13.692,14,13.692,13.9,78232,0
2007-01-03,13.836,13.879,13.541,13.565,103744,0
2007-01-04,13.994,13.994,13.522,13.66,75495,0
2007-01-05,13.534,13.565,13.092,13.395,164162,0
2007-01-08,13.341,13.716,13.289,13.628,54425,0
2007-01-09,13.705,13.705,13.4,13.66,77325,0
2007-01-10,13.509,13.773,13.509,13.685,31505,0
2007-01-11,13.61,13.99,13.61,13.759,65189,0
2007-01-12,13.829,14.006,13.584,13.938,61348,0
2007-01-16,13.879,13.879,13.456,13.534,100651,0
2007-01-17,13.528,13.81,13.528,13.528,61245,0
2007-01-18,13.547,13.584,13.439,13.472,95786,0
2007-01-19,13.654,13.886,13.489,13.856,45101,0
2007-01-22,13.938,14.087,13.932,14.043,74668,0
2007-01-23,14.071,14.478,14.032,14.354,59994,0
2007-01-24,14.507,14.573,14.386,14.528,55501,0
2007-01-25,14.511,14.511,14.196,14.257,100481,0
2007-01-26,14.108,14.108,13.628,13.692,97536,0
2007-01-29,13.565,13.773,13.565,13.723,47168,0
2007-01-30,13.622,14.006,13.622,13.949,88446,0
2007-01-31,13.851,13.851,13.716,13.8,77544,0
2007-02-01,13.817,13.893,13.673,13.862,64854,0
2007-02-02,13.843,14.342,13.829,14.207,58954,0
2007-02-05,14.386,14.386,14.133,14.164,38444,0
2007-02-06,14.336,14.336,13.765,13.836,47664,0
2007-02-07,13.919,14.213,13.872,13.994,34215,0
2007-02-08,13.9,14.164,13.9,14.164,21098,0
2007-02-09,14.354,14.354,14.043,14.133,32437,0
2007-02-12,14.287,14.348,13.932,13.956,40178,0
2007-02-13,14.108,14.108,13.836,13.868,54524,0
2007-02-14,13.905,13.905,13.666,13.666,51530,0
2007-02-15,13.666,13.943,13.565,13.59,61038,0
2007-02-16,13.817,14.354,13.666,13.99,64288,0
2007-02-20,14.102,14.228,13.829,13.843,53857,0
2007-02-21,13.851,14.19,13.817,13.893,41359,0
2007-02-22,13.963,14.152,13.862,14.079,36830,0
2007-02-23,14.043,14.158,13.893,13.905,33803,0
2007-02-26,13.99,14.043,13.856,13.905,45496,0
2007-02-27,13.843,13.905,13.584,13.66,24139,0
2007-02-28,13.66,13.829,13.572,13.635,35496,0
2007-03-01,13.628,13.628,13.318,13.603,56345,0
2007-03-02,13.692,13.829,13.528,13.572,63632,0
2007-03-05,13.528,13.61,13.407,13.516,26961,0
2007-03-06,13.103,14.456,12.946,13.642,39541,0
2007-03-07,13.541,13.692,13.501,13.642,20003,0
2007-03-08,13.577,13.603,13.472,13.472,26998,0
2007-03-09,13.781,13.781,13.294,13.4,34250,0
2007-03-12,13.4,13.472,13.27,13.439,23970,0
2007-03-13,13.434,13.654,13.237,13.237,59646,0
2007-03-14,13.237,13.478,12.966,13.11,73430,0
2007-03-15,13.244,13.244,13.117,13.181,102776,0
2007-03-16,13.244,13.25,13.143,13.181,18897,0
2007-03-19,13.123,13.333,13.123,13.181,41439,0
2007-03-20,13.2,13.395,13.13,13.137,82159,0
2007-03-21,13.262,13.262,13.03,13.225,111595,0
2007-03-22,13.137,13.489,13.137,13.489,87695,0
2007-03-23,13.501,14.185,13.472,13.735,45813,0
2007-03-26,13.982,14.257,13.829,14.038,58198,0
2007-03-27,13.872,13.943,13.795,13.914,43506,0
2007-03-28,13.806,13.914,13.765,13.843,70301,0
2007-03-29,13.81,14.257,13.795,14.102,23709,0
2007-03-30,13.886,14.079,13.851,13.886,30526,0
2007-04-02,13.851,13.994,13.781,13.994,17954,0
2007-04-03,13.905,14.359,13.879,14.213,44697,0
2007-04-04,14.328,14.501,14.071,14.202,40897,0
2007-04-05,14.115,14.573,14.115,14.573,19791,0
2007-04-09,14.594,14.89,14.594,14.796,43446,0
2007-04-10,14.789,14.809,14.249,14.688,82369,0
2007-04-11,14.674,14.821,14.501,14.607,39414,0
2007-04-12,14.523,14.89,14.511,14.884,30036,0
2007-04-13,14.516,14.89,14.516,14.859,47813,0
2007-04-16,14.884,14.89,14.759,14.759,46636,0
2007-04-17,14.759,15.079,14.607,15.079,97902,0
2007-04-18,15.079,15.079,14.859,14.934,44546,0
2007-04-19,15.144,15.144,14.552,14.701,43598,0
2007-04-20,14.639,15.079,14.612,14.859,26037,0
2007-04-23,15.079,15.079,14.809,15.04,60075,0
2007-04-24,15.04,15.04,14.663,14.909,21529,0
2007-04-25,14.828,14.828,14.257,14.416,77071,0
2007-04-26,14.38,14.45,14.05,14.164,173401,0
2007-04-27,14.257,14.404,14.043,14.321,24754,0
2007-04-30,14.228,14.373,14.05,14.071,47037,0
2007-05-01,14.038,14.071,13.879,14.02,83119,0
2007-05-02,14.071,14.071,13.879,13.879,54066,0
2007-05-03,13.879,14.014,13.759,13.924,30839,0
2007-05-04,14.006,14.083,13.886,14.032,74494,0
2007-05-07,13.886,14.057,13.723,13.723,45810,0
2007-05-08,13.753,13.781,13.565,13.59,49093,0
2007-05-09,13.42,13.666,13.42,13.577,45938,0
2007-05-10,13.673,13.856,13.534,13.666,40613,0
2007-05-11,13.716,13.879,13.716,13.81,18532,0
2007-05-14,13.994,13.994,13.716,13.879,36606,0
2007-05-15,13.943,14.272,13.817,13.851,69166,0
2007-05-16,14.196,14.196,13.598,13.735,133483,0
2007-05-17,13.66,14.252,13.66,14.228,68317,0
2007-05-18,14.366,14.366,14.087,14.321,66468,0
2007-05-21,14.366,14.404,14.196,14.257,87411,0
2007-05-22,14.321,14.321,14.22,14.295,85794,0
2007-05-23,14.45,14.45,14.17,14.185,69672,0
2007-05-24,14.314,14.523,13.753,13.787,76480,0
2007-05-25,13.748,14.196,13.729,13.817,58843,0
2007-05-29,13.879,14.095,13.748,14.095,75340,0
2007-05-30,14.071,14.196,13.9,14.196,53855,0
2007-05-31,14.511,14.511,14.158,14.272,74954,0
2007-06-01,14.354,14.398,14.038,14.102,75836,0
2007-06-04,13.729,14.501,13.729,14.196,104360,0
2007-06-05,14.573,15.079,14.386,14.618,153547,0
2007-06-06,14.828,14.828,14.234,14.38,78546,0
2007-06-07,14.243,14.386,14.071,14.272,69885,0
2007-06-08,14.307,14.424,14.123,14.366,67738,0
2007-06-11,14.485,14.485,13.994,14.202,57329,0
2007-06-12,14.057,15.173,14.038,14.279,73334,0
2007-06-13,14.386,14.386,14.057,14.133,41332,0
2007-06-14,14.257,14.359,14.133,14.257,32060,0
2007-06-15,14.257,14.287,14.145,14.196,67677,0
2007-06-18,14.295,14.386,14.207,14.243,77001,0
2007-06-19,14.02,14.485,14.02,14.41,138898,0
2007-06-20,14.41,14.444,14.102,14.152,85493,0
2007-06-21,14.22,14.279,14.102,14.102,54635,0
2007-06-22,14.128,14.279,14.014,14.133,62583,0
2007-06-25,14.234,14.234,13.817,13.886,47559,0
2007-06-26,13.9,14.05,13.598,13.753,99320,0
2007-06-27,13.748,13.943,13.699,13.932,97813,0
2007-06-28,13.924,14.006,13.723,13.795,68541,0
2007-06-29,13.829,13.943,13.806,13.879,59712,0
2007-07-02,13.893,14.257,13.872,14.19,103109,0
2007-07-03,14.196,14.257,14.164,14.178,31714,0
2007-07-05,14.22,14.38,14.185,14.321,78054,0
2007-07-06,14.321,14.573,14.287,14.38,71572,0
2007-07-09,14.573,14.668,14.359,14.545,132377,0
2007-07-10,14.545,14.668,14.354,14.599,117085,0
2007-07-11,14.573,14.764,14.545,14.688,102560,0
2007-07-12,14.674,15.11,14.668,14.989,166701,0
2007-07-13,15.105,15.173,14.989,15.151,137307,0
2007-07-16,15.091,15.173,14.897,14.997,136694,0
2007-07-17,15.018,15.2,14.821,14.989,223933,0
2007-07-18,14.839,15.086,14.839,15.086,128148,0
2007-07-19,14.828,14.94,14.523,14.695,98787,0
2007-07-20,14.802,14.839,14.511,14.581,52534,0
2007-07-23,14.568,14.581,14.196,14.264,102306,0
2007-07-24,14.196,14.234,13.795,13.851,53507,0
2007-07-25,13.773,13.956,13.584,13.919,77031,0
2007-07-26,13.735,13.956,13.628,13.654,52057,0
2007-07-27,13.748,14.304,13.61,13.685,72349,0
2007-07-30,14.234,14.298,13.868,14.145,65445,0
2007-07-31,14.386,14.437,13.868,14.295,78856,0
2007-08-01,13.893,14.108,13.729,14.032,68070,0
2007-08-02,13.9,14.006,13.66,13.66,58483,0
2007-08-03,13.603,13.735,13.388,13.395,102520,0
2007-08-06,13.565,13.565,12.619,12.896,316913,0
2007-08-07,12.991,13.584,12.985,13.162,95873,0
2007-08-08,13.075,13.81,12.966,13.735,78439,0
2007-08-09,13.325,13.806,12.372,12.632,180414,0
2007-08-10,12.305,13.187,11.673,12.5,132687,0
2007-08-13,12.814,13.244,12.467,12.764,66837,0
2007-08-14,12.859,12.859,12.285,12.569,35542,0
2007-08-15,12.196,12.606,12.196,12.5,46718,0
2007-08-16,12.455,12.493,11.99,12.316,131426,0
2007-08-17,11.99,12.714,11.99,12.269,137431,0
2007-08-20,12.189,12.626,12.147,12.423,69034,0
2007-08-21,12.133,12.866,11.99,12.744,78101,0
2007-08-22,12.87,12.87,12.269,12.411,65385,0
2007-08-23,12.578,12.985,12.569,12.814,44868,0
2007-08-24,13.01,13.054,12.738,12.807,40255,0
2007-08-27,12.814,13.154,12.639,12.662,49641,0
2007-08-28,12.744,13.25,12.744,12.87,92746,0
2007-08-29,13.054,13.098,12.643,12.859,29183,0
2007-08-30,12.669,13.016,12.669,12.959,37543,0
2007-08-31,12.996,14.196,12.841,13.66,65678,0
2007-09-04,13.872,13.872,13.557,13.787,57225,0
2007-09-05,13.836,13.879,13.685,13.692,47081,0
2007-09-06,13.572,13.598,12.859,13.024,74803,0
2007-09-07,12.764,13.528,12.744,12.892,44035,0
2007-09-10,13.162,13.2,12.714,12.777,36727,0
2007-09-11,12.726,12.921,12.555,12.555,51972,0
2007-09-12,12.649,13.162,12.649,13.003,71785,0
2007-09-13,12.954,13.123,12.866,12.915,39388,0
2007-09-14,12.915,12.996,12.807,12.928,55376,0
2007-09-17,12.996,12.996,12.852,12.885,46530,0
2007-09-18,13.075,13.075,12.752,12.789,43291,0
2007-09-19,12.954,12.996,12.744,12.959,52103,0
2007-09-20,12.935,12.996,12.643,12.649,66984,0
2007-09-21,12.643,12.733,12.578,12.714,45963,0
2007-09-24,12.777,12.896,12.654,12.807,47636,0
2007-09-25,12.866,12.866,12.744,12.795,25893,0
2007-09-26,12.972,12.972,12.733,12.87,45643,0
2007-09-27,12.821,12.935,12.772,12.866,49844,0
2007-09-28,12.821,12.935,12.738,12.846,88954,0
2007-10-01,12.846,12.996,12.733,12.959,66681,0
2007-10-02,13.054,13.187,12.619,12.928,81824,0
2007-10-03,12.935,13.067,12.814,12.859,25133,0
2007-10-04,13.003,13.061,12.885,13.01,35472,0
2007-10-05,13.061,13.061,12.935,13.03,55974,0
2007-10-08,13.024,13.194,13.024,13.194,38328,0
2007-10-09,13.25,13.71,13.219,13.628,81240,0
2007-10-10,13.565,13.879,13.25,13.472,40252,0
2007-10-11,13.495,14.796,13.495,14.02,84351,0
2007-10-12,14.196,14.478,13.823,13.823,41397,0
2007-10-15,13.949,14.295,13.938,14.05,43512,0
2007-10-16,14.006,14.196,13.949,13.99,57819,0
2007-10-17,13.99,14.295,13.723,13.886,64758,0
2007-10-18,13.956,14.257,13.735,13.938,83690,0
2007-10-19,13.748,13.856,13.383,13.577,79669,0
2007-10-22,13.445,13.879,13.318,13.522,53221,0
2007-10-23,13.635,13.742,13.534,13.622,24922,0
2007-10-24,13.541,13.787,13.541,13.635,26008,0
2007-10-25,13.622,14.038,13.622,13.994,63101,0
2007-10-26,13.9,14.164,13.729,14.102,46118,0
2007-10-29,14.02,14.196,13.905,14.185,100263,0
2007-10-30,14.071,14.196,13.8,13.976,60772,0
2007-10-31,14.19,14.19,14.006,14.108,38066,0
2007-11-01,14.071,14.348,13.879,14.196,71996,0
2007-11-02,14.22,14.507,14.196,14.507,46907,0
2007-11-05,14.511,14.688,13.938,13.938,69593,0
2007-11-06,14.511,14.511,14.115,14.213,34308,0
2007-11-07,14.228,14.228,13.729,13.729,37876,0
2007-11-08,13.817,14.102,13.275,13.528,36820,0
2007-11-09,13.489,13.868,13.25,13.395,44798,0
2007-11-12,13.346,13.97,13.25,13.25,50293,0
2007-11-13,13.255,13.565,13.25,13.346,37494,0
2007-11-14,13.369,13.45,13.181,13.181,23449,0
2007-11-15,13.098,13.219,12.985,13.034,35299,0
2007-11-16,13.092,13.13,12.972,13.092,13817,0
2007-11-19,13.13,13.13,12.626,12.782,59057,0
2007-11-20,12.892,12.892,12.626,12.707,66551,0
2007-11-21,12.619,12.744,12.588,12.726,70679,0
2007-11-23,12.714,12.772,12.626,12.759,39681,0
2007-11-26,12.718,12.935,12.626,12.782,37823,0
2007-11-27,12.744,13.25,12.714,12.802,80164,0
2007-11-28,12.834,12.921,12.718,12.777,46263,0
2007-11-29,12.795,12.935,12.714,12.718,20429,0
2007-11-30,12.896,12.935,12.588,12.795,79548,0
2007-12-03,12.759,13.383,12.639,12.87,21616,0
2007-12-04,12.802,13.024,12.777,12.807,44550,0
2007-12-05,12.649,13.472,12.578,12.959,41676,0
2007-12-06,13.081,13.154,12.841,12.841,43827,0
2007-12-07,12.935,13.092,12.744,12.921,35265,0
2007-12-10,12.915,12.954,12.684,12.909,59700,0
2007-12-11,12.841,13.219,12.841,12.841,42262,0
2007-12-12,13.187,13.415,12.87,13.187,49109,0
2007-12-13,13.25,13.255,12.689,13.01,52014,0
2007-12-14,12.885,13.206,12.714,12.789,10207,0
2007-12-17,12.726,12.866,12.524,12.563,66858,0
2007-12-18,12.569,12.684,12.305,12.405,66736,0
2007-12-19,12.372,12.555,12.26,12.437,58793,0
2007-12-20,12.305,12.493,12.122,12.172,112721,0
2007-12-21,12.183,12.619,12.087,12.115,93212,0
2007-12-24,12.115,12.378,11.99,12.128,55013,0
2007-12-26,12.196,12.619,12.019,12.619,96476,0
2007-12-27,12.619,12.619,12.122,12.278,81279,0
2007-12-28,12.278,12.569,12.094,12.147,67240,0
2007-12-31,12.115,12.841,12.094,12.701,105291,0
2008-01-02,12.606,12.827,12.234,12.738,88980,0
2008-01-03,12.946,13.054,12.632,12.701,25655,0
2008-01-04,12.555,12.902,12.431,12.807,57251,0
2008-01-07,13.024,13.061,12.689,12.996,59772,0
2008-01-08,12.902,13.154,12.902,13.016,47353,0
2008-01-09,12.996,13.154,12.935,13.041,43728,0
2008-01-10,13.137,13.244,12.996,13.162,61229,0
2008-01-11,13.167,13.318,12.935,13.167,33835,0
2008-01-14,13.318,13.879,13.181,13.879,44045,0
2008-01-15,13.851,13.851,13.167,13.289,80473,0
2008-01-16,13.311,13.439,12.202,12.921,133812,0
2008-01-17,13.054,13.225,12.662,12.789,59475,0
2008-01-18,12.991,13.01,12.619,12.834,68878,0
2008-01-22,12.348,12.619,12.311,12.461,92159,0
2008-01-23,12.305,12.335,11.798,12.058,94187,0
2008-01-24,11.994,12.619,11.994,12.215,96474,0
2008-01-25,12.431,12.612,12.063,12.297,61439,0
2008-01-28,12.322,12.322,12.147,12.158,79211,0
2008-01-29,12.372,12.493,12.221,12.431,38312,0
2008-01-30,12.588,12.619,12.316,12.348,39946,0
2008-01-31,12.305,12.612,12.305,12.372,44345,0
2008-02-01,12.455,12.759,12.455,12.555,52666,0
2008-02-04,12.684,12.896,12.662,12.841,57269,0
2008-02-05,12.935,12.935,12.684,12.764,55449,0
2008-02-06,12.772,12.977,12.626,12.807,57353,0
2008-02-07,12.902,12.902,12.455,12.619,152346,0
2008-02-08,12.866,12.909,12.524,12.782,30598,0
2008-02-11,12.782,13.407,12.639,13.11,63297,0
2008-02-12,13.237,13.237,12.807,12.985,27052,0
2008-02-13,13.016,13.244,12.885,13.237,68878,0
2008-02-14,13.149,13.318,13.003,13.237,47795,0
2008-02-15,13.318,13.375,13.003,13.03,17476,0
2008-02-19,12.996,13.305,12.996,13.154,58244,0
2008-02-20,13.143,13.352,13.024,13.103,52920,0
2008-02-21,13.282,13.282,13.016,13.034,38003,0
2008-02-22,13.034,13.346,13.034,13.346,45407,0
2008-02-25,13.346,13.346,13.092,13.237,66904,0
2008-02-26,13.363,13.628,13.092,13.584,62368,0
2008-02-27,13.565,13.872,13.388,13.787,101352,0
2008-02-28,13.723,13.759,13.501,13.66,34603,0
2008-02-29,13.25,13.753,13.25,13.427,31778,0
2008-03-03,13.305,13.375,13.187,13.219,58056,0
2008-03-04,13.341,13.781,13.225,13.472,56382,0
2008-03-05,13.407,13.692,13.383,13.509,73673,0
2008-03-06,13.603,13.615,13.395,13.42,52149,0
2008-03-07,13.311,13.528,13.311,13.495,45146,0
2008-03-10,13.501,13.541,13.225,13.255,68776,0
2008-03-11,13.522,13.522,13.219,13.298,78302,0
2008-03-12,13.25,13.522,13.25,13.255,49210,0
2008-03-13,13.219,13.516,13.219,13.219,117317,0
2008-03-14,13.464,13.464,13.117,13.194,44423,0
2008-03-17,13.427,13.427,12.649,12.726,73492,0
2008-03-18,12.759,13.244,12.632,12.714,110362,0
2008-03-19,12.24,12.902,12.24,12.569,76659,0
2008-03-20,12.524,12.752,12.524,12.529,67121,0
2008-03-24,12.714,12.759,12.588,12.588,55964,0
2008-03-25,12.759,13.081,12.632,13.081,67245,0
2008-03-26,13.11,13.501,12.772,13.244,63000,0
2008-03-27,13.244,13.352,13.03,13.086,37593,0
2008-03-28,13.075,13.27,13.054,13.054,12688,0
2008-03-31,13.305,13.407,13.143,13.25,52214,0
2008-04-01,13.255,13.255,13.03,13.034,37295,0
2008-04-02,12.985,13.383,12.985,13.143,31329,0
2008-04-03,13.174,13.294,13.098,13.098,47293,0
2008-04-04,13.098,13.305,13.098,13.244,27598,0
2008-04-07,13.375,14.087,13.25,13.9,180253,0
2008-04-08,13.879,14.071,13.742,13.9,50523,0
2008-04-09,13.9,14.478,13.9,14.416,576421,0
2008-04-10,14.478,14.639,14.138,14.587,104481,0
2008-04-11,14.607,15.099,14.599,14.96,245278,0
2008-04-14,15.137,15.144,14.789,15.144,161673,0
2008-04-15,15.268,15.742,14.953,15.344,274137,0
2008-04-16,15.649,16.013,15.408,16.013,291922,0
2008-04-17,15.869,15.869,15.151,15.711,285626,0
2008-04-18,15.931,15.931,15.431,15.565,137137,0
2008-04-21,15.604,16.083,15.459,15.553,164338,0
2008-04-22,15.649,15.995,15.649,15.774,80306,0
2008-04-23,15.987,15.987,15.662,15.798,93132,0
2008-04-24,15.901,15.901,15.483,15.729,94774,0
2008-04-25,15.774,15.774,15.49,15.641,84955,0
2008-04-28,15.919,16.2,15.696,15.931,187557,0
2008-04-29,15.931,15.965,15.584,15.711,106152,0
2008-04-30,15.591,15.901,15.591,15.746,132801,0
2008-05-01,15.774,15.83,15.666,15.666,97257,0
2008-05-02,15.774,16.36,15.774,16.108,212828,0
2008-05-05,16.406,16.781,16.165,16.777,271005,0
2008-05-06,16.744,17.034,16.209,16.909,170083,0
2008-05-07,17.034,17.669,16.992,17.163,162499,0
2008-05-08,17.352,17.724,17.262,17.669,214916,0
2008-05-09,17.698,17.698,17.176,17.346,176615,0
2008-05-12,17.346,17.669,17.034,17.124,125755,0
2008-05-13,17.097,17.428,16.998,16.998,124301,0
2008-05-14,16.973,17.618,16.973,17.205,142246,0
2008-05-15,17.368,17.376,16.928,17.068,77714,0
2008-05-16,17.163,17.566,17.104,17.477,82692,0
2008-05-19,17.669,17.669,17.326,17.462,75618,0
2008-05-20,17.528,17.624,17.477,17.484,59628,0
2008-05-21,17.528,18.084,17.528,17.546,169854,0
2008-05-22,17.597,17.761,17.376,17.552,183619,0
2008-05-23,17.669,17.669,17.376,17.534,145208,0
2008-05-27,17.552,17.64,17.447,17.539,102888,0
2008-05-28,17.539,17.566,17.447,17.453,78037,0
2008-05-29,17.458,17.618,16.744,17.034,174532,0
2008-05-30,17.034,17.603,16.979,17.579,81262,0
2008-06-02,17.376,18.044,17.376,17.855,89998,0
2008-06-03,18.165,18.437,17.9,17.905,120160,0
2008-06-04,17.905,17.905,17.192,17.383,83586,0
2008-06-05,17.32,17.939,17.32,17.669,107240,0
2008-06-06,17.678,18.159,17.64,18.044,79667,0
2008-06-09,18.126,18.342,17.584,17.868,76741,0
2008-06-10,17.824,18.076,17.458,17.597,39092,0
2008-06-11,17.669,18.122,17.477,17.678,81645,0
2008-06-12,17.64,17.982,17.477,17.9,66202,0
2008-06-13,17.944,17.982,17.653,17.781,52717,0
2008-06-16,17.939,18.126,17.64,17.893,53058,0
2008-06-17,18.77,19.527,18.316,18.972,403664,0
2008-06-18,20.145,20.145,18.563,18.96,169234,0
2008-06-19,18.943,18.943,17.956,18.172,169412,0
2008-06-20,18.172,20.189,18.039,20.189,437464,0
2008-06-23,20.189,22.325,19.875,21.571,642347,0
2008-06-24,21.483,23.024,21.136,22.139,888402,0
2008-06-25,22.082,22.139,20.536,21.325,350990,0
2008-06-26,20.779,21.451,20.323,20.864,119753,0
2008-06-27,20.771,20.948,20.305,20.53,135278,0
2008-06-30,20.681,20.822,20.053,20.064,198439,0
2008-07-01,19.888,20.002,19.244,19.836,378283,0
2008-07-02,19.951,20.411,19.554,19.87,161442,0
2008-07-03,19.653,20.214,19.054,19.616,151342,0
2008-07-07,19.648,20.17,19.065,19.951,214242,0
2008-07-08,19.641,19.737,18.096,19.054,283940,0
2008-07-09,19.219,20.379,18.527,19.849,214058,0
2008-07-10,20.102,21.136,19.566,20.841,209503,0
2008-07-11,20.967,21.443,20.763,21.054,158054,0
2008-07-14,21.395,22.284,21.395,22.082,243649,0
2008-07-15,22.341,22.612,21.54,21.616,264595,0
2008-07-16,21.912,22.064,20.557,21.01,215917,0
2008-07-17,20.198,20.29,18.909,19.174,264402,0
2008-07-18,19.1,20.127,18.953,19.571,186374,0
2008-07-21,20.107,20.593,19.579,20.519,225996,0
2008-07-22,20.474,20.474,19.185,19.307,155072,0
2008-07-23,18.619,18.921,18.328,18.864,259214,0
2008-07-24,18.367,19.022,18.297,18.928,134718,0
2008-07-25,19.079,19.163,18.605,18.872,213838,0
2008-07-28,19.255,19.37,18.879,18.928,107204,0
2008-07-29,20.027,20.027,18.689,18.978,125291,0
2008-07-30,19.344,19.906,18.836,19.906,139333,0
2008-07-31,19.667,19.673,18.928,19.445,128923,0
2008-08-01,19.932,20.329,19.213,19.894,111493,0
2008-08-04,19.894,20.632,18.492,18.836,199783,0
2008-08-05,18.605,19.136,18.335,18.675,106246,0
2008-08-06,18.548,19.37,18.297,18.77,160992,0
2008-08-07,19.048,19.364,18.605,18.872,109572,0
2008-08-08,18.802,18.992,18.638,18.807,68943,0
2008-08-11,18.965,19.364,17.832,18.07,165457,0
2008-08-12,18.24,18.24,17.539,17.634,133806,0
2008-08-13,17.571,17.806,16.967,17.611,197390,0
2008-08-14,17.842,17.968,17.332,17.546,66502,0
2008-08-15,17.893,17.893,16.934,17.104,67701,0
2008-08-18,16.86,17.018,16.309,16.334,95754,0
2008-08-19,16.094,16.442,15.696,16.442,188917,0
2008-08-20,16.406,17.326,16.372,17.086,132702,0
2008-08-21,17.383,17.842,17.176,17.205,97305,0
2008-08-22,17.346,17.755,16.751,17.034,63238,0
2008-08-25,17.346,17.346,16.751,17.163,52379,0
2008-08-26,17.219,18.051,17.219,17.698,90414,0
2008-08-27,18.051,18.285,17.669,18.101,76606,0
2008-08-28,18.297,18.297,17.389,17.781,72867,0
2008-08-29,17.824,18.014,17.352,17.502,33096,0
2008-09-02,17.326,17.326,16.386,16.595,116386,0
2008-09-03,16.537,16.909,16.328,16.878,76539,0
2008-09-04,16.795,17.868,16.777,17.704,244855,0
2008-09-05,17.933,17.933,16.866,17.097,75366,0
2008-09-08,17.724,17.724,16.279,16.644,89287,0
2008-09-09,16.436,16.436,15.628,15.793,116934,0
2008-09-10,15.843,16.309,15.729,15.937,90384,0
2008-09-11,15.818,15.944,15.666,15.671,56411,0
2008-09-12,15.851,16.393,15.774,15.793,56437,0
2008-09-15,15.781,15.862,15.376,15.376,106743,0
2008-09-16,14.989,15.144,14.573,14.726,151201,0
2008-09-17,14.607,14.946,14.006,14.145,154514,0
2008-09-18,14.295,15.306,14.196,14.545,149939,0
2008-09-19,14.618,16.134,14.485,15.254,414232,0
2008-09-22,15.254,15.931,14.813,15.431,161050,0
2008-09-23,15.035,16.065,15.012,15.476,108558,0
2008-09-24,15.798,15.878,15.389,15.539,59186,0
2008-09-25,15.431,16.145,15.165,15.459,63623,0
2008-09-26,15.914,15.914,15.086,15.332,62783,0
2008-09-29,14.989,15.11,12.139,13.893,133526,0
2008-09-30,13.919,14.983,13.919,14.573,98775,0
2008-10-01,14.516,15.086,14.321,14.398,52037,0
2008-10-02,14.507,15.144,13.723,13.787,90639,0
2008-10-03,14.213,14.213,13.383,13.42,97983,0
2008-10-06,13.219,13.219,11.824,12.305,311990,0
2008-10-07,12.461,12.714,11.766,11.766,123935,0
2008-10-08,11.99,12.26,10.747,11.99,314902,0
2008-10-09,12.234,12.305,10.883,11.097,255910,0
2008-10-10,10.726,11.628,10.166,11.105,514864,0
2008-10-13,11.642,12.693,11.45,12.487,178189,0
2008-10-14,13.572,14.164,13.162,13.346,193450,0
2008-10-15,13.787,13.787,12.654,13.375,195601,0
2008-10-16,13.061,13.061,12.164,12.985,144750,0
2008-10-17,12.733,14.05,11.88,13.25,204575,0
2008-10-20,13.692,14.398,13.325,14.328,179268,0
2008-10-21,13.363,14.43,13.034,13.456,169670,0
2008-10-22,13.456,13.456,12.087,12.777,99500,0
2008-10-23,12.744,13.415,12.5,12.789,107372,0
2008-10-24,12.305,12.852,11.99,12.827,71547,0
2008-10-27,13.181,13.181,11.88,12.026,156329,0
2008-10-28,12.846,13.081,11.748,12.946,172618,0
2008-10-29,13.66,14.128,13.092,13.729,103976,0
2008-10-30,14.138,14.138,13.244,13.806,49630,0
2008-10-31,14.038,14.138,13.255,14.138,118016,0
2008-11-03,14.416,14.493,13.325,13.823,83610,0
2008-11-04,14.997,14.997,14.057,14.279,174998,0
2008-11-05,13.905,14.668,13.905,14.207,78612,0
2008-11-06,13.843,13.879,12.966,13.206,100484,0
2008-11-07,13.333,13.982,13.01,13.434,94762,0
2008-11-10,14.493,14.501,13.262,13.924,81439,0
2008-11-11,13.879,13.879,13.098,13.42,74092,0
2008-11-12,13.25,13.25,11.963,11.994,181351,0
2008-11-13,12.467,13.25,11.893,13.237,102098,0
2008-11-14,13.311,13.311,12.461,12.535,66022,0
2008-11-17,12.542,12.821,11.99,12.026,71049,0
2008-11-18,11.994,12.764,11.99,12.019,38231,0
2008-11-19,12.019,12.669,11.99,11.994,51455,0
2008-11-20,11.736,12.455,10.032,10.101,232781,0
2008-11-21,10.491,11.016,9.85,10.917,165284,0
2008-11-24,11.539,12.519,10.808,12.34,184400,0
2008-11-25,12.372,12.372,11.37,11.628,101982,0
2008-11-26,11.539,12.548,11.054,12.467,81002,0
2008-11-28,12.26,12.548,11.99,12.493,28922,0
2008-12-01,12.082,12.353,10.94,10.947,136068,0
2008-12-02,11.407,11.608,10.756,10.871,92296,0
2008-12-03,11.155,11.345,10.839,11.229,70690,0
2008-12-04,11.004,11.383,10.417,10.739,78958,0
2008-12-05,10.361,10.674,9.974,10.436,268901,0
2008-12-08,10.625,10.859,9.85,9.899,335572,0
2008-12-09,9.874,10.883,9.337,9.3772,441127,0
2008-12-10,9.4644,10.007,9.4644,9.598,405218,0
2008-12-11,9.679,10.14,9.558,9.799,449956,0
2008-12-12,9.685,10.14,9.558,9.994,143525,0
2008-12-15,10.379,10.538,10.095,10.211,96558,0
2008-12-16,10.442,10.876,10.231,10.739,79840,0
2008-12-17,10.633,11.178,10.454,10.933,86176,0
2008-12-18,10.821,10.917,10.503,10.555,97987,0
2008-12-19,10.454,10.876,10.273,10.533,77451,0
2008-12-22,10.533,10.72,9.943,10.001,78899,0
2008-12-23,10.064,10.482,9.943,10.482,71334,0
2008-12-24,10.482,10.747,10.095,10.747,39716,0
2008-12-26,10.613,10.747,10.007,10.052,130243,0
2008-12-29,10.203,10.417,9.779,9.793,122844,0
2008-12-30,9.867,10.018,9.4644,9.705,276498,0
2008-12-31,9.629,10.22,9.629,10.013,118586,0
2009-01-02,10.373,11.224,9.861,11.184,145988,0
2009-01-05,11.275,12.297,11.275,12.139,132974,0
2009-01-06,12.297,12.87,11.766,12.012,195225,0
2009-01-07,11.786,12.254,11.608,11.686,104541,0
2009-01-08,11.805,12.107,11.572,11.648,74788,0
2009-01-09,11.863,11.863,11.357,11.357,64584,0
2009-01-12,11.357,12.082,11.092,11.178,91991,0
2009-01-13,11.178,11.704,11.155,11.578,69739,0
2009-01-14,11.578,11.824,11.395,11.572,117249,0
2009-01-15,11.45,11.603,10.883,11.282,133508,0
2009-01-16,11.642,11.673,11.142,11.432,130080,0
2009-01-20,11.432,11.507,10.801,10.954,106766,0
2009-01-21,11.35,11.507,11.048,11.507,111113,0
2009-01-22,10.598,11.229,10.598,10.947,74744,0
2009-01-23,10.947,11.206,10.91,11.193,79436,0
2009-01-26,11.229,11.437,11.2,11.388,111307,0
2009-01-27,11.332,11.553,11.135,11.457,117642,0
2009-01-28,11.578,11.614,11.474,11.584,56004,0
2009-01-29,11.614,11.811,11.363,11.515,56474,0
2009-01-30,11.791,12.29,11.561,11.99,167098,0
2009-02-02,12.234,12.461,11.926,12.461,184665,0
2009-02-03,12.419,12.612,12.24,12.612,105925,0
2009-02-04,12.619,12.619,12.305,12.378,72700,0
2009-02-05,12.227,12.423,11.949,12.164,52898,0
2009-02-06,12.164,12.196,11.856,12.122,81964,0
2009-02-09,12.006,12.158,11.71,11.893,89290,0
2009-02-10,11.843,11.99,11.614,11.76,43462,0
2009-02-11,11.936,11.936,11.482,11.634,36428,0
2009-02-12,11.515,11.59,11.149,11.383,67151,0
2009-02-13,11.3,11.608,11.269,11.527,31231,0
2009-02-17,11.421,11.421,10.625,10.702,171962,0
2009-02-18,10.688,10.688,10.007,10.038,125328,0
2009-02-19,10.032,10.203,9.85,9.958,82787,0
2009-02-20,9.754,9.793,9.2066,9.4693,180561,0
2009-02-23,9.816,9.989,9.1174,9.337,176702,0
2009-02-24,9.337,9.962,9.3065,9.829,130455,0
2009-02-25,9.937,10.013,9.536,9.95,66645,0
2009-02-26,10.398,10.593,9.989,10.283,84257,0
2009-02-27,10.482,10.538,10.095,10.289,98150,0
2009-03-02,10.024,10.024,9.4085,9.716,107488,0
2009-03-03,9.994,10.196,9.3772,9.528,96547,0
2009-03-04,9.653,9.799,9.4831,9.623,63739,0
2009-03-05,9.711,9.716,9.3065,9.3132,56502,0
2009-03-06,9.3703,9.749,9.0666,9.2431,91932,0
2009-03-09,9.1731,9.4389,9.1481,9.1683,55666,0
2009-03-10,9.2691,9.716,9.2691,9.536,65058,0
2009-03-11,9.81,9.968,9.598,9.623,41476,0
2009-03-12,9.4644,10.267,9.4644,10.189,54632,0
2009-03-13,10.253,10.348,10.018,10.189,32821,0
2009-03-16,10.273,10.498,10.095,10.379,54456,0
2009-03-17,10.379,10.674,10.226,10.674,14570,0
2009-03-18,10.726,10.726,10.158,10.525,72481,0
2009-03-19,10.726,11.521,10.436,11.288,81695,0
2009-03-20,11.457,11.515,10.917,11.125,59087,0
2009-03-23,11.521,11.521,11.3,11.521,90004,0
2009-03-24,11.521,11.521,10.947,11.2,75432,0
2009-03-25,11.155,11.432,10.863,11.161,122485,0
2009-03-26,11.117,11.489,11.078,11.097,127634,0
2009-03-27,11.105,11.521,10.62,10.776,101529,0
2009-03-30,10.503,10.555,10.189,10.321,125606,0
2009-03-31,10.355,10.598,10.133,10.305,65578,0
2009-04-01,10.127,10.847,10.127,10.65,43204,0
2009-04-02,10.815,11.086,10.605,10.853,63390,0
2009-04-03,10.947,11.206,10.57,10.927,53803,0
2009-04-06,11.054,11.092,10.574,10.756,81609,0
2009-04-07,10.605,10.815,10.57,10.662,65210,0
2009-04-08,10.639,11.009,10.574,10.853,39140,0
2009-04-09,11.13,11.229,10.826,10.897,70492,0
2009-04-13,11.004,11.515,10.927,11.45,72719,0
2009-04-14,11.515,11.515,10.876,11.024,74614,0
2009-04-15,11.243,11.307,10.897,11.293,46949,0
2009-04-16,11.357,11.443,11.092,11.269,65620,0
2009-04-17,11.332,11.345,11.048,11.332,90041,0
2009-04-20,11.042,11.269,10.726,10.91,68329,0
2009-04-21,10.997,11.288,10.776,11.149,55290,0
2009-04-22,10.921,11.357,10.905,11.167,59653,0
2009-04-23,10.978,11.167,10.518,11.161,123880,0
2009-04-24,11.167,11.293,10.947,11.214,80242,0
2009-04-27,10.847,11.214,10.847,11.035,42817,0
2009-04-28,10.815,10.947,10.763,10.933,32406,0
2009-04-29,10.747,11.269,10.747,11.237,50204,0
2009-04-30,11.307,11.307,11.042,11.105,56620,0
2009-05-01,11.229,11.293,11.125,11.125,48156,0
2009-05-04,11.288,11.45,11.214,11.45,51928,0
2009-05-05,11.432,11.603,11.2,11.578,80317,0
2009-05-06,11.654,11.949,11.527,11.805,88563,0
2009-05-07,11.83,12.139,11.824,11.994,164348,0
2009-05-08,12.051,12.896,11.856,12.632,191569,0
2009-05-11,12.001,12.34,11.956,12.177,82887,0
2009-05-12,12.147,12.366,12.082,12.147,50471,0
2009-05-13,12.082,12.202,11.73,11.755,57650,0
2009-05-14,11.926,12.107,11.634,11.85,58578,0
2009-05-15,11.913,12.006,11.704,11.85,57621,0
2009-05-18,11.836,11.99,11.748,11.88,44631,0
2009-05-19,12.019,12.555,11.99,12.082,70346,0
2009-05-20,12.147,12.555,12.147,12.264,106974,0
2009-05-21,12.147,12.177,11.786,11.983,79517,0
2009-05-22,12.034,12.322,11.994,12.147,84265,0
2009-05-26,12.115,12.378,11.913,12.115,68880,0
2009-05-27,12.044,12.329,12.012,12.158,68323,0
2009-05-28,12.297,12.391,12.177,12.391,68643,0
2009-05-29,12.447,12.935,12.348,12.928,109074,0
2009-06-01,12.935,13.434,12.935,13.305,91475,0
2009-06-02,12.935,13.294,12.846,13.25,55693,0
2009-06-03,12.718,13.25,12.689,12.966,70300,0
2009-06-04,12.859,13.219,12.859,13.086,39463,0
2009-06-05,13.187,13.572,13.174,13.369,87526,0
2009-06-08,13.137,13.325,13.047,13.219,56178,0
2009-06-09,13.25,13.294,13.154,13.219,30864,0
2009-06-10,13.551,13.551,13.298,13.45,44710,0
2009-06-11,13.528,13.856,13.363,13.759,69105,0
2009-06-12,13.723,13.982,13.699,13.823,86575,0
2009-06-15,13.572,13.673,13.407,13.547,32791,0
2009-06-16,13.557,13.982,13.489,13.773,74596,0
2009-06-17,13.584,13.829,13.4,13.795,69310,0
2009-06-18,13.81,13.823,13.395,13.642,17771,0
2009-06-19,13.673,13.705,13.478,13.577,46725,0
2009-06-22,13.577,13.577,13.123,13.181,89683,0
2009-06-23,13.13,13.333,13.016,13.054,60557,0
2009-06-24,13.067,13.237,12.782,13.061,49270,0
2009-06-25,12.915,13.352,12.909,13.194,44645,0
2009-06-26,13.137,13.622,13.137,13.557,58702,0
2009-06-29,13.829,13.829,13.534,13.829,63231,0
2009-06-30,13.829,14.528,13.677,14.386,86587,0
2009-07-01,14.581,14.972,14.424,14.833,84259,0
2009-07-02,14.701,14.708,14.45,14.708,58271,0
2009-07-06,14.252,14.416,13.994,14.213,103386,0
2009-07-07,14.102,14.43,13.806,13.893,74602,0
2009-07-08,13.81,13.879,13.483,13.705,102447,0
2009-07-09,13.914,14.178,13.534,13.97,40708,0
2009-07-10,13.765,13.905,13.551,13.692,36165,0
2009-07-13,13.584,13.9,13.528,13.9,56054,0
2009-07-14,13.742,13.9,13.685,13.81,56552,0
2009-07-15,13.856,14.006,13.705,13.9,103486,0
2009-07-16,13.723,14.437,13.635,14.321,111389,0
2009-07-17,14.295,14.545,14.038,14.095,75680,0
2009-07-20,14.043,14.45,13.905,14.321,67966,0
2009-07-21,14.511,14.573,14.152,14.424,75900,0
2009-07-22,13.932,14.45,13.886,14.252,106892,0
2009-07-23,14.064,14.359,13.692,14.178,137231,0
2009-07-24,14.115,14.644,13.919,14.501,69525,0
2009-07-27,14.354,14.714,14.234,14.563,65231,0
2009-07-28,14.373,14.511,13.956,14.501,63654,0
2009-07-29,14.516,14.516,13.919,14.228,27496,0
2009-07-30,14.257,14.416,14.027,14.249,22496,0
2009-07-31,14.164,14.485,14.115,14.359,32195,0
2009-08-03,14.511,14.828,14.424,14.828,38498,0
2009-08-04,14.493,15.055,14.493,14.721,53602,0
2009-08-05,14.721,14.953,14.145,14.461,47195,0
2009-08-06,14.639,14.639,14.02,14.02,51840,0
2009-08-07,13.879,14.501,13.773,13.976,88830,0
2009-08-10,14.087,14.19,13.787,14.014,122059,0
2009-08-11,13.81,14.064,13.81,13.886,66601,0
2009-08-12,14,14.145,13.879,13.982,40335,0
2009-08-13,14.196,14.196,14.006,14.123,23375,0
2009-08-14,14.014,14.19,13.817,13.932,54525,0
2009-08-17,13.843,13.97,13.843,13.856,39933,0
2009-08-18,13.914,13.938,13.753,13.879,48856,0
2009-08-19,13.753,13.879,13.635,13.8,73544,0
2009-08-20,13.879,14.138,13.628,13.994,144963,0
2009-08-21,14.145,14.145,13.994,14.043,69582,0
2009-08-24,14.032,14.043,13.692,14.038,61300,0
2009-08-25,13.976,14.243,13.976,14.158,63643,0
2009-08-26,14.461,14.461,14.133,14.22,49900,0
2009-08-27,14.152,14.478,14.014,14.298,87385,0
2009-08-28,14.243,14.243,13.879,13.938,62608,0
2009-08-31,13.729,13.781,13.289,13.388,146224,0
2009-09-01,13.654,14.599,13.61,14.185,203146,0
2009-09-02,13.97,14.493,13.516,14.304,270210,0
2009-09-03,14.213,14.39,13.994,14.196,50966,0
2009-09-04,14.057,14.39,13.759,14.202,44690,0
2009-09-08,14.115,14.257,13.949,14.014,92990,0
2009-09-09,14.027,14.398,14.006,14.373,52849,0
2009-09-10,14.22,14.307,14.095,14.279,41589,0
2009-09-11,14.196,14.501,14.158,14.493,110518,0
2009-09-14,14.295,15.504,14.295,15.389,109666,0
2009-09-15,15.504,15.924,15.155,15.855,73445,0
2009-09-16,15.965,16.259,15.754,16.259,55414,0
2009-09-17,16.265,16.265,15.768,15.768,103210,0
2009-09-18,16.065,16.065,15.144,15.869,169190,0
2009-09-21,15.515,15.616,14.983,15.424,76628,0
2009-09-22,15.691,15.691,14.424,15.226,44219,0
2009-09-23,15.099,15.099,14.511,14.789,83739,0
2009-09-24,15.144,15.144,14.354,14.501,40019,0
2009-09-25,14.478,14.789,14.321,14.437,33656,0
2009-09-28,14.336,14.511,14.196,14.501,35439,0
2009-09-29,14.354,14.507,14.196,14.404,56375,0
2009-09-30,14.307,14.307,13.879,14.243,56535,0
2009-10-01,14.213,14.336,13.956,14.006,31317,0
2009-10-02,13.81,13.81,13.311,13.635,98069,0
2009-10-05,13.557,14.473,13.489,14.307,84632,0
2009-10-06,14.587,14.865,14.348,14.354,40225,0
2009-10-07,14.354,14.493,13.97,14.249,52895,0
2009-10-08,14.257,14.511,13.914,13.943,112144,0
2009-10-09,13.781,14.178,13.673,13.692,85513,0
2009-10-12,13.692,14.027,13.603,13.886,49730,0
2009-10-13,13.893,13.938,13.723,13.919,49142,0
2009-10-14,13.97,14.295,13.97,14.295,43967,0
2009-10-15,14.22,14.612,14.02,14.612,55555,0
2009-10-16,14.573,14.873,14.304,14.501,37900,0
2009-10-19,14.607,14.688,14.485,14.639,31764,0
2009-10-20,14.764,15.048,14.701,14.833,53613,0
2009-10-21,14.946,15.048,14.873,14.873,24114,0
2009-10-22,14.731,14.746,14.354,14.695,41939,0
2009-10-23,14.485,15.048,14.336,14.695,63985,0
2009-10-26,14.563,14.708,14.336,14.456,33309,0
2009-10-27,14.373,14.65,14.152,14.304,34985,0
2009-10-28,14.095,14.557,13.914,14.038,76262,0
2009-10-29,14.043,14.663,13.943,14.511,44943,0
2009-10-30,14.314,14.314,13.879,14.108,46705,0
2009-11-02,14.138,14.249,13.856,13.976,61571,0
2009-11-03,13.851,13.97,13.843,13.97,39893,0
2009-11-04,13.919,14.038,13.879,13.924,22026,0
2009-11-05,14.196,14.196,13.635,13.9,57558,0
2009-11-06,13.817,13.982,13.723,13.879,52971,0
2009-11-09,13.862,14.064,13.666,13.735,103130,0
2009-11-10,13.685,13.963,13.654,13.716,48606,0
2009-11-11,13.685,13.753,13.395,13.472,90375,0
2009-11-12,13.439,13.439,13.27,13.352,60550,0
2009-11-13,13.333,13.565,13.289,13.565,49123,0
2009-11-16,13.509,14.02,13.162,13.598,86236,0
2009-11-17,13.673,13.924,13.622,13.893,57715,0
2009-11-18,14.234,14.234,13.71,13.893,64400,0
2009-11-19,14.02,14.038,13.311,13.478,53268,0
2009-11-20,13.325,13.61,13.154,13.154,94585,0
2009-11-23,13.137,13.572,13.137,13.27,48358,0
2009-11-24,13.369,13.622,13.003,13.565,51113,0
2009-11-25,13.685,13.685,12.941,13.45,49408,0
2009-11-27,13.445,13.445,12.814,13.375,21473,0
2009-11-30,13.054,13.25,12.935,13.075,46736,0
2009-12-01,12.991,13.427,12.977,13.11,115679,0
2009-12-02,13.206,13.206,12.935,12.996,50080,0
2009-12-03,13.143,13.143,12.966,12.996,43768,0
2009-12-04,13.098,13.098,12.966,12.996,78122,0
2009-12-07,12.996,13.346,12.941,13.162,37247,0
2009-12-08,13.187,13.375,12.846,12.966,53857,0
2009-12-09,13.187,13.206,12.928,12.966,45018,0
2009-12-10,12.972,13.174,12.841,12.941,48011,0
2009-12-11,13.092,13.154,12.626,12.859,65279,0
2009-12-14,13.092,13.25,12.821,13.054,109339,0
2009-12-15,12.996,13.4,12.744,13.181,94324,0
2009-12-16,13.187,13.407,13.054,13.395,81494,0
2009-12-17,13.472,13.509,13.117,13.244,90586,0
2009-12-18,13.375,13.541,12.669,12.802,345137,0
2009-12-21,12.946,13.041,12.759,12.991,140104,0
2009-12-22,12.909,13.187,12.909,13.187,52901,0
2009-12-23,13.352,13.464,13.041,13.464,46403,0
2009-12-24,13.358,13.551,13.358,13.528,13156,0
2009-12-28,13.666,13.673,13.434,13.557,27035,0
2009-12-29,13.628,13.66,13.375,13.584,38965,0
2009-12-30,13.565,13.598,13.341,13.572,32687,0
2009-12-31,13.528,13.572,13.363,13.427,24803,0
2010-01-04,13.516,13.729,13.445,13.677,49012,0
2010-01-05,13.677,14.511,13.528,14.298,117617,0
2010-01-06,14.386,14.386,14.071,14.17,61285,0
2010-01-07,14.295,14.38,14,14.079,40609,0
2010-01-08,14.006,14.682,14.006,14.581,37597,0
2010-01-11,14.668,14.809,14.424,14.776,63185,0
2010-01-12,14.668,14.967,14.663,14.833,68757,0
2010-01-13,14.946,14.967,14.721,14.967,54824,0
2010-01-14,15.055,15.055,14.746,14.813,23308,0
2010-01-15,14.909,14.909,14.528,14.65,65997,0
2010-01-19,14.657,14.934,14.573,14.789,49962,0
2010-01-20,14.764,14.839,14.738,14.809,40783,0
2010-01-21,14.796,14.859,14.537,14.573,74984,0
2010-01-22,14.43,14.796,14.43,14.663,52739,0
2010-01-25,14.759,14.828,14.726,14.828,33746,0
2010-01-26,14.764,14.764,14.511,14.568,25627,0
2010-01-27,14.568,14.726,14.05,14.243,53467,0
2010-01-28,14.243,14.243,13.879,14.079,25787,0
2010-01-29,14.071,14.196,13.905,14.032,24747,0
2010-02-01,13.99,14.485,13.914,14.038,126142,0
2010-02-02,14.057,14.108,13.886,14.038,39522,0
2010-02-03,14.185,14.185,13.932,14.043,59406,0
2010-02-04,14.295,14.41,13.806,13.872,34255,0
2010-02-05,14.02,14.196,13.086,13.642,91050,0
2010-02-08,13.42,13.547,13.415,13.439,46015,0
2010-02-09,13.395,13.628,13.395,13.565,99706,0
2010-02-10,13.565,13.565,13.388,13.472,83538,0
2010-02-11,13.388,13.648,13.388,13.547,118143,0
2010-02-12,13.4,13.635,13.4,13.565,78975,0
2010-02-16,13.483,13.862,13.483,13.823,68458,0
2010-02-17,13.795,14.437,13.795,14.41,54044,0
2010-02-18,14.145,14.485,14.145,14.314,34456,0
2010-02-19,14.398,14.398,14.027,14.027,29339,0
2010-02-22,14.196,14.196,13.829,13.851,98117,0
2010-02-23,14.014,14.014,13.25,13.407,152294,0
2010-02-24,13.294,13.483,13.003,13.294,133648,0
2010-02-25,13.03,13.528,13.03,13.439,38093,0
2010-02-26,13.879,14.249,13.61,14.083,77828,0
2010-03-01,14.095,14.485,13.723,13.823,102303,0
2010-03-02,14,14.145,13.42,13.765,92824,0
2010-03-03,13.924,14.083,13.673,13.753,98228,0
2010-03-04,13.872,13.938,13.501,13.534,70177,0
2010-03-05,13.509,13.817,13.4,13.735,96102,0
2010-03-08,13.628,13.748,13.45,13.501,65471,0
2010-03-09,13.395,13.753,13.395,13.557,79864,0
2010-03-10,13.66,13.759,13.628,13.753,89762,0
2010-03-11,13.66,13.753,13.464,13.464,55904,0
2010-03-12,13.439,13.748,13.407,13.66,41486,0
2010-03-15,13.565,13.748,13.501,13.705,31566,0
2010-03-16,13.666,13.723,13.501,13.666,48284,0
2010-03-17,13.677,13.735,13.666,13.677,20987,0
2010-03-18,13.666,13.666,13.551,13.551,23614,0
2010-03-19,13.547,13.565,13.003,13.016,108333,0
2010-03-22,12.966,13.541,12.935,13.352,81809,0
2010-03-23,13.363,13.699,13.294,13.622,33209,0
2010-03-24,13.628,13.817,13.346,13.45,63239,0
2010-03-25,13.427,13.565,13.229,13.341,53658,0
2010-03-26,13.427,13.489,13.25,13.298,114490,0
2010-03-29,13.289,13.483,13.2,13.305,77580,0
2010-03-30,13.275,13.522,13.244,13.244,35523,0
2010-03-31,13.25,13.445,13.225,13.363,60813,0
2010-04-01,13.464,13.868,13.275,13.862,92072,0
2010-04-05,14.032,14.573,13.938,14.359,87382,0
2010-04-06,14.473,14.701,14.307,14.523,46862,0
2010-04-07,14.398,14.77,14.202,14.557,66153,0
2010-04-08,14.359,14.674,14.342,14.557,41834,0
2010-04-09,14.682,14.828,14.416,14.731,41480,0
2010-04-12,14.731,14.909,14.682,14.764,36159,0
2010-04-13,14.845,14.89,14.314,14.478,56172,0
2010-04-14,14.516,14.983,14.416,14.752,101348,0
2010-04-15,14.746,14.94,14.65,14.65,40770,0
2010-04-16,14.77,14.77,14.228,14.321,74564,0
2010-04-19,16.114,16.279,15.144,15.509,701117,0
2010-04-20,16.128,16.183,15.678,15.98,235500,0
2010-04-21,16.177,16.246,15.869,16.002,101547,0
2010-04-22,16.139,16.353,16.057,16.334,139668,0
2010-04-23,16.374,16.374,16.195,16.369,60054,0
2010-04-26,16.372,16.915,16.372,16.815,220656,0
2010-04-27,16.72,16.973,15.869,16.341,221508,0
2010-04-28,16.456,16.992,16.177,16.795,132717,0
2010-04-29,16.871,17.711,16.847,17.205,217494,0
2010-04-30,17.591,17.591,17.062,17.226,116373,0
2010-05-03,17.597,17.669,17.338,17.603,145524,0
2010-05-04,17.653,17.761,17.428,17.428,106838,0
2010-05-05,17.724,17.724,16.537,16.657,154430,0
2010-05-06,16.744,16.985,15.811,16.985,187454,0
2010-05-07,17.192,17.192,15.818,16.128,208285,0
2010-05-10,17.394,17.394,16.506,16.644,107614,0
2010-05-11,16.529,16.605,16.246,16.291,126781,0
2010-05-12,16.537,17.029,16.406,16.744,111371,0
2010-05-13,16.915,17.034,16.688,16.832,97609,0
2010-05-14,16.934,17.034,16.733,16.852,75641,0
2010-05-17,16.909,16.909,15.944,16.328,147902,0
2010-05-18,16.442,16.644,15.98,16.236,66437,0
2010-05-19,16.052,16.158,15.774,15.937,107116,0
2010-05-20,15.781,15.919,15.509,15.774,298444,0
2010-05-21,15.774,16.265,15.774,15.95,95127,0
2010-05-24,16.979,17.023,16.134,16.309,80065,0
2010-05-25,16.236,16.236,15.774,15.885,139933,0
2010-05-26,15.885,16.368,15.885,16.165,65313,0
2010-05-27,16.379,16.55,16.246,16.429,63811,0
2010-05-28,16.429,16.529,15.975,16.529,42027,0
2010-06-01,16.217,16.582,15.995,16.429,85783,0
2010-06-02,16.424,16.562,16.139,16.209,134244,0
2010-06-03,16.229,16.562,16.139,16.511,141495,0
2010-06-04,16.246,16.246,15.862,16.02,128956,0
2010-06-07,16.013,16.417,15.824,15.931,91284,0
2010-06-08,16.057,16.412,15.931,16.172,101299,0
2010-06-09,16.449,16.529,15.965,16.057,85405,0
2010-06-10,16.217,16.303,15.965,16.089,105923,0
2010-06-11,15.931,16.398,15.931,16.393,73078,0
2010-06-14,16.46,17.011,16.417,16.897,124634,0
2010-06-15,17.034,17.419,16.878,17.226,73675,0
2010-06-16,17.097,17.477,17.018,17.243,63698,0
2010-06-17,17.413,17.419,17.097,17.111,28674,0
2010-06-18,17.306,17.306,17.041,17.117,41417,0
2010-06-21,17.462,17.634,16.72,16.922,81335,0
2010-06-22,17.004,17.004,16.487,16.529,39880,0
2010-06-23,16.465,16.465,16.279,16.334,42010,0
2010-06-24,16.279,16.506,16.128,16.239,39361,0
2010-06-25,16.506,16.523,16.323,16.406,38241,0
2010-06-28,16.341,16.473,16.259,16.265,36586,0
2010-06-29,16.089,16.368,15.98,16.024,53646,0
2010-06-30,16.081,16.246,16.036,16.106,34018,0
2010-07-01,16.121,16.217,15.774,16.024,59508,0
2010-07-02,16.065,16.071,15.806,15.824,39841,0
2010-07-06,15.836,16.089,15.786,15.786,44819,0
2010-07-07,15.806,16.089,15.806,16.071,32990,0
2010-07-08,16.089,16.341,15.95,16.223,52734,0
2010-07-09,16.291,16.479,16.094,16.424,35717,0
2010-07-12,16.479,16.479,16.303,16.372,55106,0
2010-07-13,16.479,16.479,16.412,16.456,41728,0
2010-07-14,16.417,16.847,16.328,16.328,107086,0
2010-07-15,16.291,16.664,15.944,16.6,65992,0
2010-07-16,16.644,16.644,16.279,16.449,33527,0
2010-07-19,16.429,16.72,16.341,16.72,52484,0
2010-07-20,16.63,16.979,16.63,16.781,39582,0
2010-07-21,16.904,16.904,16.733,16.764,46971,0
2010-07-22,16.878,16.998,16.751,16.878,56853,0
2010-07-23,16.871,16.94,16.777,16.878,24181,0
2010-07-26,17.023,17.023,16.827,16.909,64969,0
2010-07-27,16.967,16.967,16.62,16.771,59153,0
2010-07-28,16.751,16.751,16.386,16.424,72937,0
2010-07-29,16.55,16.55,16.172,16.479,40386,0
2010-07-30,16.283,16.562,16.189,16.393,30428,0
2010-08-02,16.55,16.82,16.236,16.612,39795,0
2010-08-03,16.052,16.664,16.052,16.473,56038,0
2010-08-04,16.424,16.733,16.246,16.372,26546,0
2010-08-05,16.328,17.226,16.328,16.81,51373,0
2010-08-06,16.81,17.176,16.738,16.871,461248,0
2010-08-09,17.029,17.041,16.62,16.72,29724,0
2010-08-10,16.479,16.529,16.158,16.501,55074,0
2010-08-11,16.189,16.273,15.836,16.02,82979,0
2010-08-12,15.793,16.002,15.774,15.824,91798,0
2010-08-13,15.836,16.183,15.786,15.806,111089,0
2010-08-16,15.806,16.089,15.806,15.924,28731,0
2010-08-17,16.083,16.209,15.851,16.024,115409,0
2010-08-18,15.931,16.177,15.836,15.965,47398,0
2010-08-19,15.855,15.975,15.691,15.811,56062,0
2010-08-20,15.711,15.851,15.634,15.786,61815,0
2010-08-23,15.746,16.094,15.729,15.729,53454,0
2010-08-24,16.02,16.246,15.774,15.806,59446,0
2010-08-25,15.641,15.774,15.351,15.628,103276,0
2010-08-26,15.509,15.736,15.344,15.459,53728,0
2010-08-27,15.332,15.532,15.295,15.509,71711,0
2010-08-30,15.413,15.438,15.194,15.276,96777,0
2010-08-31,15.267,15.381,15.169,15.275,182989,0
2010-09-01,15.295,15.539,15.238,15.376,65297,0
2010-09-02,15.276,15.396,15.144,15.295,122571,0
2010-09-03,15.205,15.465,15.144,15.16,164179,0
2010-09-07,15.144,15.173,14.929,14.96,117060,0
2010-09-08,14.953,15.194,14.953,15.086,96027,0
2010-09-09,15.048,15.2,15.048,15.189,143856,0
2010-09-10,15.144,15.218,15.105,15.181,111726,0
2010-09-13,15.376,15.584,15.144,15.151,110769,0
2010-09-14,15.144,15.306,15.115,15.144,93966,0
2010-09-15,15.232,15.604,15.16,15.459,150038,0
2010-09-16,15.504,15.622,15.49,15.56,44707,0
2010-09-17,15.655,15.774,15.616,15.717,144891,0
2010-09-20,15.774,16.279,15.774,16.076,75991,0
2010-09-21,15.987,16.246,15.931,16.134,48933,0
2010-09-22,15.924,16.341,15.901,16.013,81972,0
2010-09-23,16.195,16.239,15.793,15.919,78139,0
2010-09-24,15.919,16.217,15.919,16.076,46975,0
2010-09-27,16.229,16.236,16.114,16.189,47049,0
2010-09-28,16.246,16.487,16.158,16.417,66986,0
2010-09-29,16.317,16.947,16.317,16.82,70432,0
2010-09-30,16.934,17.097,16.909,16.967,75589,0
2010-10-01,16.947,17.169,16.947,17.041,61296,0
2010-10-04,17.136,17.237,17.011,17.018,35300,0
2010-10-05,17.163,17.502,17.13,17.255,71578,0
2010-10-06,17.32,17.509,17.262,17.394,50581,0
2010-10-07,17.413,17.413,17.068,17.27,29624,0
2010-10-08,17.169,17.434,17.169,17.434,46172,0
2010-10-11,17.447,17.627,17.447,17.528,53495,0
2010-10-12,17.627,17.627,17.484,17.539,26252,0
2010-10-13,17.634,17.974,17.546,17.792,52226,0
2010-10-14,18.008,18.114,17.811,18.07,50121,0
2010-10-15,18.285,18.563,18.07,18.107,75220,0
2010-10-18,18.064,18.548,17.718,17.956,88473,0
2010-10-19,17.767,18.018,17.441,17.509,65417,0
2010-10-20,17.441,17.842,17.434,17.64,63505,0
2010-10-21,17.352,17.469,16.529,16.967,91954,0
2010-10-22,17.124,17.211,16.738,16.922,51342,0
2010-10-25,17.034,17.211,16.72,16.815,52590,0
2010-10-26,16.815,16.815,16.501,16.529,58997,0
2010-10-27,16.72,16.72,16.46,16.537,67441,0
2010-10-28,16.529,16.751,16.479,16.657,55591,0
2010-10-29,16.63,16.756,16.526,16.748,35889,0
2010-11-01,16.915,17.086,16.803,16.81,36671,0
2010-11-02,16.959,17.163,16.744,17.047,51765,0
2010-11-03,16.934,17.294,16.934,17.288,45242,0
2010-11-04,17.566,17.591,17.243,17.389,73412,0
2010-11-05,17.669,17.669,17.205,17.558,104869,0
2010-11-08,17.428,17.988,17.332,17.968,1080968,0
2010-11-09,18.126,18.228,17.711,17.824,166526,0
2010-11-10,17.824,18.018,17.684,17.951,60969,0
2010-11-11,17.855,18.415,17.774,17.9,77586,0
2010-11-12,17.634,18.204,17.198,17.491,96094,0
2010-11-15,17.627,17.868,17.338,17.394,67982,0
2010-11-16,17.32,17.368,17.034,17.062,63474,0
2010-11-17,17.413,17.413,16.909,16.94,59206,0
2010-11-18,17.111,17.282,16.781,17.062,114475,0
2010-11-19,16.973,17.584,16.878,17.352,49538,0
2010-11-22,17.534,17.724,17.352,17.603,61727,0
2010-11-23,17.603,17.669,17.346,17.546,84675,0
2010-11-24,17.646,17.646,17.359,17.383,37662,0
2010-11-26,17.352,17.383,16.94,16.985,75274,0
2010-11-29,16.973,17.255,16.82,17.08,86706,0
2010-11-30,16.835,17.285,16.835,17.157,57968,0
2010-12-01,17.156,17.389,17.156,17.192,59044,0
2010-12-02,17.163,17.653,17.163,17.359,61556,0
2010-12-03,17.413,17.428,16.86,17.148,79808,0
2010-12-06,17.192,17.294,16.832,16.866,74864,0
2010-12-07,17.047,17.142,16.751,16.878,90536,0
2010-12-08,16.878,17.023,16.827,16.904,60707,0
2010-12-09,16.878,17.023,16.727,16.744,78532,0
2010-12-10,16.81,17.211,16.733,16.94,116849,0
2010-12-13,17.034,17.092,16.72,16.795,158829,0
2010-12-14,16.795,16.947,16.795,16.815,66963,0
2010-12-15,16.55,16.795,16.246,16.537,269247,0
2010-12-16,16.529,16.537,16.265,16.328,130376,0
2010-12-17,16.259,16.265,15.774,15.774,781697,0
2010-12-20,15.931,16.595,15.931,16.273,193596,0
2010-12-21,16.223,16.529,16.209,16.511,130024,0
2010-12-22,16.442,16.683,16.406,16.518,114876,0
2010-12-23,16.473,16.738,16.473,16.693,47795,0
2010-12-27,16.744,17.092,16.6,16.897,95688,0
2010-12-28,16.953,17.255,16.904,17.205,110821,0
2010-12-29,17.206,17.336,17.17,17.247,28481,0
2010-12-30,17.273,17.33,17.247,17.316,46068,0
2010-12-31,17.282,17.362,17.255,17.329,32240,0
2011-01-03,17.363,17.579,17.262,17.413,100163,0
2011-01-04,17.502,17.502,16.94,17.111,45906,0
2011-01-05,16.832,17.062,16.72,17.029,76605,0
2011-01-06,16.967,17.004,16.889,16.953,29534,0
2011-01-07,17.018,17.205,16.934,17.074,50574,0
2011-01-10,17.186,17.566,17.068,17.313,66922,0
2011-01-11,17.509,17.919,17.447,17.698,126804,0
2011-01-12,17.939,17.939,17.678,17.767,79400,0
2011-01-13,17.792,17.919,17.453,17.634,97085,0
2011-01-14,17.352,17.806,17.352,17.458,75703,0
2011-01-18,17.669,17.674,17.232,17.346,86926,0
2011-01-19,17.363,17.363,16.94,17.004,123334,0
2011-01-20,16.751,16.878,16.368,16.372,711708,0
2011-01-21,16.529,16.72,16.417,16.562,66674,0
2011-01-24,16.959,16.959,16.788,16.959,190761,0
2011-01-25,16.959,17.117,16.815,17.054,171434,0
2011-01-26,17.068,17.491,17.068,17.326,70744,0
2011-01-27,17.428,17.509,17.383,17.389,35638,0
2011-01-28,17.408,17.669,17.394,17.495,56974,0
2011-01-31,17.685,17.939,17.669,17.865,97800,0
2011-02-01,17.968,18.285,17.832,18.172,96843,0
2011-02-02,18.204,18.204,17.824,17.982,58402,0
2011-02-03,17.982,17.982,17.674,17.806,55818,0
2011-02-04,17.868,17.974,17.704,17.755,49623,0
2011-02-07,17.704,17.855,17.603,17.603,69607,0
2011-02-08,17.711,17.73,17.539,17.603,39748,0
2011-02-09,17.698,17.749,17.232,17.288,63439,0
2011-02-10,17.346,17.534,17.08,17.294,84131,0
2011-02-11,17.306,17.591,16.909,17.211,59393,0
2011-02-14,17.163,17.453,17.097,17.255,53227,0
2011-02-15,17.27,17.276,16.915,17.181,65103,0
2011-02-16,17.156,17.447,17.041,17.169,48124,0
2011-02-18,17.469,17.469,17.111,17.181,52758,0
2011-02-22,17.211,17.352,16.909,17.034,92624,0
2011-02-23,17.034,17.539,17.023,17.13,125889,0
2011-02-24,17.219,17.495,17.029,17.198,81779,0
2011-02-25,17.477,17.597,17.192,17.383,74815,0
2011-02-28,17.247,17.381,17.054,17.118,118491,0
2011-03-01,17.17,17.278,16.913,16.977,82436,0
2011-03-02,17.034,17.509,17.034,17.447,68189,0
2011-03-03,17.597,17.603,17.097,17.237,102121,0
2011-03-04,17.186,17.661,17.169,17.521,66211,0
2011-03-07,17.521,17.669,17.13,17.13,67005,0
2011-03-08,17.136,17.255,17.136,17.181,68683,0
2011-03-09,17.192,17.332,17.034,17.232,441509,0
2011-03-10,17.041,17.169,16.781,16.832,135290,0
2011-03-11,16.781,17.062,16.781,16.86,19667,0
2011-03-14,16.815,17.029,16.781,17.023,160228,0
2011-03-15,16.781,17.198,16.781,16.979,61849,0
2011-03-16,16.928,17.32,16.928,16.979,54457,0
2011-03-17,17.034,17.316,17.034,17.229,82438,0
2011-03-18,17.346,17.534,17.288,17.294,49110,0
2011-03-21,17.521,17.792,17.515,17.571,125468,0
2011-03-22,17.669,17.792,17.539,17.711,80033,0
2011-03-23,17.597,18.039,17.597,17.962,63337,0
2011-03-24,18.204,18.455,18.044,18.126,84896,0
2011-03-25,18.111,18.36,17.997,18.087,83474,0
2011-03-28,18.107,18.26,17.912,18.018,41554,0
2011-03-29,17.893,18.392,17.882,18.233,59655,0
2011-03-30,18.228,18.38,17.968,18.178,45464,0
2011-03-31,18.21,18.448,18.043,18.448,46878,0
2011-04-01,18.573,18.989,18.367,18.457,133865,0
2011-04-04,18.72,18.846,18.392,18.486,30644,0
2011-04-05,18.515,18.763,18.284,18.425,51573,0
2011-04-06,18.321,18.467,18.204,18.204,44034,0
2011-04-07,18.149,18.425,18.034,18.162,59949,0
2011-04-08,18.311,18.311,18.04,18.194,37731,0
2011-04-11,18.21,18.303,17.711,17.792,84786,0
2011-04-12,17.681,17.727,17.229,17.285,576407,0
2011-04-13,17.323,17.745,17.323,17.44,125493,0
2011-04-14,17.381,18.103,17.381,18.034,68260,0
2011-04-15,18.149,18.162,17.837,18.015,25133,0
2011-04-18,17.919,17.975,17.671,17.822,29882,0
2011-04-19,17.847,18.469,17.847,18.348,132882,0
2011-04-20,18.38,18.749,18.29,18.334,74893,0
2011-04-21,18.052,18.509,17.939,18.367,80174,0
2011-04-25,18.01,18.493,17.997,18.181,102012,0
2011-04-26,18.175,18.493,18.034,18.277,102458,0
2011-04-27,18.469,18.469,18.137,18.341,34890,0
2011-04-28,18.162,18.501,18.162,18.348,26356,0
2011-04-29,18.316,18.475,18.189,18.475,52233,0
2011-05-02,18.457,18.501,18.22,18.311,42563,0
2011-05-03,18.227,18.334,18.01,18.092,80871,0
2011-05-04,18.028,18.311,17.72,17.911,172331,0
2011-05-05,17.676,18.087,17.252,17.495,125505,0
2011-05-06,18.066,18.316,17.502,17.867,48874,0
2011-05-09,17.815,18.231,17.676,18.028,66254,0
2011-05-10,18.103,18.111,17.83,17.997,42217,0
2011-05-11,17.822,18.103,17.656,17.822,141846,0
2011-05-12,17.867,18.175,17.33,17.613,91704,0
2011-05-13,17.613,18.202,17.58,18.092,74700,0
2011-05-16,17.956,18.311,17.804,17.815,30621,0
2011-05-17,17.804,17.804,17.33,17.362,175246,0
2011-05-18,17.401,17.899,17.356,17.568,103201,0
2011-05-19,17.568,17.867,17.568,17.643,30511,0
2011-05-20,17.613,17.784,17.529,17.686,28599,0
2011-05-23,17.568,17.778,17.206,17.546,133349,0
2011-05-24,17.553,17.739,17.259,17.534,113165,0
2011-05-25,17.502,17.694,17.419,17.625,63035,0
2011-05-26,17.484,17.772,17.457,17.605,41992,0
2011-05-27,17.605,17.887,17.573,17.841,72194,0
2011-05-31,17.872,17.89,17.482,17.739,56934,0
2011-06-01,17.753,17.753,17.229,17.349,233511,0
2011-06-02,17.323,17.387,17.229,17.298,51758,0
2011-06-03,17.291,17.419,17.229,17.336,27079,0
2011-06-06,17.349,17.433,16.702,16.983,146372,0
2011-06-07,17.214,17.214,16.684,16.818,105224,0
2011-06-08,16.746,17.003,16.535,16.56,145722,0
2011-06-09,16.535,16.907,16.505,16.812,71530,0
2011-06-10,16.818,17.126,16.574,16.671,87776,0
2011-06-13,16.595,16.651,16.126,16.299,113642,0
2011-06-14,16.305,16.688,16.305,16.426,89086,0
2011-06-15,16.305,16.408,16.172,16.266,90279,0
2011-06-16,16.247,16.695,16.223,16.574,59633,0
2011-06-17,16.433,16.875,16.433,16.684,78545,0
2011-06-20,16.688,17.149,16.688,16.829,114716,0
2011-06-21,16.784,17.252,16.784,17.074,108159,0
2011-06-22,17.062,17.259,16.977,17.04,8467,0
2011-06-23,16.684,16.894,16.664,16.894,38427,0
2011-06-24,16.738,17.074,16.63,16.728,21361,0
2011-06-27,16.638,16.791,16.625,16.671,47241,0
2011-06-28,16.671,17.028,16.671,16.972,37800,0
2011-06-29,17.093,17.149,16.823,17.08,20584,0
2011-06-30,17.181,17.328,17.066,17.234,28907,0
2011-07-01,17.18,17.276,16.982,17.202,14607,0
2011-07-05,17.195,17.391,16.976,17.327,87457,0
2011-07-06,17.288,17.516,17.166,17.379,43355,0
2011-07-07,17.516,18.011,17.445,17.742,78048,0
2011-07-08,17.69,17.985,17.615,17.751,38873,0
2011-07-11,17.561,17.904,17.561,17.783,50489,0
2011-07-12,17.36,18.114,17.36,17.867,71169,0
2011-07-13,17.875,18.02,17.778,17.867,116057,0
2011-07-14,17.887,18.029,17.145,17.294,168982,0
2011-07-15,17.615,17.969,17.615,17.796,82680,0
2011-07-18,17.736,18.036,17.615,17.632,42996,0
2011-07-19,17.684,17.919,17.554,17.724,40980,0
2011-07-20,17.933,17.933,17.645,17.769,40809,0
2011-07-21,17.762,17.912,17.73,17.887,24078,0
2011-07-22,17.874,17.874,17.632,17.829,19579,0
2011-07-25,17.69,17.874,17.632,17.788,25250,0
2011-07-26,17.718,17.756,17.418,17.569,53654,0
2011-07-27,17.445,17.445,17.069,17.255,83408,0
2011-07-28,17.127,17.288,16.971,17.047,70852,0
2011-07-29,16.958,17.231,16.906,17.03,64047,0
2011-08-01,17.334,17.386,16.867,17.028,89507,0
2011-08-02,16.95,17.249,16.763,16.779,138209,0
2011-08-03,17.668,17.668,16.322,16.672,79315,0
2011-08-04,17.242,17.242,16.026,16.098,123350,0
2011-08-05,16.11,16.49,15.343,16.195,145324,0
2011-08-08,15.104,15.39,13.529,14.759,259799,0
2011-08-09,14.643,15.974,14.63,15.531,103738,0
2011-08-10,15.667,15.922,15.221,15.357,81920,0
2011-08-11,15.455,16.157,15.19,16.047,79334,0
2011-08-12,16.301,16.384,15.806,15.942,52611,0
2011-08-15,15.922,16.482,15.811,16.458,47852,0
2011-08-16,16.521,16.58,16.176,16.247,27762,0
2011-08-17,16.261,16.474,16.15,16.397,118438,0
2011-08-18,15.604,16.384,15.604,15.995,131226,0
2011-08-19,15.857,16.195,15.735,15.995,68323,0
2011-08-22,16.24,16.24,15.767,15.956,75015,0
2011-08-23,15.974,16.236,15.799,16.132,683184,0
2011-08-24,16.067,16.189,15.799,15.942,70151,0
2011-08-25,15.98,16.104,15.773,15.928,49300,0
2011-08-26,15.98,16.098,15.865,16.013,32984,0
2011-08-29,16.11,16.417,16.11,16.377,74417,0
2011-08-30,16.366,16.417,16.104,16.397,26873,0
2011-08-31,16.466,16.508,16.065,16.177,103796,0
2011-09-01,16.24,16.339,15.806,15.928,41832,0
2011-09-02,15.62,15.806,15.62,15.672,46351,0
2011-09-06,15.281,15.584,15.02,15.376,105492,0
2011-09-07,15.397,15.594,15.224,15.555,105203,0
2011-09-08,15.481,15.481,15.213,15.293,93431,0
2011-09-09,15.19,15.245,14.896,15.228,128066,0
2011-09-12,15.151,15.245,14.805,15.182,191589,0
2011-09-13,15.151,15.351,14.929,15.166,199635,0
2011-09-14,15.288,15.288,14.973,15.144,193432,0
2011-09-15,15.281,15.364,15.037,15.312,206081,0
2011-09-16,15.324,15.324,15.137,15.288,86116,0
2011-09-19,15.41,15.881,15.155,15.753,172285,0
2011-09-20,15.964,16.086,15.63,15.689,115469,0
2011-09-21,15.746,15.857,15.442,15.519,76228,0
2011-09-22,15.597,15.806,14.954,15.065,131631,0
2011-09-23,15.259,15.37,14.889,14.896,405198,0
2011-09-26,15.024,15.305,14.889,15.241,114695,0
2011-09-27,15.364,15.831,15.299,15.611,120926,0
2011-09-28,15.694,15.742,15.343,15.382,68225,0
2011-09-29,15.565,15.689,15.305,15.449,73827,0
2011-09-30,15.278,15.714,15.278,15.465,42327,0
2011-10-03,15.398,15.514,15.008,15.008,144761,0
2011-10-04,14.959,15.124,14.628,15.115,224496,0
2011-10-05,15.084,15.853,14.951,15.78,88510,0
2011-10-06,15.831,15.924,15.614,15.793,110124,0
2011-10-07,15.924,15.924,15.528,15.672,64991,0
2011-10-10,15.786,16.072,15.773,16.026,68529,0
2011-10-11,15.95,16.23,15.837,16.189,141739,0
2011-10-12,16.247,16.384,16.054,16.189,92696,0
2011-10-13,16.144,16.282,15.991,16.276,56008,0
2011-10-14,16.276,16.745,16.236,16.66,138321,0
2011-10-17,16.581,16.72,16.328,16.354,103546,0
2011-10-18,16.389,16.699,16.11,16.389,159567,0
2011-10-19,16.508,16.708,16.256,16.363,131783,0
2011-10-20,16.335,16.621,16.118,16.496,40335,0
2011-10-21,16.553,16.937,16.395,16.653,49330,0
2011-10-24,16.727,16.818,16.553,16.595,64031,0
2011-10-25,16.526,16.605,16.231,16.395,61574,0
2011-10-26,16.466,16.727,16.225,16.595,42404,0
2011-10-27,16.745,16.937,16.381,16.72,121532,0
2011-10-28,16.553,16.692,16.317,16.549,81303,0
2011-10-31,16.443,16.673,16.253,16.253,67918,0
2011-11-01,15.919,16.363,15.873,15.977,78369,0
2011-11-02,16.077,16.189,15.892,15.999,160325,0
2011-11-03,16.581,16.64,15.831,15.991,282839,0
2011-11-04,15.913,16.542,15.913,16.323,148008,0
2011-11-07,16.422,16.474,16.131,16.374,95991,0
2011-11-08,16.289,16.481,16.071,16.317,154414,0
2011-11-09,16.124,16.302,15.913,16.071,89936,0
2011-11-10,16.225,16.354,16.096,16.157,105055,0
2011-11-11,16.225,16.349,16.165,16.317,77952,0
2011-11-14,16.256,16.374,16.225,16.241,80585,0
2011-11-15,16.289,16.363,15.847,16.124,264045,0
2011-11-16,16.018,16.46,15.919,16.15,74441,0
2011-11-17,16.195,16.225,15.811,15.906,114060,0
2011-11-18,15.873,16.131,15.64,15.78,126254,0
2011-11-21,15.561,15.74,15.362,15.594,130647,0
2011-11-22,15.607,15.672,15.362,15.508,74038,0
2011-11-23,15.342,15.515,15.059,15.11,113290,0
2011-11-25,15.07,15.07,14.422,14.647,186164,0
2011-11-28,14.99,15.555,14.594,14.767,169965,0
2011-11-29,14.701,14.898,14.534,14.614,191498,0
2011-11-30,14.952,15.133,14.73,14.856,107961,0
2011-12-01,14.898,14.983,14.534,14.542,198288,0
2011-12-02,14.561,14.732,14.443,14.514,296051,0
2011-12-05,14.561,14.721,14.408,14.66,256661,0
2011-12-06,14.7,14.795,14.565,14.74,119829,0
2011-12-07,14.647,14.708,14.436,14.607,124540,0
2011-12-08,14.594,14.732,14.443,14.628,126977,0
2011-12-09,14.636,14.779,14.509,14.747,114785,0
2011-12-12,14.666,14.759,14.534,14.759,121390,0
2011-12-13,14.726,15.043,14.654,14.714,173869,0
2011-12-14,14.666,14.701,14.461,14.474,140088,0
2011-12-15,14.587,14.619,14.443,14.48,109517,0
2011-12-16,14.504,14.879,14.496,14.819,106631,0
2011-12-19,14.819,14.966,14.504,14.504,122488,0
2011-12-20,14.726,14.892,14.567,14.772,81481,0
2011-12-21,14.793,15.043,14.619,14.966,48292,0
2011-12-22,14.997,15.62,14.99,15.561,139600,0
2011-12-23,15.687,15.699,15.426,15.567,55082,0
2011-12-27,15.587,15.715,15.421,15.495,93264,0
2011-12-28,15.468,15.549,15.104,15.238,79006,0
2011-12-29,15.168,15.291,14.983,15.059,92494,0
2011-12-30,15.022,15.38,15.001,15.01,115424,0
2012-01-03,15.302,15.389,15.098,15.161,126094,0
2012-01-04,15.231,15.421,15.185,15.381,51667,0
2012-01-05,15.336,15.381,15.231,15.269,99080,0
2012-01-06,15.301,15.405,15.235,15.289,755569,0
2012-01-09,15.315,15.404,15.161,15.231,47466,0
2012-01-10,15.241,15.335,15.228,15.266,62257,0
2012-01-11,15.235,15.301,15.099,15.228,79062,0
2012-01-12,15.275,15.289,14.768,14.896,130921,0
2012-01-13,14.909,15.078,14.809,14.841,85715,0
2012-01-17,14.888,15.03,14.841,14.924,103852,0
2012-01-18,14.964,15.133,14.924,14.996,122026,0
2012-01-19,15.126,15.126,14.726,14.916,119147,0
2012-01-20,14.869,14.996,14.768,14.956,77566,0
2012-01-23,14.977,15.443,14.977,15.375,113138,0
2012-01-24,15.301,15.423,15.26,15.315,65106,0
2012-01-25,15.349,15.369,15.213,15.251,112655,0
2012-01-26,15.26,15.369,14.949,15.071,128647,0
2012-01-27,15.071,15.153,14.924,15.091,168844,0
2012-01-30,15.106,15.117,14.877,14.937,112133,0
2012-01-31,15.01,15.022,14.878,14.904,74146,0
2012-02-01,15.03,15.2,14.861,14.877,72808,0
2012-02-02,14.882,15.148,14.814,14.814,344665,0
2012-02-03,14.983,14.996,14.841,14.949,128723,0
2012-02-06,14.977,15.2,14.964,15.194,114888,0
2012-02-07,15.141,15.647,15.065,15.511,198628,0
2012-02-08,15.559,15.753,15.213,15.41,184441,0
2012-02-09,15.464,15.523,15.295,15.423,170160,0
2012-02-10,15.537,15.537,15.266,15.405,88280,0
2012-02-13,15.464,15.584,15.235,15.275,118460,0
2012-02-14,15.375,15.375,15.112,15.206,136315,0
2012-02-15,15.206,15.405,15.163,15.397,61555,0
2012-02-16,15.464,15.888,15.341,15.559,199548,0
2012-02-17,15.624,16.011,15.537,15.671,197846,0
2012-02-21,15.707,15.85,15.653,15.653,98798,0
2012-02-22,15.795,16.005,15.469,15.782,126378,0
2012-02-23,15.87,15.95,15.578,15.686,154578,0
2012-02-24,15.686,15.85,15.638,15.774,72372,0
2012-02-27,15.814,16.239,15.647,15.969,186062,0
2012-02-28,16.191,16.658,16.052,16.483,176529,0
2012-02-29,16.508,17.293,16.257,16.624,355202,0
2012-03-01,16.779,17.727,16.779,17.621,225358,0
2012-03-02,17.652,17.969,17.238,17.591,283819,0
2012-03-05,17.456,17.637,17.313,17.444,82793,0
2012-03-06,17.275,17.368,16.561,16.692,117150,0
2012-03-07,16.68,16.827,16.517,16.604,82997,0
2012-03-08,16.728,16.824,16.533,16.728,83489,0
2012-03-09,16.631,16.982,16.529,16.529,104787,0
2012-03-12,16.564,16.72,16.267,16.395,162982,0
2012-03-13,16.416,16.505,16.323,16.354,119912,0
2012-03-14,16.348,16.571,16.274,16.369,135824,0
2012-03-15,16.267,16.354,16.26,16.26,87690,0
2012-03-16,16.294,16.403,16.267,16.323,40566,0
2012-03-19,16.41,16.691,16.287,16.625,77263,0
2012-03-20,16.564,16.976,16.443,16.923,129430,0
2012-03-21,16.923,17.16,16.909,17.091,60707,0
2012-03-22,16.976,17.334,16.855,17.198,93158,0
2012-03-23,17.228,17.334,17.097,17.328,49142,0
2012-03-26,17.395,17.565,16.888,16.935,80988,0
2012-03-27,16.888,17.018,16.754,16.761,66232,0
2012-03-28,16.876,16.99,16.639,16.779,65764,0
2012-03-29,16.754,16.869,16.754,16.842,34615,0
2012-03-30,16.86,17.741,16.789,17.736,153831,0
2012-04-02,17.645,17.645,17.221,17.605,66785,0
2012-04-03,17.556,17.556,17.031,17.1,58694,0
2012-04-04,16.837,17.652,16.837,17.652,94082,0
2012-04-05,17.598,17.645,17.267,17.397,28161,0
2012-04-09,17.191,17.366,16.903,16.903,51266,0
2012-04-10,16.99,17.078,16.767,16.794,91216,0
2012-04-11,16.893,16.997,16.618,16.837,75598,0
2012-04-12,16.824,17.621,16.824,17.219,132267,0
2012-04-13,17.233,17.377,16.851,17.031,54484,0
2012-04-16,17.141,17.447,17.025,17.267,43491,0
2012-04-17,17.377,17.488,17.267,17.383,78265,0
2012-04-18,16.618,16.885,16.618,16.739,357777,0
2012-04-19,16.715,16.748,16.369,16.369,170978,0
2012-04-20,16.396,16.458,16.279,16.354,88294,0
2012-04-23,16.362,16.471,16.195,16.265,172835,0
2012-04-24,16.265,16.284,16.058,16.154,66179,0
2012-04-25,16.237,16.292,16.065,16.188,68312,0
2012-04-26,16.265,16.313,16.058,16.225,66125,0
2012-04-27,16.195,16.232,15.996,16.128,80374,0
2012-04-30,16.188,16.322,16.128,16.307,45764,0
2012-05-01,16.326,16.471,16.134,16.354,40724,0
2012-05-02,16.3,16.471,16.112,16.445,42953,0
2012-05-03,16.575,16.575,16.242,16.3,64679,0
2012-05-04,16.265,16.568,16.162,16.514,39805,0
2012-05-07,16.404,16.404,15.955,16.154,67417,0
2012-05-08,16.078,16.354,15.963,16.162,46858,0
2012-05-09,16.029,16.232,15.974,16.134,43891,0
2012-05-10,16.257,16.508,16.232,16.508,20723,0
2012-05-11,16.478,16.568,16.411,16.43,26971,0
2012-05-14,16.404,16.478,15.996,16.052,69797,0
2012-05-15,16.052,16.052,15.595,15.734,117148,0
2012-05-16,15.734,16.022,15.684,15.925,88890,0
2012-05-17,15.932,16.037,15.714,15.741,48119,0
2012-05-18,15.746,15.925,15.719,15.746,35384,0
2012-05-21,15.741,15.899,15.719,15.865,41712,0
2012-05-22,15.809,16.092,15.734,15.753,46899,0
2012-05-23,15.714,15.816,15.27,15.435,77726,0
2012-05-24,15.403,15.539,15.153,15.298,64584,0
2012-05-25,15.255,15.374,15.028,15.243,53539,0
2012-05-29,15.247,15.616,15.247,15.435,73592,0
2012-05-30,15.262,15.547,15.133,15.304,99289,0
2012-05-31,15.247,15.247,14.779,14.856,111540,0
2012-06-01,14.523,14.94,14.4,14.586,142229,0
2012-06-04,14.511,14.683,14.365,14.586,73735,0
2012-06-05,14.589,14.971,14.482,14.971,67408,0
2012-06-06,14.94,15.255,14.559,15.153,80980,0
2012-06-07,15.195,15.318,14.572,14.698,80043,0
2012-06-08,14.538,14.918,14.194,14.469,92455,0
2012-06-11,14.427,14.516,13.812,14.04,280623,0
2012-06-12,14.087,14.087,13.862,14.069,126340,0
2012-06-13,13.987,14.087,13.881,13.931,89188,0
2012-06-14,13.896,14.005,13.724,13.818,149605,0
2012-06-15,13.812,14.04,13.744,13.862,102585,0
2012-06-18,14.047,14.427,13.91,14.308,104957,0
2012-06-19,14.308,15.148,14.249,14.952,143990,0
2012-06-20,14.918,15.255,14.849,15.084,85799,0
2012-06-21,15.057,15.057,14.704,14.904,48470,0
2012-06-22,14.856,15.195,14.849,15.111,55278,0
2012-06-25,15.077,15.077,14.849,14.926,43452,0
2012-06-26,14.849,14.952,14.711,14.91,69823,0
2012-06-27,14.926,15.117,14.856,14.973,87208,0
2012-06-28,15.028,15.195,14.984,15.057,38976,0
2012-06-29,15.195,15.38,15.028,15.157,87598,0
2012-07-02,14.918,15.195,14.89,15.041,48985,0
2012-07-03,15.157,15.23,15.141,15.195,116219,0
2012-07-05,15.195,15.353,14.994,15.153,92987,0
2012-07-06,14.956,15.197,14.956,15.048,25969,0
2012-07-09,14.952,15.247,14.952,15.069,44264,0
2012-07-10,15.154,15.202,14.948,14.956,33739,0
2012-07-11,14.942,15.174,14.935,15.105,41660,0
2012-07-12,15.056,15.232,14.929,15.216,63712,0
2012-07-13,15.339,15.396,15.208,15.304,55910,0
2012-07-16,15.265,15.605,15.105,15.408,52127,0
2012-07-17,15.484,15.609,15.374,15.525,50363,0
2012-07-18,15.609,15.774,15.492,15.677,92244,0
2012-07-19,15.718,16.091,15.718,15.97,82666,0
2012-07-20,15.97,16.104,15.823,15.97,26018,0
2012-07-23,15.966,15.993,15.867,15.936,38653,0
2012-07-24,15.909,16.056,15.788,15.943,72516,0
2012-07-25,16.07,16.07,15.816,15.877,39868,0
2012-07-26,16.008,16.07,15.809,15.845,27498,0
2012-07-27,15.809,15.943,15.648,15.774,65186,0
2012-07-30,15.943,16.035,15.767,15.894,35965,0
2012-07-31,16.013,16.042,15.507,15.578,52213,0
2012-08-01,15.549,15.667,15.403,15.527,12986,0
2012-08-02,15.788,15.796,15.274,15.541,47189,0
2012-08-03,15.767,15.858,15.289,15.358,84212,0
2012-08-06,15.301,16.03,15.301,15.578,63492,0
2012-08-07,15.562,15.845,15.519,15.751,40861,0
2012-08-08,15.718,15.885,15.597,15.618,29754,0
2012-08-09,15.639,15.928,15.618,15.809,29082,0
2012-08-10,15.858,15.902,15.682,15.902,13176,0
2012-08-13,15.74,15.893,15.74,15.809,13152,0
2012-08-14,15.885,15.911,15.435,15.689,39193,0
2012-08-15,15.557,15.782,15.477,15.689,37801,0
2012-08-16,15.674,15.802,15.512,15.597,32414,0
2012-08-17,15.663,15.663,15.435,15.541,44541,0
2012-08-20,15.443,15.663,15.394,15.435,56206,0
2012-08-21,15.343,15.578,15.282,15.337,65927,0
2012-08-22,15.394,15.57,15.295,15.451,57915,0
2012-08-23,15.414,15.5,15.315,15.443,47487,0
2012-08-24,15.386,15.578,15.33,15.533,33477,0
2012-08-27,15.633,15.633,15.386,15.562,53506,0
2012-08-28,15.507,15.686,15.507,15.578,28705,0
2012-08-29,15.633,15.648,15.295,15.633,79964,0
2012-08-30,15.507,15.562,15.337,15.507,38098,0
2012-08-31,15.47,15.541,15.403,15.465,45320,0
2012-09-04,15.443,15.816,15.414,15.584,49108,0
2012-09-05,15.507,15.695,15.426,15.451,72808,0
2012-09-06,15.408,15.648,15.322,15.514,120952,0
2012-09-07,15.421,15.562,15.337,15.557,65770,0
2012-09-10,15.451,15.557,15.351,15.549,52473,0
2012-09-11,15.457,15.562,15.351,15.47,70320,0
2012-09-12,15.47,15.556,15.408,15.47,80444,0
2012-09-13,15.403,15.493,15.343,15.435,110141,0
2012-09-14,15.372,15.782,15.372,15.639,122812,0
2012-09-17,15.507,15.74,15.507,15.597,68674,0
2012-09-18,15.578,15.702,15.578,15.667,54598,0
2012-09-19,15.667,15.751,15.578,15.674,19227,0
2012-09-20,15.578,15.74,15.57,15.639,32945,0
2012-09-21,15.648,15.767,15.648,15.648,39797,0
2012-09-24,15.648,15.703,15.584,15.612,39386,0
2012-09-25,15.639,15.782,15.584,15.639,47904,0
2012-09-26,15.514,15.639,15.457,15.533,68837,0
2012-09-27,15.562,15.782,15.527,15.533,31821,0
2012-09-28,15.557,15.711,15.5,15.541,52134,0
2012-10-01,15.612,15.745,15.514,15.514,46225,0
2012-10-02,15.519,15.711,15.519,15.618,24800,0
2012-10-03,15.703,15.782,15.591,15.682,72886,0
2012-10-04,15.648,16.111,15.605,15.966,70772,0
2012-10-05,15.867,15.993,15.736,15.76,47218,0
2012-10-08,15.76,15.917,15.682,15.837,36292,0
2012-10-09,15.802,16.416,15.674,16.338,97532,0
2012-10-10,16.352,16.394,16.117,16.202,37807,0
2012-10-11,16.211,16.577,16.17,16.288,56134,0
2012-10-12,16.22,16.296,15.95,16.26,69844,0
2012-10-15,16.26,16.372,15.858,16.175,54701,0
2012-10-16,16.195,16.325,16.157,16.227,30042,0
2012-10-17,16.302,16.372,16.14,16.352,50355,0
2012-10-18,16.426,16.632,16.418,16.604,44592,0
2012-10-19,16.524,16.524,16.134,16.383,66958,0
2012-10-22,16.347,16.347,15.918,15.997,102060,0
2012-10-23,15.974,16.253,15.796,16.253,58748,0
2012-10-24,16.311,16.311,15.918,15.974,41196,0
2012-10-25,16.011,16.11,15.81,16.055,30991,0
2012-10-26,15.997,16.261,15.997,16.119,44494,0
2012-10-31,16.031,16.095,15.68,15.783,75304,0
2012-11-01,16.354,16.62,15.774,15.939,56546,0
2012-11-02,15.879,16.103,15.752,15.818,91407,0
2012-11-05,15.818,15.939,15.759,15.818,25869,0
2012-11-06,15.904,16.018,15.875,15.896,17082,0
2012-11-07,15.746,15.838,15.596,15.732,33684,0
2012-11-08,15.667,15.713,15.454,15.523,36934,0
2012-11-09,15.516,15.516,14.952,15.359,87610,0
2012-11-12,15.157,15.397,15.114,15.266,33154,0
2012-11-13,15.196,15.638,15.181,15.488,59060,0
2012-11-14,15.703,15.703,15.296,15.389,46647,0
2012-11-15,15.324,15.438,15.181,15.266,74133,0
2012-11-16,15.202,15.561,15.202,15.505,74365,0
2012-11-19,15.654,15.689,15.381,15.397,64343,0
2012-11-20,15.516,15.595,15.29,15.359,56547,0
2012-11-21,15.301,15.467,15.245,15.345,57148,0
2012-11-23,15.381,15.429,15.309,15.352,18963,0
2012-11-26,15.352,15.438,15.11,15.163,67871,0
2012-11-27,15.225,15.416,15.114,15.181,30647,0
2012-11-28,15.19,15.25,14.901,15.034,74659,0
2012-11-29,15.266,15.266,14.973,15.024,62347,0
2012-11-30,15.067,15.081,14.968,15.023,64447,0
2012-12-03,15.023,15.374,15.023,15.061,69283,0
2012-12-04,15.259,15.301,15.03,15.163,25514,0
2012-12-05,15.232,15.259,14.968,15.11,83522,0
2012-12-06,15.11,15.116,14.815,14.83,144050,0
2012-12-07,14.824,14.909,14.52,14.616,145951,0
2012-12-10,14.514,14.802,14.486,14.554,108803,0
2012-12-11,14.528,14.665,14.453,14.486,122742,0
2012-12-12,14.444,15.163,14.406,14.52,172290,0
2012-12-13,14.528,14.586,14.313,14.387,218491,0
2012-12-14,14.453,14.52,14.329,14.486,81423,0
2012-12-17,14.472,14.572,14.43,14.528,105402,0
2012-12-18,14.559,15.018,14.486,14.565,102612,0
2012-12-19,14.579,14.586,14.238,14.453,285065,0
2012-12-20,14.438,14.709,14.313,14.652,153383,0
2012-12-21,14.438,14.658,14.373,14.559,83401,0
2012-12-24,14.453,14.701,14.423,14.52,34775,0
2012-12-26,14.486,14.52,14.305,14.305,86391,0
2012-12-27,14.321,14.52,14.238,14.514,70576,0
2012-12-28,14.313,14.665,14.313,14.373,69837,0
2012-12-31,14.321,14.595,14.305,14.544,139161,0
2013-01-02,14.616,14.909,14.616,14.665,45410,0
2013-01-03,14.759,14.96,14.687,14.925,38984,0
2013-01-04,14.985,15.275,14.853,15.153,68478,0
2013-01-07,15.19,15.309,15.018,15.196,44393,0
2013-01-08,15.202,15.53,15.133,15.234,48611,0
2013-01-09,15.25,15.553,15.245,15.309,95668,0
2013-01-10,15.367,15.682,15.339,15.58,51919,0
2013-01-11,15.454,15.888,15.454,15.724,108671,0
2013-01-14,15.875,16.11,15.783,15.967,90992,0
2013-01-15,15.974,16.103,15.888,15.962,40314,0
2013-01-16,16.095,16.095,15.746,15.768,120932,0
2013-01-17,16.04,16.287,15.798,16.25,75479,0
2013-01-18,16.236,16.309,16.142,16.165,26285,0
2013-01-22,16.165,16.623,16.165,16.39,81043,0
2013-01-23,16.331,16.501,16.112,16.207,50951,0
2013-01-24,16.281,16.419,16.179,16.231,50179,0
2013-01-25,16.236,16.287,16.172,16.207,32233,0
2013-01-28,16.207,16.418,15.98,16.129,48384,0
2013-01-29,16.191,16.382,16.105,16.207,75298,0
2013-01-30,16.179,16.302,16.069,16.236,38495,0
2013-01-31,16.165,16.536,16.165,16.242,43213,0
2013-02-01,16.556,16.871,16.346,16.763,169190,0
2013-02-04,16.783,16.93,16.763,16.93,54769,0
2013-02-05,16.923,17.301,16.763,16.93,112362,0
2013-02-06,16.843,17.071,16.77,16.989,74019,0
2013-02-07,16.989,16.989,16.712,16.903,70421,0
2013-02-08,16.858,16.893,16.639,16.668,79315,0
2013-02-11,16.668,17.148,16.639,17.104,33472,0
2013-02-12,17.192,17.332,16.936,17.025,43263,0
2013-02-13,17.128,17.461,17.054,17.267,38083,0
2013-02-14,17.324,17.419,17.084,17.224,26290,0
2013-02-15,17.133,17.332,16.959,17.025,32573,0
2013-02-19,17.054,17.236,16.975,17.121,81343,0
2013-02-20,17.128,17.231,17.104,17.164,82736,0
2013-02-21,17.077,17.224,16.975,17.063,75194,0
2013-02-22,17.019,17.236,17.017,17.164,33901,0
2013-02-25,17.317,17.473,17.078,17.267,79713,0
2013-02-26,17.199,17.515,17.128,17.397,42844,0
2013-02-27,17.515,17.572,17.332,17.39,44753,0
2013-02-28,17.543,17.572,17.148,17.199,46589,0
2013-03-01,16.98,17.148,16.77,16.995,101889,0
2013-03-04,16.953,16.971,16.683,16.858,29619,0
2013-03-05,16.858,16.893,16.485,16.738,93185,0
2013-03-06,16.808,16.936,16.544,16.879,51115,0
2013-03-07,16.858,17.199,16.85,16.885,72090,0
2013-03-08,16.885,16.959,16.601,16.738,66446,0
2013-03-11,16.814,17.104,16.639,16.967,36622,0
2013-03-12,16.995,17.046,16.783,16.879,30061,0
2013-03-13,16.799,17.025,16.777,16.915,27681,0
2013-03-14,16.989,16.989,16.756,16.903,34412,0
2013-03-15,16.93,17.077,16.639,16.652,85482,0
2013-03-18,16.629,17.224,16.629,17.18,114695,0
2013-03-19,17.251,17.301,16.639,16.783,112641,0
2013-03-20,17.011,17.133,16.885,16.967,58707,0
2013-03-21,17.032,17.038,16.747,16.85,101276,0
2013-03-22,16.791,16.915,16.77,16.808,102809,0
2013-03-25,16.893,17.301,16.879,16.989,101534,0
2013-03-26,17.004,17.295,16.903,17.004,142904,0
2013-03-27,17.097,17.18,16.799,17.172,153849,0
2013-03-28,17.172,17.193,16.828,16.93,204775,0
2013-04-01,16.93,17.258,16.77,17.199,187107,0
2013-04-02,17.121,17.184,16.783,16.944,162769,0
2013-04-03,16.967,17.014,16.858,16.915,91982,0
2013-04-04,16.82,16.985,16.738,16.791,64113,0
2013-04-05,16.756,17.038,16.756,16.879,47102,0
2013-04-08,16.865,17.199,16.791,17.14,110449,0
2013-04-09,17.121,17.236,16.865,17.084,101348,0
2013-04-10,17.032,17.275,16.828,16.953,150399,0
2013-04-11,16.923,17.104,16.843,17.077,130153,0
2013-04-12,16.967,17.077,16.932,17.011,109355,0
2013-04-15,16.93,17.097,16.783,16.791,126327,0
2013-04-16,16.944,16.989,16.828,16.989,75494,0
2013-04-17,16.858,16.975,16.783,16.843,191951,0
2013-04-18,16.856,17.19,16.856,17.116,88248,0
2013-04-19,17.014,17.183,17.014,17.125,28321,0
2013-04-22,17.125,17.243,17.125,17.146,55877,0
2013-04-23,17.125,17.272,17.05,17.146,73588,0
2013-04-24,17.28,17.413,17.155,17.213,92932,0
2013-04-25,17.23,17.305,17.101,17.183,162613,0
2013-04-26,17.243,17.365,17.183,17.31,199176,0
2013-04-29,17.421,17.547,17.302,17.438,168117,0
2013-04-30,17.555,17.555,17.377,17.495,160181,0
2013-05-01,17.527,17.546,17.413,17.534,90389,0
2013-05-02,17.676,17.705,17.413,17.629,128027,0
2013-05-03,17.67,18.122,17.512,17.904,117726,0
2013-05-06,17.877,18.011,17.757,17.943,118085,0
2013-05-07,18.017,18.486,17.951,18.486,64430,0
2013-05-08,18.569,18.569,18.321,18.402,46442,0
2013-05-09,18.383,18.516,17.861,18.299,73164,0
2013-05-10,18.231,18.5,18.231,18.329,36069,0
2013-05-13,18.331,18.531,18.191,18.509,34790,0
2013-05-14,18.552,18.569,18.397,18.56,35763,0
2013-05-15,18.56,18.695,18.463,18.695,52825,0
2013-05-16,18.695,18.851,18.569,18.628,33766,0
2013-05-17,18.672,18.672,18.501,18.634,82895,0
2013-05-20,18.643,18.976,18.604,18.74,82588,0
2013-05-21,18.708,18.941,18.678,18.881,63079,0
2013-05-22,18.803,19.089,18.751,18.751,49027,0
2013-05-23,18.643,18.718,18.463,18.619,34319,0
2013-05-24,18.517,18.792,18.344,18.778,23006,0
2013-05-28,18.83,18.932,18.531,18.604,69793,0
2013-05-29,18.649,18.746,18.344,18.597,36603,0
2013-05-30,18.509,18.701,18.344,18.59,34490,0
2013-05-31,18.571,18.607,17.837,17.937,99589,0
2013-06-03,17.937,18.292,17.937,18.128,41303,0
2013-06-04,18.159,18.383,18.142,18.374,28342,0
2013-06-05,18.492,18.517,18.271,18.449,43962,0
2013-06-06,18.449,18.525,18.383,18.517,26163,0
2013-06-07,18.525,18.751,18.231,18.746,30588,0
2013-06-10,18.792,18.895,18.613,18.83,23865,0
2013-06-11,18.751,18.83,18.604,18.661,45180,0
2013-06-12,18.649,18.664,18.025,18.181,85655,0
2013-06-13,18.204,18.486,18.05,18.061,50474,0
2013-06-14,18.076,18.308,17.861,18.011,58654,0
2013-06-17,17.951,18.188,17.861,18.137,36912,0
2013-06-18,18.142,18.492,18.142,18.492,40400,0
2013-06-19,18.525,18.525,18.188,18.231,40719,0
2013-06-20,18.142,18.142,17.495,17.688,81272,0
2013-06-21,17.651,17.885,17.579,17.688,80377,0
2013-06-24,17.563,17.785,17.391,17.608,44626,0
2013-06-25,17.697,17.78,17.54,17.719,31066,0
2013-06-26,17.837,18.231,17.563,17.928,38875,0
2013-06-27,18.039,18.492,18.039,18.367,39154,0
2013-06-28,18.226,18.366,18.07,18.226,22918,0
2013-07-01,18.226,18.39,18.011,18.142,45394,0
2013-07-02,18.151,18.211,17.868,17.868,31686,0
2013-07-03,18.085,18.085,17.794,18.002,19700,0
2013-07-05,17.996,18.151,17.879,17.98,30300,0
2013-07-08,17.868,18.449,17.868,18.374,43047,0
2013-07-09,18.286,18.59,18.231,18.442,28710,0
2013-07-10,18.5,18.678,18.417,18.597,33512,0
2013-07-11,18.687,18.687,18.575,18.634,23098,0
2013-07-12,18.604,18.678,18.531,18.555,23071,0
2013-07-15,18.604,18.787,18.583,18.678,37986,0
2013-07-16,18.678,18.746,18.531,18.718,25259,0
2013-07-17,18.708,18.708,18.417,18.672,47862,0
2013-07-18,18.745,18.851,18.543,18.593,27215,0
2013-07-19,18.555,18.819,18.335,18.646,36566,0
2013-07-22,18.639,18.646,18.043,18.319,56170,0
2013-07-23,18.411,18.461,18.162,18.162,32340,0
2013-07-24,18.223,18.328,17.972,18.291,38587,0
2013-07-25,18.214,18.477,18.089,18.224,32002,0
2013-07-26,18.397,18.493,18.223,18.223,13258,0
2013-07-29,18.23,18.472,18.101,18.162,36901,0
2013-07-30,18.236,18.417,17.964,18.314,32003,0
2013-07-31,18.162,18.351,18.146,18.319,30117,0
2013-08-01,18.335,18.527,18.262,18.291,45165,0
2013-08-02,18.351,18.527,18.154,18.335,27623,0
2013-08-05,18.39,18.39,18.185,18.291,13975,0
2013-08-06,18.154,18.555,18.154,18.487,25200,0
2013-08-07,18.51,18.578,18.214,18.532,19792,0
2013-08-08,18.616,18.616,18.314,18.366,22914,0
2013-08-09,18.397,18.442,18.291,18.328,19018,0
2013-08-12,18.344,18.527,18.146,18.208,41639,0
2013-08-13,18.297,18.328,18.071,18.117,22460,0
2013-08-14,18.191,18.436,18.146,18.291,28118,0
2013-08-15,18.306,18.411,18.033,18.146,23996,0
2013-08-16,18.191,18.253,18.047,18.146,35627,0
2013-08-19,18.17,18.291,18.033,18.108,19906,0
2013-08-20,18.154,18.275,18.039,18.108,12322,0
2013-08-21,18.223,18.283,18.056,18.123,26219,0
2013-08-22,18.269,18.297,18.146,18.208,22753,0
2013-08-23,18.335,18.359,18.154,18.269,16957,0
2013-08-26,18.146,18.358,18.146,18.297,23806,0
2013-08-27,18.297,18.374,18.146,18.261,42480,0
2013-08-28,18.344,18.402,18.146,18.39,14053,0
2013-08-29,18.191,18.335,18.071,18.223,37953,0
2013-08-30,18.269,18.269,18.056,18.139,44404,0
2013-09-03,18.146,18.269,18.094,18.191,40412,0
2013-09-04,18.17,18.374,18.17,18.283,18026,0
2013-09-05,18.314,18.374,18.154,18.17,23721,0
2013-09-06,18.178,18.328,18.071,18.132,58684,0
2013-09-09,18.236,18.449,18.208,18.449,41342,0
2013-09-10,18.449,18.449,18.185,18.335,49592,0
2013-09-11,18.359,18.386,18.236,18.314,27017,0
2013-09-12,18.397,18.427,18.23,18.23,19085,0
2013-09-13,18.23,18.442,18.223,18.328,50503,0
2013-09-16,18.374,18.449,18.162,18.223,46451,0
2013-09-17,18.314,18.427,18.23,18.23,10149,0
2013-09-18,18.223,18.374,18.088,18.117,120834,0
2013-09-19,18.201,18.344,18.108,18.139,48732,0
2013-09-20,18.101,18.23,17.956,17.956,117208,0
2013-09-23,17.837,18.306,17.815,18.017,97048,0
2013-09-24,17.928,18.328,17.912,17.997,31610,0
2013-09-25,18.101,18.283,17.964,18.071,42321,0
2013-09-26,17.972,18.283,17.972,18.079,10185,0
2013-09-27,18.079,18.275,18.047,18.132,26490,0
2013-09-30,18.047,18.223,18.047,18.071,8879,0
2013-10-01,18.071,18.275,17.92,18.108,88425,0
2013-10-02,18.139,18.214,17.912,17.956,69039,0
2013-10-03,17.956,18.208,17.956,17.972,16003,0
2013-10-04,17.997,18.214,17.972,17.981,27510,0
2013-10-07,17.972,18.261,17.972,18.132,24201,0
2013-10-08,18.208,18.214,18.012,18.123,27510,0
2013-10-09,18.026,18.132,17.997,18.017,20633,0
2013-10-10,18.123,18.223,17.997,18.208,69379,0
2013-10-11,18.071,18.601,18.071,18.39,52747,0
2013-10-14,18.269,18.555,18.269,18.402,32913,0
2013-10-15,18.411,18.527,18.335,18.374,97020,0
2013-10-16,18.335,18.578,18.335,18.532,46671,0
2013-10-17,18.524,18.876,18.524,18.738,72815,0
2013-10-18,18.731,19.154,18.598,19.154,55293,0
2013-10-21,19.162,19.26,18.974,19.137,56203,0
2013-10-22,19.181,19.181,18.429,18.845,67883,0
2013-10-23,18.96,18.998,18.359,18.629,68143,0
2013-10-24,18.569,19.181,18.46,19.175,59968,0
2013-10-25,19.045,19.067,18.731,18.967,48154,0
2013-10-28,18.96,19.162,18.668,19.128,102413,0
2013-10-29,19.038,19.108,18.749,19.038,30761,0
2013-10-30,19.045,19.108,18.876,18.983,61266,0
2013-10-31,18.998,19.083,18.692,18.731,104356,0
2013-11-01,18.876,18.876,18.524,18.704,97347,0
2013-11-04,18.721,19.415,18.644,19.307,134730,0
2013-11-05,19.26,19.26,19.052,19.075,23258,0
2013-11-06,19.116,19.181,18.929,19.181,30890,0
2013-11-07,19.067,19.067,18.56,18.682,113571,0
2013-11-08,18.621,19.1,18.598,19.075,68923,0
2013-11-11,19.021,19.223,18.799,19.145,67022,0
2013-11-12,18.998,19.145,18.759,18.798,111421,0
2013-11-13,18.906,19.128,18.798,18.876,37377,0
2013-11-14,18.798,19.116,18.798,18.891,29594,0
2013-11-15,18.998,19.216,18.914,19.199,40106,0
2013-11-18,19.26,19.26,18.437,18.437,102669,0
2013-11-19,18.46,18.731,18.413,18.452,85557,0
2013-11-20,18.536,18.786,18.489,18.605,48932,0
2013-11-21,18.682,18.867,18.551,18.704,44263,0
2013-11-22,18.644,19.014,18.575,18.767,53996,0
2013-11-25,18.714,18.974,18.66,18.804,68403,0
2013-11-26,18.738,19.17,18.738,18.798,45946,0
2013-11-27,18.876,18.974,18.759,18.798,33488,0
2013-11-29,18.798,18.929,18.798,18.914,11625,0
2013-12-02,18.822,18.921,18.798,18.798,56851,0
2013-12-03,18.859,18.898,18.798,18.798,30761,0
2013-12-04,18.777,18.876,18.767,18.798,12850,0
2013-12-05,18.867,19.075,18.798,18.983,17152,0
2013-12-06,18.998,19.137,18.884,18.967,26481,0
2013-12-09,18.983,19.209,18.884,18.906,21807,0
2013-12-10,19.014,19.014,18.884,18.96,11682,0
2013-12-11,19.092,19.092,18.953,18.967,10776,0
2013-12-12,19.052,19.092,18.884,18.992,24791,0
2013-12-13,18.974,19.137,18.914,19.031,33227,0
2013-12-16,19.1,19.1,18.798,18.929,38939,0
2013-12-17,19.007,19.052,18.798,19.038,19114,0
2013-12-18,18.921,19.145,18.921,19.014,32448,0
2013-12-19,18.992,19.181,18.992,19.122,15058,0
2013-12-20,19.108,19.445,19.031,19.052,93650,0
2013-12-23,19.031,19.684,18.974,19.646,45041,0
2013-12-24,19.26,19.554,19.26,19.385,17844,0
2013-12-26,19.406,19.568,19.276,19.547,26610,0
2013-12-27,19.568,19.801,19.568,19.754,28556,0
2013-12-30,19.816,20.031,19.761,19.847,48154,0
2013-12-31,19.899,20.015,19.838,20.015,18821,0
2014-01-02,19.878,19.878,19.425,19.537,42732,0
2014-01-03,19.484,20.005,19.484,19.661,25599,0
2014-01-06,19.785,20.142,19.746,19.746,42053,0
2014-01-07,19.676,20.061,19.461,19.932,33098,0
2014-01-08,19.932,19.932,19.707,19.761,15058,0
2014-01-09,19.816,20.107,19.816,19.977,34786,0
2014-01-10,20.047,20.146,19.953,20.146,33488,0
2014-01-13,20.146,20.248,19.977,20.142,25050,0
2014-01-14,20.248,20.248,19.861,19.961,48932,0
2014-01-15,19.953,20.193,19.953,19.977,63861,0
2014-01-16,20.006,20.329,19.615,19.912,112092,0
2014-01-17,19.947,20.322,19.662,19.929,89853,0
2014-01-21,19.976,20.143,19.953,20.086,35305,0
2014-01-22,20.197,20.385,20.006,20.086,68312,0
2014-01-23,20.259,20.281,19.959,20.086,54423,0
2014-01-24,20.086,20.211,19.834,20.014,45215,0
2014-01-27,20.086,20.086,19.316,19.734,92529,0
2014-01-28,19.788,19.937,19.647,19.741,82283,0
2014-01-29,19.662,19.953,19.498,19.905,71374,0
2014-01-30,19.967,19.967,19.395,19.624,85774,0
2014-01-31,19.734,19.796,19.324,19.624,106898,0
2014-02-03,19.678,19.678,18.952,19.027,113138,0
2014-02-04,19.144,19.38,18.916,19.161,67427,0
2014-02-05,19.196,19.196,18.893,19.175,53129,0
2014-02-06,19.12,19.529,19.064,19.23,67149,0
2014-02-07,19.498,19.693,19.144,19.482,90319,0
2014-02-10,19.389,19.583,19.23,19.269,53798,0
2014-02-11,19.34,19.576,19.286,19.435,27084,0
2014-02-12,19.442,19.583,19.365,19.529,33481,0
2014-02-13,19.555,19.759,19.356,19.654,69893,0
2014-02-14,19.654,19.843,19.45,19.45,48818,0
2014-02-18,19.45,19.843,19.253,19.302,94998,0
2014-02-19,19.302,19.631,19.302,19.553,20371,0
2014-02-20,19.521,19.717,19.521,19.583,144555,0
2014-02-21,19.641,19.759,19.521,19.654,64285,0
2014-02-24,19.615,19.734,19.615,19.624,21822,0
2014-02-25,19.709,19.709,19.615,19.639,120617,0
2014-02-26,19.631,19.717,19.631,19.7,43739,0
2014-02-27,19.734,19.734,19.615,19.639,29582,0
2014-02-28,19.624,19.709,19.607,19.678,21836,0
2014-03-03,19.553,19.678,19.553,19.583,32891,0
2014-03-04,19.639,19.686,19.615,19.671,25516,0
2014-03-05,19.678,19.717,19.615,19.662,19448,0
2014-03-06,19.7,19.717,19.553,19.693,35743,0
2014-03-07,19.867,20.134,19.771,20.047,190155,0
2014-03-10,20.109,20.281,20.05,20.187,39590,0
2014-03-11,20.273,20.322,20.047,20.055,23086,0
2014-03-12,20.163,20.197,19.93,20.086,58834,0
2014-03-13,20.134,20.227,19.929,20.006,46013,0
2014-03-14,19.929,20.102,19.929,20.006,36540,0
2014-03-17,20.125,20.227,19.85,20.109,71101,0
2014-03-18,20.158,20.322,20.014,20.187,47825,0
2014-03-19,20.187,20.315,20.024,20.134,36022,0
2014-03-20,20.102,20.393,20.102,20.211,43778,0
2014-03-21,20.36,20.464,20.244,20.244,45392,0
2014-03-24,20.456,20.464,20.252,20.259,37825,0
2014-03-25,20.322,20.415,20.26,20.354,35288,0
2014-03-26,20.423,20.423,20.329,20.393,40148,0
2014-03-27,20.336,20.4,20.266,20.266,35028,0
2014-03-28,20.393,20.4,20.289,20.36,28338,0
2014-03-31,20.409,20.643,20.4,20.558,33591,0
2014-04-01,20.674,20.674,20.54,20.596,31612,0
2014-04-02,20.674,20.722,20.596,20.714,26245,0
2014-04-03,20.635,20.785,20.596,20.681,29947,0
2014-04-04,20.667,20.791,20.635,20.667,18310,0
2014-04-07,20.778,20.791,20.527,20.588,30904,0
2014-04-08,20.519,20.791,20.519,20.785,22007,0
2014-04-09,20.681,20.942,20.674,20.933,19300,0
2014-04-10,20.989,20.989,20.791,20.861,29781,0
2014-04-11,20.87,21.107,20.87,20.989,42155,0
2014-04-14,21.107,21.553,21.004,21.413,85550,0
2014-04-15,21.403,21.693,21.31,21.46,103203,0
2014-04-16,21.63,21.702,21.258,21.432,87836,0
2014-04-17,21.399,21.744,21.316,21.446,55491,0
2014-04-21,21.495,21.575,21.32,21.536,20584,0
2014-04-22,21.543,21.946,21.222,21.52,23008,0
2014-04-23,21.312,21.52,21.222,21.336,23568,0
2014-04-24,21.575,21.575,21.217,21.32,27707,0
2014-04-25,21.217,21.503,21.217,21.352,55257,0
2014-04-28,21.48,21.744,21.417,21.553,44600,0
2014-04-29,21.759,21.759,21.536,21.656,34060,0
2014-04-30,21.68,21.951,21.616,21.88,53271,0
2014-05-01,21.745,21.974,21.731,21.745,38567,0
2014-05-02,21.887,21.974,21.745,21.895,41906,0
2014-05-05,21.911,22.087,21.774,22.008,12971,0
2014-05-06,22,22.375,21.824,22.342,57857,0
2014-05-07,22.369,22.377,21.974,22.055,44892,0
2014-05-08,22.055,22.369,22.008,22.039,27918,0
2014-05-09,22.184,22.582,22.134,22.471,48204,0
2014-05-12,22.622,22.797,22.518,22.774,54822,0
2014-05-13,22.831,22.839,22.655,22.768,34294,0
2014-05-14,22.734,22.885,22.663,22.663,46688,0
2014-05-15,22.655,22.861,22.199,22.743,50410,0
2014-05-16,22.695,22.782,22.273,22.294,61989,0
2014-05-19,22.321,22.678,22.302,22.543,49234,0
2014-05-20,22.567,22.695,22.334,22.575,31033,0
2014-05-21,22.39,22.655,22.378,22.655,10502,0
2014-05-22,22.695,23.015,22.658,22.902,34187,0
2014-05-23,22.893,23.174,22.703,22.862,49771,0
2014-05-27,22.862,22.872,22.655,22.71,22908,0
2014-05-28,22.774,22.815,22.377,22.504,42774,0
2014-05-29,22.494,22.862,22.494,22.774,36759,0
2014-05-30,22.663,22.75,22.415,22.6,21548,0
2014-06-02,22.592,22.592,22.456,22.559,18605,0
2014-06-03,22.457,22.567,22.457,22.504,18020,0
2014-06-04,22.575,22.575,22.134,22.423,75110,0
2014-06-05,22.377,22.455,22.273,22.39,35076,0
2014-06-06,22.377,22.774,22.377,22.75,27980,0
2014-06-09,22.805,22.845,22.708,22.768,10189,0
2014-06-10,22.774,22.831,22.6,22.695,34162,0
2014-06-11,22.734,22.831,22.614,22.614,9874,0
2014-06-12,22.695,22.846,22.575,22.6,34978,0
2014-06-13,22.575,22.792,22.575,22.655,38148,0
2014-06-16,22.719,22.846,22.377,22.75,28866,0
2014-06-17,22.797,22.872,22.6,22.797,18249,0
2014-06-18,22.846,23.126,22.782,23.023,49019,0
2014-06-19,23.135,23.375,22.997,23.302,36970,0
2014-06-20,23.231,23.644,23.174,23.414,145254,0
2014-06-23,23.414,23.997,23.27,23.974,50392,0
2014-06-24,24.039,24.283,23.605,23.974,73965,0
2014-06-25,24.046,24.063,23.894,23.91,131643,0
2014-06-26,23.974,24.051,23.877,24.03,29459,0
2014-06-27,24.051,24.325,23.974,24.276,23017,0
2014-06-30,24.253,24.46,24.097,24.406,27243,0
2014-07-01,24.373,24.562,24.373,24.477,32688,0
2014-07-02,24.381,24.499,23.974,24.253,45427,0
2014-07-03,24.365,24.381,24.131,24.214,16114,0
2014-07-07,24.173,24.347,24.134,24.274,20921,0
2014-07-08,24.356,24.562,24.195,24.543,32282,0
2014-07-09,24.397,24.955,24.397,24.757,44305,0
2014-07-10,24.651,24.677,24.411,24.452,30566,0
2014-07-11,24.77,24.931,24.301,24.779,50958,0
2014-07-14,24.732,25.052,24.543,24.947,62842,0
2014-07-15,24.973,25.131,24.493,24.867,52933,0
2014-07-16,24.875,25.938,24.875,25.938,89557,0
2014-07-17,25.964,27.641,25.371,26.759,231063,0
2014-07-18,27.011,27.011,26.678,26.792,58622,0
2014-07-21,26.792,27.091,26.296,27.035,72798,0
2014-07-22,26.986,27.327,26.857,27.262,62326,0
2014-07-23,27.262,27.811,27.262,27.553,193561,0
2014-07-24,27.587,27.629,27.311,27.419,86481,0
2014-07-25,27.44,27.457,26.946,27.419,97716,0
2014-07-28,27.538,27.961,27.383,27.78,185995,0
2014-07-29,27.961,28.674,27.87,28.438,413813,0
2014-07-30,28.584,28.847,27.79,28.05,96689,0
2014-07-31,27.814,28.061,27.311,27.716,106584,0
2014-08-01,27.497,27.878,27.351,27.602,98936,0
2014-08-04,27.912,28.149,27.668,27.97,56505,0
2014-08-05,27.97,28.399,27.229,27.457,66301,0
2014-08-06,27.222,27.497,27.101,27.294,51532,0
2014-08-07,27.229,27.351,26.914,26.978,52127,0
2014-08-08,26.879,27.213,26.866,27.043,53963,0
2014-08-11,27.052,27.514,27.052,27.082,85180,0
2014-08-12,27.11,27.529,27.044,27.303,56500,0
2014-08-13,27.303,27.303,27.052,27.181,42211,0
2014-08-14,27.303,27.303,26.906,27.131,30980,0
2014-08-15,27.14,27.343,26.857,27.334,90499,0
2014-08-18,27.587,27.798,27.119,27.507,53644,0
2014-08-19,27.587,27.587,27.082,27.432,55274,0
2014-08-20,27.383,27.547,27.075,27.497,38232,0
2014-08-21,27.419,27.65,27.198,27.377,48219,0
2014-08-22,27.247,27.383,27.061,27.383,45255,0
2014-08-25,27.4,27.419,27.119,27.222,74928,0
2014-08-26,27.19,27.611,26.978,27.369,100168,0
2014-08-27,27.254,27.424,27.157,27.351,29762,0
2014-08-28,27.303,27.587,27.294,27.424,38010,0
2014-08-29,27.391,27.79,27.294,27.65,20971,0
2014-09-02,27.636,27.894,27.522,27.572,68269,0
2014-09-03,27.465,27.547,27.271,27.432,17450,0
2014-09-04,27.181,27.334,26.889,27.119,108357,0
2014-09-05,27.011,27.131,26.775,27.011,35214,0
2014-09-08,26.866,27.286,26.857,26.938,39579,0
2014-09-09,26.938,27.166,26.76,27.066,52972,0
2014-09-10,26.938,27.123,26.783,26.783,92768,0
2014-09-11,26.823,26.938,26.587,26.815,43386,0
2014-09-12,26.552,26.752,25.288,25.55,118648,0
2014-09-15,25.446,25.517,24.073,24.342,252393,0
2014-09-16,24.056,24.798,24.056,24.617,124407,0
2014-09-17,24.544,24.642,24.146,24.203,94266,0
2014-09-18,24.14,24.333,24.065,24.309,54434,0
2014-09-19,24.26,24.413,24.016,24.025,181999,0
2014-09-22,23.766,24.001,23.27,23.441,127899,0
2014-09-23,23.327,23.825,23.133,23.261,46614,0
2014-09-24,23.205,23.855,23.141,23.733,45679,0
2014-09-25,23.733,24.016,23.531,23.773,46408,0
2014-09-26,23.726,24.016,23.654,24.001,31427,0
2014-09-29,23.571,24.617,23.571,24.529,71431,0
2014-09-30,24.544,24.544,23.796,23.992,33356,0
2014-10-01,23.944,24.319,23.733,24.276,40882,0
2014-10-02,24.187,24.187,22.936,23.578,81707,0
2014-10-03,23.578,23.691,22.963,23.044,49476,0
2014-10-06,23.011,23.172,22.234,22.572,124434,0
2014-10-07,22.451,23.027,22.304,22.832,83183,0
2014-10-08,22.719,23.124,21.615,22.036,116655,0
2014-10-09,22.07,23.968,21.784,22.24,79131,0
2014-10-10,21.558,23.427,21.314,21.776,108346,0
2014-10-13,21.932,22.313,20.497,20.659,114701,0
2014-10-14,20.528,21,19.814,20.838,246572,0
2014-10-15,20.625,21.501,20.283,20.851,86189,0
2014-10-16,21.05,22.238,20.753,21.801,54466,0
2014-10-17,23.162,23.782,21.882,23.782,243653,0
2014-10-20,23.716,24.36,22.602,24.302,118398,0
2014-10-21,24.616,25.788,24.113,25.59,154143,0
2014-10-22,25.583,26.192,23.922,24.047,51864,0
2014-10-23,23.988,24.729,23.236,23.543,81365,0
2014-10-24,23.344,24.294,23.131,23.286,80883,0
2014-10-27,23.121,23.874,22.537,23.23,50926,0
2014-10-28,23.04,24.04,22.642,23.699,59519,0
2014-10-29,23.946,24.248,23.213,23.404,22525,0
2014-10-30,23.543,24.227,22.617,22.692,36900,0
2014-10-31,22.75,22.933,22.462,22.683,39316,0
2014-11-03,22.817,22.944,21.983,22.007,45862,0
2014-11-04,22.007,22.477,21.306,22.22,119386,0
2014-11-05,22.189,22.876,21.347,22.817,27876,0
2014-11-06,22.882,23.295,22.551,22.667,31636,0
2014-11-07,22.709,23.452,22.198,22.791,20339,0
2014-11-10,23.036,23.352,22.295,22.336,9623,0
2014-11-11,22.262,23.279,22.203,23.113,20117,0
2014-11-12,22.832,23.279,22.42,22.436,35859,0
2014-11-13,22.395,23.05,21.726,21.998,40778,0
2014-11-14,21.925,22.186,21.677,22.03,45743,0
2014-11-17,21.735,22.007,21.594,21.677,42327,0
2014-11-18,21.948,23.104,21.634,22.518,119365,0
2014-11-19,22.303,22.651,21.594,21.809,66438,0
2014-11-20,22.288,22.462,22.03,22.362,24180,0
2014-11-21,22.303,22.659,22.155,22.567,33623,0
2014-11-24,22.518,23.32,22.362,23.189,25629,0
2014-11-25,23.071,23.32,22.782,23.203,26915,0
2014-11-26,23.113,23.418,22.889,23.286,90847,0
2014-11-28,22.527,22.709,21.139,21.329,82839,0
2014-12-01,21.256,21.265,19.117,19.512,170971,0
2014-12-02,19.141,20.28,19.141,19.975,88098,0
2014-12-03,20.208,21.139,20.123,20.28,61121,0
2014-12-04,20.149,20.626,19.661,19.753,43282,0
2014-12-05,19.727,19.907,19.504,19.579,59670,0
2014-12-08,19.52,19.893,18.413,19.083,73052,0
2014-12-09,18.787,20.213,18.787,20.015,96353,0
2014-12-10,19.67,19.886,19.074,19.397,49264,0
2014-12-11,19.117,19.98,18.952,18.992,102546,0
2014-12-12,18.877,19.737,18.258,18.505,135820,0
2014-12-15,18.413,18.724,18.183,18.488,67461,0
2014-12-16,18.58,19.815,18.249,19.174,54763,0
2014-12-17,19.53,19.984,19.404,19.851,262939,0
2014-12-18,20.42,20.516,19.917,20.223,103292,0
2014-12-19,20.241,20.684,20.007,20.256,493442,0
2014-12-22,20.438,21.033,20.09,20.81,137040,0
2014-12-23,20.644,21.744,20.371,21.735,61704,0
2014-12-24,21.677,21.677,21.265,21.321,26689,0
2014-12-26,21.47,21.494,20.876,20.949,22558,0
2014-12-29,20.949,21.221,20.554,20.777,52048,0
2014-12-30,20.703,20.964,20.438,20.726,43591,0
2014-12-31,20.768,21.463,20.438,21.083,49836,0
2015-01-02,21.056,21.421,20.586,21.041,43164,0
2015-01-05,20.726,20.726,20.256,20.405,54971,0
2015-01-06,20.315,20.512,19.125,19.611,83768,0
2015-01-07,19.859,20.298,19.653,20.172,40226,0
2015-01-08,20.264,20.469,20.114,20.322,63015,0
2015-01-09,20.143,21.248,20.067,21.099,61295,0
2015-01-12,21.221,21.221,20.645,20.933,66272,0
2015-01-13,20.849,21.306,20.849,21.13,71925,0
2015-01-14,20.826,21.221,20.644,21.221,73475,0
2015-01-15,21.27,21.436,20.644,20.668,44018,0
2015-01-16,21.527,21.527,20.677,21.23,41068,0
2015-01-20,21.107,21.889,21.107,21.527,69514,0
2015-01-21,21.553,21.883,21.338,21.818,98030,0
2015-01-22,22.046,22.193,21.662,22.023,43002,0
2015-01-23,22.012,22.193,21.47,21.619,54595,0
2015-01-26,21.502,22.124,21.476,21.679,37250,0
2015-01-27,21.568,21.678,21.242,21.427,49751,0
2015-01-28,21.368,21.375,20.644,20.839,73859,0
2015-01-29,20.72,20.72,19.82,20.502,64124,0
2015-01-30,20.265,20.577,19.98,20.366,61584,0
2015-02-02,20.434,21.636,20.434,21.636,59454,0
2015-02-03,21.653,22.062,21.15,21.392,46123,0
2015-02-04,21.368,21.368,20.668,21.189,27310,0
2015-02-05,21.451,21.772,21.031,21.47,85545,0
2015-02-06,21.662,21.762,21.3,21.687,52581,0
2015-02-09,21.586,22.512,21.553,21.94,76946,0
2015-02-10,21.947,22.234,21.082,21.814,23962,0
2015-02-11,21.856,21.864,21.242,21.242,18106,0
2015-02-12,21.568,21.568,21.107,21.317,15571,0
2015-02-13,21.368,21.721,21.181,21.662,22582,0
2015-02-17,21.47,21.636,21.031,21.461,29032,0
2015-02-18,21.576,21.576,20.788,20.813,51788,0
2015-02-19,20.694,20.694,20.392,20.392,41227,0
2015-02-20,20.29,20.308,19.902,20.171,52076,0
2015-02-23,20.223,20.308,19.939,19.939,15169,0
2015-02-24,19.939,20.611,19.939,20.272,58609,0
2015-02-25,20.317,20.51,20.097,20.46,23426,0
2015-02-26,20.317,20.333,19.904,20.141,19604,0
2015-02-27,20.047,20.4,19.98,20.4,24993,0
2015-03-02,20.677,20.813,19.929,20.56,31976,0
2015-03-03,20.618,20.761,20.19,20.34,28054,0
2015-03-04,20.519,20.519,20.29,20.317,14622,0
2015-03-05,20.384,20.593,20.256,20.384,20446,0
2015-03-06,20.4,20.56,19.768,19.777,33642,0
2015-03-09,19.768,20.131,19.356,20.131,34236,0
2015-03-10,19.356,19.795,18.927,19.187,68708,0
2015-03-11,19.137,19.768,18.978,19.406,54205,0
2015-03-12,19.92,20.317,19.331,19.366,29362,0
2015-03-13,19.642,19.642,18.978,19.263,40062,0
2015-03-16,19.137,20.308,18.927,20.148,37682,0
2015-03-17,20.107,20.308,19.121,19.71,39227,0
2015-03-18,19.515,20.232,19.282,19.895,52780,0
2015-03-19,19.255,21.031,19.255,21.031,93673,0
2015-03-20,21.031,21.368,20.4,21.049,139318,0
2015-03-23,20.83,21.526,20.113,20.626,78099,0
2015-03-24,20.384,20.989,20.358,20.46,18306,0
2015-03-25,20.256,20.551,20.198,20.4,23418,0
2015-03-26,20.475,20.839,20.171,20.333,33047,0
2015-03-27,20.232,20.384,19.701,20.121,20567,0
2015-03-30,20.037,20.097,19.492,20.005,42199,0
2015-03-31,20.047,20.047,19.07,19.128,45310,0
2015-04-01,19.247,19.753,19.178,19.348,53373,0
2015-04-02,19.282,19.457,18.853,18.927,54443,0
2015-04-06,19.062,19.996,18.937,19.441,44577,0
2015-04-07,19.584,19.895,19.247,19.307,26774,0
2015-04-08,19.406,19.902,19.348,19.348,36020,0
2015-04-09,19.331,19.515,19.155,19.507,18836,0
2015-04-10,19.366,19.685,19.314,19.375,30313,0
2015-04-13,19.34,19.66,19.054,19.105,33402,0
2015-04-14,19.128,19.533,19.105,19.375,21041,0
2015-04-15,19.475,19.642,19.34,19.366,40579,0
2015-04-16,19.322,19.617,18.787,19.178,46272,0
2015-04-17,19.097,19.634,19.045,19.331,30075,0
2015-04-20,19.146,19.642,19.146,19.441,25399,0
2015-04-21,19.425,19.642,19.331,19.5,32568,0
2015-04-22,19.449,19.831,19.34,19.634,33087,0
2015-04-23,19.734,20.05,19.605,19.895,33083,0
2015-04-24,19.826,20.032,19.683,19.861,15073,0
2015-04-27,19.903,20.116,19.674,19.674,21467,0
2015-04-28,20.21,20.21,19.25,19.368,61409,0
2015-04-29,19.435,19.776,19.435,19.511,12669,0
2015-04-30,19.562,19.614,19.461,19.503,17832,0
2015-05-01,19.503,19.64,19.247,19.537,35545,0
2015-05-04,19.537,19.768,19.435,19.435,47393,0
2015-05-05,19.487,19.826,19.487,19.605,29680,0
2015-05-06,19.768,19.768,19.511,19.768,20949,0
2015-05-07,19.776,19.776,19.547,19.555,35243,0
2015-05-08,19.82,19.82,19.461,19.479,40826,0
2015-05-11,19.444,19.716,19.377,19.547,38713,0
2015-05-12,19.52,19.759,19.52,19.52,21596,0
2015-05-13,19.52,19.649,19.358,19.474,31925,0
2015-05-14,19.708,19.734,19.435,19.734,36248,0
2015-05-15,19.53,19.93,19.53,19.785,15907,0
2015-05-18,19.826,20.247,19.826,20.037,17351,0
2015-05-19,19.888,19.998,19.555,19.64,25980,0
2015-05-20,19.435,19.734,19.435,19.691,20061,0
2015-05-21,19.708,20.247,19.53,20.228,29092,0
2015-05-22,20.014,20.075,19.674,19.716,21114,0
2015-05-26,19.649,19.794,19.53,19.614,10996,0
2015-05-27,19.599,19.683,19.3,19.428,36718,0
2015-05-28,19.324,19.589,19.291,19.316,13129,0
2015-05-29,19.291,19.386,19.264,19.324,10205,0
2015-06-01,19.358,19.358,18.965,19.216,38853,0
2015-06-02,19.128,19.393,19.051,19.393,22574,0
2015-06-03,19.547,19.547,19.273,19.35,13960,0
2015-06-04,19.358,19.358,18.974,19.051,28391,0
2015-06-05,19.154,19.178,18.983,19.136,7508,0
2015-06-08,19.017,19.164,18.943,18.943,21114,0
2015-06-09,18.898,19.009,18.182,18.701,106696,0
2015-06-10,18.965,19.12,18.745,18.923,20658,0
2015-06-11,18.951,19.136,18.803,19.136,12411,0
2015-06-12,18.965,19.001,18.762,18.898,12435,0
2015-06-15,18.752,20.024,18.752,19.699,29914,0
2015-06-16,19.623,20.247,19.555,19.955,27803,0
2015-06-17,19.776,20.238,19.776,19.94,121535,0
2015-06-18,20.075,20.247,19.716,20.161,57014,0
2015-06-19,20.238,20.238,19.52,19.52,102063,0
2015-06-22,19.716,19.716,19.291,19.503,51851,0
2015-06-23,19.377,19.428,19.001,19.103,29209,0
2015-06-24,18.974,19.35,18.77,18.77,27100,0
2015-06-25,18.78,18.974,18.54,18.659,53611,0
2015-06-26,18.584,18.803,18.584,18.592,17715,0
2015-06-29,18.506,18.72,18.455,18.472,29914,0
2015-06-30,18.506,18.592,18.123,18.233,35095,0
2015-07-01,18.182,18.472,17.272,17.901,59126,0
2015-07-02,17.996,18.269,17.348,17.824,18183,0
2015-07-06,17.876,17.927,17.348,17.433,23462,0
2015-07-07,17.348,17.747,16.665,17.048,57720,0
2015-07-08,17.048,17.321,16.63,16.709,67220,0
2015-07-09,16.869,17.057,16.622,16.69,28976,0
2015-07-10,16.845,17.031,16.75,16.835,14311,0
2015-07-13,17.048,17.048,16.709,16.75,41996,0
2015-07-14,16.75,16.947,16.553,16.802,78997,0
2015-07-15,16.649,16.649,16.195,16.214,49679,0
2015-07-16,16.409,16.553,15.396,15.907,136200,0
2015-07-17,15.769,16.121,15.514,16.002,77073,0
2015-07-20,16.024,16.409,14.866,16.195,95023,0
2015-07-21,16.069,16.333,15.82,16.061,55607,0
2015-07-22,16.085,16.384,15.369,15.591,57834,0
2015-07-23,15.468,16.337,14.849,14.849,76020,0
2015-07-24,14.712,14.961,13.697,14.635,103684,0
2015-07-27,14.625,15.152,14.625,14.9,79624,0
2015-07-28,14.926,15.201,14.849,14.858,57188,0
2015-07-29,14.721,16.218,14.712,15.107,78809,0
2015-07-30,14.985,15.46,14.728,14.926,36500,0
2015-07-31,14.849,15.029,14.625,14.685,25456,0
2015-08-03,14.712,15.028,14.005,14.314,71843,0
2015-08-04,14.409,14.418,13.937,13.937,65557,0
2015-08-05,13.954,14.178,12.603,12.861,153435,0
2015-08-06,13.335,13.335,12.259,12.776,110401,0
2015-08-07,12.982,13.292,12.622,12.631,52074,0
2015-08-10,12.622,13.326,12.571,12.828,116587,0
2015-08-11,12.818,13.068,12.603,12.838,27930,0
2015-08-12,12.895,13.284,12.631,12.913,53818,0
2015-08-13,12.991,12.991,12.466,12.579,56376,0
2015-08-14,12.733,13.086,12.561,12.838,38591,0
2015-08-17,12.733,13.214,12.518,12.724,60096,0
2015-08-18,12.801,12.922,12.561,12.654,153317,0
2015-08-19,12.673,12.741,11.871,12.043,77182,0
2015-08-20,12.087,12.466,11.596,12.018,236427,0
2015-08-21,11.82,12.036,11.674,11.957,82412,0
2015-08-24,11.871,11.871,11.046,11.27,134198,0
2015-08-25,11.829,12.018,11.441,11.7,64395,0
2015-08-26,11.871,11.889,11.4,11.829,50680,0
2015-08-27,11.871,12.913,11.674,12.432,120655,0
2015-08-28,12.423,12.818,12.328,12.379,22784,0
2015-08-31,12.379,13.626,11.926,13.18,98453,0
2015-09-01,12.895,12.982,12.337,12.965,48704,0
2015-09-02,12.991,13.92,12.518,12.673,81018,0
2015-09-03,12.69,13.593,12.561,12.889,63931,0
2015-09-04,12.387,12.852,12.387,12.733,19643,0
2015-09-08,12.759,13.284,12.406,12.922,54051,0
2015-09-09,12.999,13.548,12.612,12.922,109960,0
2015-09-10,12.903,13.266,12.69,12.94,33115,0
2015-09-11,12.801,12.991,12.561,12.776,32895,0
2015-09-14,12.673,14.152,12.673,13.764,120772,0
2015-09-15,13.661,14.625,13.661,14.427,99849,0
2015-09-16,14.557,16.063,14.461,15.349,215970,0
2015-09-17,15.262,16.157,14.625,15.452,108059,0
2015-09-18,15.322,16.285,14.658,15.124,333022,0
2015-09-21,15.185,15.219,14.409,14.565,99151,0
2015-09-22,14.314,14.497,13.893,13.998,61724,0
2015-09-23,13.972,13.972,13.214,13.23,63540,0
2015-09-24,13.23,13.611,13.068,13.23,33037,0
2015-09-25,13.257,13.284,12.946,13.042,43472,0
2015-09-28,13.111,13.769,12.903,13.316,56150,0
2015-09-29,13.326,13.326,12.638,12.645,45216,0
2015-09-30,12.698,13.584,12.416,12.439,104965,0
2015-10-01,12.207,13.525,12.207,12.801,53004,0
2015-10-02,13.101,13.198,12.561,12.932,42894,0
2015-10-05,13.145,13.377,13.053,13.18,29660,0
2015-10-06,13.308,13.783,13.128,13.705,46495,0
2015-10-07,13.764,14.136,13.712,13.851,24577,0
2015-10-08,13.799,14.402,13.482,14.178,73229,0
2015-10-09,14.3,14.409,13.902,14.248,16622,0
2015-10-12,14.005,14.057,13.175,13.335,37415,0
2015-10-13,13.335,13.645,13.094,13.18,28129,0
2015-10-14,13.094,13.292,12.913,12.955,17086,0
2015-10-15,12.955,13.068,12.527,12.946,48704,0
2015-10-16,13.119,13.361,12.828,13.189,45682,0
2015-10-19,13.032,13.412,12.259,12.69,113028,0
2015-10-20,12.622,13.413,12.551,12.603,77530,0
2015-10-21,12.69,12.809,12.397,12.561,30106,0
2015-10-22,12.66,13.384,12.424,12.529,50235,0
2015-10-23,12.512,13.017,12.424,12.486,61246,0
2015-10-26,12.494,12.783,12.266,12.266,36471,0
2015-10-27,12.206,12.642,12.119,12.286,49317,0
2015-10-28,12.319,13.209,12.154,12.424,57003,0
2015-10-29,12.522,12.888,12.389,12.565,11929,0
2015-10-30,12.469,12.807,12.38,12.598,53560,0
2015-11-02,12.598,13.359,12.529,12.739,31015,0
2015-11-03,12.756,13.156,12.687,12.739,44387,0
2015-11-04,12.694,12.803,12.286,12.617,58025,0
2015-11-05,12.634,13.341,12.294,13.297,81202,0
2015-11-06,14.012,14.012,12.581,12.703,38191,0
2015-11-09,12.703,13.322,12.642,12.642,32683,0
2015-11-10,12.642,12.903,12.38,12.38,28098,0
2015-11-11,12.311,12.634,12.119,12.626,38422,0
2015-11-12,12.365,12.389,12.162,12.162,35784,0
2015-11-13,12.162,12.355,12.034,12.077,48399,0
2015-11-16,12.034,12.469,11.806,12.077,67553,0
2015-11-17,12.172,12.73,11.771,11.972,184309,0
2015-11-18,11.901,12.319,11.438,11.952,127422,0
2015-11-19,11.893,11.982,11.605,11.806,39797,0
2015-11-20,11.858,12.034,11.492,11.501,30966,0
2015-11-23,11.562,11.832,11.361,11.701,65718,0
2015-11-24,11.735,12.077,11.508,11.814,54593,0
2015-11-25,11.71,11.962,11.476,11.779,63770,0
2015-11-27,11.754,11.754,11.648,11.648,4015,0
2015-11-30,11.982,11.982,11.378,11.571,59868,0
2015-12-01,11.423,11.508,11.126,11.501,192538,0
2015-12-02,11.64,11.64,11.075,11.081,58014,0
2015-12-03,11.075,11.571,11.075,11.214,45142,0
2015-12-04,11.185,11.221,10.9,11.117,51268,0
2015-12-07,11.117,11.205,10.776,10.863,71337,0
2015-12-08,10.863,11.056,10.078,10.375,185387,0
2015-12-09,10.569,10.681,10.157,10.211,173759,0
2015-12-10,10.307,10.463,9.817,9.844,123294,0
2015-12-11,9.783,9.783,9.2086,9.2518,169399,0
2015-12-14,9.1212,9.1635,8.5533,8.6144,156551,0
2015-12-15,8.9367,8.9367,8.4227,8.6315,263676,0
2015-12-16,8.8236,9.0939,8.4227,8.4488,77646,0
2015-12-17,8.4139,8.4662,7.8559,8.1436,236494,0
2015-12-18,7.9256,8.2656,7.6466,8.2309,1205409,0
2015-12-21,8.5356,9.1462,8.1872,8.6225,119624,0
2015-12-22,8.6225,9.1118,8.3353,8.7625,83375,0
2015-12-23,8.893,9.2144,8.788,8.9714,163781,0
2015-12-24,8.9284,9.0062,8.7276,8.8063,21249,0
2015-12-28,8.6756,8.8063,8.3266,8.5883,100460,0
2015-12-29,8.7367,8.7925,8.3966,8.4051,101646,0
2015-12-30,8.2829,8.4555,8.1,8.196,189612,0
2015-12-31,8.1,8.7451,8.0303,8.6225,263073,0
2016-01-04,8.6495,9.128,8.2744,8.5883,152530,0
2016-01-05,8.5794,8.9024,8.5794,8.7807,31961,0
2016-01-06,8.7367,8.7367,8.5702,8.6018,37547,0
2016-01-07,8.6225,8.8136,8.2829,8.4227,64072,0
2016-01-08,8.492,8.7093,8.2309,8.4573,21817,0
2016-01-11,8.492,8.8594,8.0652,8.2395,43724,0
2016-01-12,8.3616,8.5972,7.9439,8.1088,62666,0
2016-01-13,8.1436,8.9292,7.8821,8.0214,54752,0
2016-01-14,7.9954,8.2829,7.8585,7.9954,40039,0
2016-01-15,8.1262,8.1986,7.8559,8.0824,34834,0
2016-01-19,8.0824,8.4313,7.4723,7.8646,127652,0
2016-01-20,7.7599,7.9692,7.5334,7.9343,60773,0
2016-01-21,7.8385,8.7542,7.8385,8.6575,44595,0
2016-01-22,8.9563,9.4164,8.7625,8.832,54693,0
2016-01-25,8.7972,9.0675,8.1523,8.2221,50686,0
2016-01-26,8.3441,9.0411,8.2045,8.7542,26382,0
2016-01-27,8.7625,8.8837,8.5099,8.5099,23904,0
2016-01-28,8.8119,9.4252,8.6964,8.9978,34248,0
2016-01-29,9.0873,9.603,8.6872,9.543,67739,0
2016-02-01,9.514,9.514,8.9451,9.1318,45277,0
2016-02-02,8.9544,9.3987,8.8912,9.0779,39012,0
2016-02-03,9.2383,9.3458,8.9367,9.1673,34545,0
2016-02-04,9.3458,9.4527,9.1404,9.3193,34128,0
2016-02-05,9.1952,9.2719,8.9367,8.9367,28918,0
2016-02-08,8.9097,9.3094,8.9004,9.1577,64658,0
2016-02-09,9.0779,9.1252,8.5623,8.6072,51918,0
2016-02-10,8.8036,8.8036,8.509,8.6692,32825,0
2016-02-11,8.767,9.1568,8.5445,8.7084,64570,0
2016-02-12,8.767,9.0779,8.7065,8.8383,38283,0
2016-02-16,8.8734,9.0609,8.6782,8.9367,36674,0
2016-02-17,8.9275,9.2547,8.767,8.9004,170821,0
2016-02-18,8.9901,9.0694,8.8119,9.0345,29681,0
2016-02-19,8.9497,8.9714,8.6333,8.9714,25427,0
2016-02-22,9.043,9.1837,8.8119,8.865,50537,0
2016-02-23,8.8734,8.9051,8.3932,8.7496,72225,0
2016-02-24,8.5802,8.5893,8.4111,8.509,41339,0
2016-02-25,8.5356,8.8383,8.3309,8.713,114360,0
2016-02-26,8.7239,8.8291,8.4022,8.5445,33565,0
2016-02-29,8.6333,8.8912,8.4378,8.4467,29061,0
2016-03-01,8.4378,8.6964,8.3932,8.6964,64145,0
2016-03-02,8.713,8.9097,8.5295,8.9004,27412,0
2016-03-03,8.9761,9.0694,8.8475,9.0694,36424,0
2016-03-04,9.0779,9.568,9.0251,9.4889,66984,0
2016-03-07,9.576,10.546,9.568,10.332,50761,0
2016-03-08,10.361,10.361,9.4527,9.675,78913,0
2016-03-09,9.764,9.968,9.533,9.968,22910,0
2016-03-10,9.862,9.862,9.3271,9.612,65547,0
2016-03-11,9.675,9.942,9.612,9.728,80975,0
2016-03-14,9.907,9.96,9.684,9.862,36495,0
2016-03-15,9.835,9.835,9.3889,9.4968,65285,0
2016-03-16,9.533,9.96,9.4968,9.79,105234,0
2016-03-17,9.898,10.234,9.898,10.226,73582,0
2016-03-18,10.234,10.41,9.4164,9.523,98588,0
2016-03-21,9.675,10.352,9.675,10.172,58969,0
2016-03-22,10.021,10.112,9.844,10.084,23441,0
2016-03-23,9.977,10.139,9.835,9.835,15226,0
2016-03-24,9.79,9.968,9.4085,9.96,52458,0
2016-03-28,9.862,10.182,9.819,10.066,35296,0
2016-03-29,9.973,10.234,9.973,10.201,22233,0
2016-03-30,10.191,10.672,10.191,10.352,45524,0
2016-03-31,10.431,10.662,9.898,10.139,12072,0
2016-04-01,9.996,10.405,9.591,9.79,38220,0
2016-04-04,9.712,10.12,9.586,9.755,50502,0
2016-04-05,9.612,10.139,9.533,10.058,40548,0
2016-04-06,10.031,10.165,9.684,10.004,27378,0
2016-04-07,9.952,10.298,9.854,9.942,58247,0
2016-04-08,10.155,10.396,10.099,10.386,30668,0
2016-04-11,10.458,11.411,10.458,11.348,83549,0
2016-04-12,11.178,12.212,11.178,11.633,54439,0
2016-04-13,11.491,12.015,11.277,11.436,68521,0
2016-04-14,11.348,11.66,11.144,11.58,33365,0
2016-04-15,11.572,11.82,11.417,11.66,40863,0
2016-04-18,11.304,12.015,10.966,11.615,39901,0
2016-04-19,11.596,12.132,11.573,11.793,58596,0
2016-04-20,11.811,12.539,11.811,12.327,57723,0
2016-04-21,12.364,12.471,12.034,12.327,62518,0
2016-04-22,12.31,12.461,11.66,12.238,49337,0
2016-04-25,12.22,12.238,11.714,12.212,45889,0
2016-04-26,12.238,12.479,12.185,12.37,30667,0
2016-04-27,12.539,12.539,12.238,12.515,32073,0
2016-04-28,12.386,12.874,12.386,12.728,36862,0
2016-04-29,12.863,12.863,12.439,12.547,14051,0
2016-05-02,12.638,12.638,11.613,11.775,124867,0
2016-05-03,11.568,12.557,10.956,10.983,98009,0
2016-05-04,11.027,11.491,10.849,11.189,81777,0
2016-05-05,11.479,12.043,11.145,11.243,38124,0
2016-05-06,10.956,12.081,10.956,11.919,58981,0
2016-05-09,11.953,12.184,11.648,11.864,16996,0
2016-05-10,11.855,12.089,11.352,11.513,44765,0
2016-05-11,11.153,12.144,11.127,11.873,35754,0
2016-05-12,12.062,12.144,11.63,11.864,26226,0
2016-05-13,11.9,12.062,11.532,11.559,50846,0
2016-05-16,11.693,12.072,11.603,11.783,78335,0
2016-05-17,11.829,12.144,11.63,11.635,69162,0
2016-05-18,11.738,11.855,11.279,11.333,45394,0
2016-05-19,11.253,11.577,11.074,11.135,79492,0
2016-05-20,11.387,11.577,11.127,11.172,49577,0
2016-05-23,11.109,11.333,10.812,11.045,142058,0
2016-05-24,11.074,11.307,10.974,11.18,60529,0
2016-05-25,11.153,11.775,11.153,11.505,43985,0
2016-05-26,11.532,12.017,11.368,11.924,41761,0
2016-05-27,11.783,12.144,11.361,11.513,20658,0
2016-05-31,11.855,12.097,11.45,11.684,72553,0
2016-06-01,11.648,11.855,11.513,11.577,16827,0
2016-06-02,11.523,12.036,11.397,11.963,42940,0
2016-06-03,11.9,12.351,11.9,12.144,53548,0
2016-06-06,12.254,12.745,12.222,12.557,48768,0
2016-06-07,12.557,12.817,12.306,12.684,20167,0
2016-06-08,12.827,13.389,12.827,12.98,61634,0
2016-06-09,12.799,13.043,12.612,12.98,14544,0
2016-06-10,12.926,13.133,12.591,12.755,39476,0
2016-06-13,12.63,12.989,12.591,12.755,63744,0
2016-06-14,12.611,12.952,12.611,12.881,50020,0
2016-06-15,12.791,12.952,12.684,12.817,56599,0
2016-06-16,12.783,12.907,12.665,12.684,23352,0
2016-06-17,12.827,13.087,12.827,12.917,53265,0
2016-06-20,13.033,13.843,13.033,13.42,51259,0
2016-06-21,13.492,13.555,13.223,13.546,29386,0
2016-06-22,13.583,13.618,13.087,13.187,19526,0
2016-06-23,13.241,13.618,13.241,13.412,35649,0
2016-06-24,13.267,14.235,13.267,13.583,60314,0
2016-06-27,13.348,13.348,12.615,12.638,51443,0
2016-06-28,12.863,13.438,12.863,13.231,23976,0
2016-06-29,13.187,13.492,12.907,13.123,27089,0
2016-06-30,13.043,13.196,12.907,12.971,28538,0
2016-07-01,13.043,13.184,12.71,12.845,49931,0
2016-07-05,12.691,12.989,12.188,12.322,18116,0
2016-07-06,12.322,12.728,12.287,12.63,24768,0
2016-07-07,12.684,12.991,12.352,12.538,18178,0
2016-07-08,12.684,12.98,12.206,12.71,47416,0
2016-07-11,12.691,12.961,12.591,12.7,31882,0
2016-07-12,12.853,13.25,12.763,13.061,40460,0
2016-07-13,13.051,13.079,12.638,12.763,31349,0
2016-07-14,12.799,13.447,12.591,13.375,63115,0
2016-07-15,13.303,13.303,12.837,12.943,46433,0
2016-07-18,12.817,13.187,12.817,12.98,14444,0
2016-07-19,13.063,13.063,12.827,12.827,18474,0
2016-07-20,12.799,13.213,12.71,13.096,32693,0
2016-07-21,13.096,13.184,13.008,13.061,37001,0
2016-07-22,13.123,13.662,13.065,13.231,35783,0
2016-07-25,13.231,13.654,13.087,13.412,38063,0
2016-07-26,13.412,13.662,13.412,13.573,20212,0
2016-07-27,13.583,13.583,13.466,13.492,26621,0
2016-07-28,13.599,13.683,13.28,13.385,17547,0
2016-07-29,13.418,13.663,13.198,13.663,31386,0
2016-08-01,13.473,13.683,13.271,13.307,26793,0
2016-08-02,13.398,13.427,13.07,13.271,22535,0
2016-08-03,13.189,13.912,13.092,13.912,35760,0
2016-08-04,13.784,14.049,13.527,13.774,27814,0
2016-08-05,13.774,14.452,13.609,14.213,46317,0
2016-08-08,14.415,14.635,14.328,14.406,28976,0
2016-08-09,14.533,14.616,14.177,14.478,30785,0
2016-08-10,14.397,14.452,13.912,14.039,21656,0
2016-08-11,14.195,14.433,14.003,14.424,31131,0
2016-08-12,14.543,14.615,14.195,14.232,24423,0
2016-08-15,14.258,14.607,14.258,14.47,33551,0
2016-08-16,14.378,14.452,14.113,14.187,36960,0
2016-08-17,14.195,14.387,13.959,14.25,24812,0
2016-08-18,14.333,14.635,14.195,14.562,54883,0
2016-08-19,14.488,14.598,14.333,14.478,11588,0
2016-08-22,14.46,15.037,14.406,14.855,44042,0
2016-08-23,14.827,15.32,14.773,14.972,39364,0
2016-08-24,14.881,15.029,14.25,14.47,38227,0
2016-08-25,14.397,14.46,13.967,14.068,17664,0
2016-08-26,13.994,14.369,13.829,13.866,33302,0
2016-08-29,13.912,14.158,13.794,13.902,25362,0
2016-08-30,13.902,14.379,13.902,13.902,19708,0
2016-08-31,13.902,14.249,13.326,13.628,32859,0
2016-09-01,13.509,13.848,13.096,13.591,43580,0
2016-09-02,13.573,14.002,13.453,13.554,14492,0
2016-09-06,13.618,13.983,13.326,13.967,50961,0
2016-09-07,13.801,14.158,13.701,14.094,40932,0
2016-09-08,14.158,14.344,13.764,14.113,70989,0
2016-09-09,13.912,14.063,13.738,13.738,17474,0
2016-09-12,13.673,14.039,13.591,13.948,44174,0
2016-09-13,13.748,13.819,13.482,13.482,26147,0
2016-09-14,13.527,13.738,13.437,13.638,24209,0
2016-09-15,13.774,14.258,13.491,13.518,33700,0
2016-09-16,13.463,13.755,13.463,13.473,20354,0
2016-09-19,13.583,13.978,13.554,13.728,19622,0
2016-09-20,13.655,14.003,13.655,13.738,14701,0
2016-09-21,13.866,14.351,13.794,14.085,29818,0
2016-09-22,14.085,14.803,13.967,14.005,31514,0
2016-09-23,14.068,14.372,13.755,14.068,19387,0
2016-09-26,14.068,14.395,13.755,14.187,19778,0
2016-09-27,14.15,14.374,13.848,13.866,33359,0
2016-09-28,13.866,14.378,13.748,14.15,31019,0
2016-09-29,14.103,14.808,14.049,14.094,31240,0
2016-09-30,14.223,14.73,13.874,13.967,42516,0
2016-10-03,14.049,14.507,13.948,14.333,40208,0
2016-10-04,14.351,14.877,14.168,14.553,57855,0
2016-10-05,14.313,15.164,14.113,14.443,73915,0
2016-10-06,14.46,15.047,14.313,14.644,53261,0
2016-10-07,14.735,15.239,14.699,15.193,43867,0
2016-10-10,15.156,15.489,15.148,15.285,25228,0
2016-10-11,15.265,15.43,14.997,15.193,33773,0
2016-10-12,15.265,16.428,15.265,16.108,126702,0
2016-10-13,15.861,15.924,15.312,15.367,59387,0
2016-10-14,15.33,15.724,14.808,14.982,25196,0
2016-10-17,14.964,15.022,14.298,14.323,50831,0
2016-10-18,14.46,14.918,14.46,14.644,26060,0
2016-10-19,14.644,15.33,14.46,14.735,74748,0
2016-10-20,14.46,15.132,14.46,14.644,28113,0
2016-10-21,14.46,15.399,13.591,13.638,223021,0
2016-10-24,13.638,14.301,13.638,13.912,53929,0
2016-10-25,14.094,14.369,13.728,14.323,46045,0
2016-10-26,14.094,14.46,13.819,13.957,26601,0
2016-10-27,14.052,14.425,14.052,14.192,18816,0
2016-10-28,14.192,14.425,14.006,14.146,41014,0
2016-10-31,14.052,14.565,13.727,13.819,35496,0
2016-11-01,13.867,14.146,13.867,14.052,76902,0
2016-11-02,13.959,14.052,13.727,13.867,53241,0
2016-11-03,13.959,14.168,13.867,13.867,50962,0
2016-11-04,13.447,14.239,13.447,13.727,49009,0
2016-11-07,13.68,14.099,13.587,13.913,74435,0
2016-11-08,13.634,14.052,13.447,13.867,57861,0
2016-11-09,13.587,14.425,13.536,14.286,81480,0
2016-11-10,14.425,14.61,14.028,14.471,26167,0
2016-11-11,14.565,14.61,14.119,14.239,42597,0
2016-11-14,14.192,14.471,14.192,14.332,35967,0
2016-11-15,14.471,15.285,14.192,14.843,118336,0
2016-11-16,14.704,15.168,14.286,15.029,83952,0
2016-11-17,14.843,15.193,14.471,14.843,36596,0
2016-11-18,14.843,15.1,14.704,14.843,15590,0
2016-11-21,14.843,15.774,14.843,15.541,75339,0
2016-11-22,15.681,16.285,15.371,15.495,53729,0
2016-11-23,15.495,15.774,15.414,15.774,7975,0
2016-11-25,15.82,15.914,15.448,15.681,27635,0
2016-11-28,15.309,15.96,15.122,15.215,59784,0
2016-11-29,14.983,15.541,14.75,15.029,55065,0
2016-11-30,15.448,16.054,15.262,15.495,99722,0
2016-12-01,15.635,16.054,15.541,15.681,56945,0
2016-12-02,15.82,16.1,15.588,15.774,38417,0
2016-12-05,15.728,16.238,15.728,16.008,52583,0
2016-12-06,15.914,16.054,15.402,15.495,56592,0
2016-12-07,15.356,15.82,14.946,15.635,71852,0
2016-12-08,15.402,16.008,15.309,15.495,57128,0
2016-12-09,15.588,15.774,15.351,15.588,17361,0
2016-12-12,15.635,15.983,15.402,15.82,63671,0
2016-12-13,15.868,16.146,15.681,16.146,32241,0
2016-12-14,15.914,15.914,15.635,15.635,19478,0
2016-12-15,15.635,16.011,15.635,15.82,36977,0
2016-12-16,15.681,16.146,15.681,16.146,42401,0
2016-12-19,16.238,17.073,16.199,16.751,77615,0
2016-12-20,16.89,17.496,16.89,17.217,72034,0
2016-12-21,17.356,17.96,17.078,17.96,60317,0
2016-12-22,17.589,17.589,16.89,16.937,84183,0
2016-12-23,16.89,17.31,16.658,17.03,93963,0
2016-12-27,16.798,17.31,16.798,16.937,55376,0
2016-12-28,16.844,17.217,16.751,16.751,35868,0
2016-12-29,16.751,16.937,16.238,16.379,46606,0
2016-12-30,16.192,16.869,16.192,16.332,45178,0
2017-01-03,16.611,17.181,16.312,16.332,44109,0
2017-01-04,16.472,16.705,15.96,16.519,38693,0
2017-01-05,16.519,16.96,16.407,16.519,21917,0
2017-01-06,16.658,16.798,16.192,16.635,46369,0
2017-01-09,16.751,16.775,16.332,16.519,47285,0
2017-01-10,16.472,16.89,16.238,16.332,57387,0
2017-01-11,16.238,16.798,16.192,16.472,20504,0
2017-01-12,16.519,16.89,16.379,16.844,29989,0
2017-01-13,16.89,17.078,16.751,17.078,35942,0
2017-01-17,16.937,17.635,16.937,17.403,77547,0
2017-01-18,17.45,17.45,17.012,17.078,19131,0
2017-01-19,16.937,17.217,16.565,16.658,35511,0
2017-01-20,16.705,17.263,16.705,17.17,25533,0
2017-01-23,17.403,17.403,16.918,17.03,33690,0
2017-01-24,17.078,17.496,17.078,17.17,29411,0
2017-01-25,17.263,17.45,16.983,17.31,29640,0
2017-01-26,17.254,17.584,16.642,16.972,60678,0
2017-01-27,16.972,17.066,16.642,16.688,31299,0
2017-01-30,16.642,16.972,15.934,16.406,72329,0
2017-01-31,16.312,16.406,15.981,16.265,42852,0
2017-02-01,16.265,16.5,15.793,16.312,121972,0
2017-02-02,16.218,16.548,15.793,15.981,41304,0
2017-02-03,15.981,16.028,15.321,15.887,72401,0
2017-02-06,15.887,16.028,15.416,15.651,65717,0
2017-02-07,15.698,15.84,15.18,15.369,59175,0
2017-02-08,15.416,15.651,15.086,15.369,41566,0
2017-02-09,15.321,15.769,15.227,15.651,30224,0
2017-02-10,15.651,15.91,15.604,15.651,40513,0
2017-02-13,15.651,16.028,15.274,15.274,66914,0
2017-02-14,15.227,15.274,15.133,15.18,34289,0
2017-02-15,15.18,15.227,14.661,15.039,64601,0
2017-02-16,14.944,15.321,14.614,15.18,102030,0
2017-02-17,15.793,16.735,15.558,15.887,187257,0
2017-02-21,16.028,17.066,15.934,17.066,95081,0
2017-02-22,17.066,17.113,16.028,16.265,56733,0
2017-02-23,16.312,16.43,15.604,16.122,58586,0
2017-02-24,16.171,16.171,15.558,15.84,43398,0
2017-02-27,16.028,16.028,15.558,15.698,36665,0
2017-02-28,15.745,15.745,15.321,15.511,34647,0
2017-03-01,15.558,15.667,15.321,15.416,31218,0
2017-03-02,15.464,15.511,15.18,15.511,57318,0
2017-03-03,15.558,15.558,15.227,15.416,24782,0
2017-03-06,15.558,15.558,15.274,15.369,41903,0
2017-03-07,15.369,15.445,15.274,15.369,15593,0
2017-03-08,15.464,15.511,15.18,15.227,53655,0
2017-03-09,15.086,15.981,14.803,15.604,65192,0
2017-03-10,15.793,15.793,15.18,15.511,78292,0
2017-03-13,15.981,17.066,15.464,16.735,277546,0
2017-03-14,16.595,16.972,16.11,16.595,120130,0
2017-03-15,16.688,17.537,16.312,17.349,168916,0
2017-03-16,17.207,17.938,16.595,17.867,158584,0
2017-03-17,17.914,18.008,16.122,16.5,658751,0
2017-03-20,16.5,16.595,16.075,16.548,39381,0
2017-03-21,16.406,16.925,16.312,16.359,41026,0
2017-03-22,16.312,16.435,16.312,16.359,23967,0
2017-03-23,16.312,16.735,16.312,16.406,41325,0
2017-03-24,16.359,16.735,16.312,16.359,44277,0
2017-03-27,16.5,16.53,15.887,16.028,49388,0
2017-03-28,15.934,16.218,15.698,16.075,28886,0
2017-03-29,16.028,16.453,15.973,16.406,17290,0
2017-03-30,16.359,16.406,16.028,16.122,25191,0
2017-03-31,16.028,16.5,15.981,16.218,35575,0
2017-04-03,16.359,16.5,16.122,16.406,31995,0
2017-04-04,16.5,16.595,16.312,16.5,23519,0
2017-04-05,16.548,16.688,16.171,16.265,36446,0
2017-04-06,16.265,16.548,16.171,16.5,33455,0
2017-04-07,16.5,16.548,16.218,16.312,22882,0
2017-04-10,16.453,16.595,16.218,16.5,30268,0
2017-04-11,16.406,16.5,15.934,15.981,64448,0
2017-04-12,15.84,15.981,15.558,15.981,65471,0
2017-04-13,16.028,16.075,15.227,15.558,48196,0
2017-04-17,15.793,16.028,15.558,16.028,48621,0
2017-04-18,16.171,16.359,15.84,15.934,49280,0
2017-04-19,16.075,16.122,15.604,15.745,32735,0
2017-04-20,15.604,16.122,15.604,16.122,56029,0
2017-04-21,16.312,16.595,16.122,16.453,75354,0
2017-04-24,16.5,16.782,16.312,16.782,75596,0
2017-04-25,16.829,16.829,16.5,16.5,20432,0
2017-04-26,16.5,16.731,16.359,16.453,21634,0
2017-04-27,16.508,16.555,16.114,16.364,23847,0
2017-04-28,16.555,16.555,16.185,16.316,17360,0
2017-05-01,16.46,16.555,16.123,16.555,13832,0
2017-05-02,16.46,16.46,16.172,16.316,20092,0
2017-05-03,16.172,16.172,15.883,16.123,22336,0
2017-05-04,16.075,16.075,15.692,15.787,45900,0
2017-05-05,15.787,16.231,15.5,16.075,68333,0
2017-05-08,16.172,16.172,15.835,15.883,15819,0
2017-05-09,15.883,15.931,15.631,15.835,24210,0
2017-05-10,15.883,16.22,15.835,16.22,22120,0
2017-05-11,16.316,16.412,15.932,16.027,33909,0
2017-05-12,15.883,15.893,15.74,15.787,31800,0
2017-05-15,15.979,16.172,15.74,15.74,30374,0
2017-05-16,15.787,16.172,15.692,16.172,87071,0
2017-05-17,15.931,15.956,15.787,15.956,41096,0
2017-05-18,15.74,15.979,15.74,15.883,26109,0
2017-05-19,15.979,16.087,15.883,15.931,32508,0
2017-05-22,16.172,16.172,15.787,16.075,63017,0
2017-05-23,15.979,16.123,15.787,15.787,50684,0
2017-05-24,15.931,15.956,15.835,15.931,60696,0
2017-05-25,15.931,15.931,15.74,15.74,81015,0
2017-05-26,15.692,15.787,15.692,15.74,47368,0
2017-05-30,15.787,15.834,15.74,15.74,26022,0
2017-05-31,15.787,15.811,15.644,15.692,26057,0
2017-06-01,15.74,15.74,15.596,15.596,25805,0
2017-06-02,15.644,15.644,15.5,15.548,17818,0
2017-06-05,15.5,15.5,15.163,15.26,43223,0
2017-06-06,15.212,15.356,15.163,15.356,46464,0
2017-06-07,15.356,15.45,15.115,15.356,54282,0
2017-06-08,15.26,15.356,15.115,15.115,36791,0
2017-06-09,15.115,15.548,15.115,15.5,66195,0
2017-06-12,15.404,15.523,15.067,15.067,90444,0
2017-06-13,15.212,15.212,14.689,14.732,113836,0
2017-06-14,14.924,15.019,14.252,14.396,121239,0
2017-06-15,14.444,14.732,14.396,14.684,76318,0
2017-06-16,14.54,14.54,14.156,14.204,688014,0
2017-06-19,14.156,14.876,14.156,14.492,66791,0
2017-06-20,14.3,14.329,13.724,13.82,114672,0
2017-06-21,13.916,14.059,13.724,13.772,62895,0
2017-06-22,13.916,14.156,13.916,14.06,34357,0
2017-06-23,14.012,14.396,13.916,14.204,51715,0
2017-06-26,14.396,14.733,13.916,14.012,35110,0
2017-06-27,14.012,14.3,14.012,14.204,20335,0
2017-06-28,14.244,14.3,14.107,14.252,24144,0
2017-06-29,14.156,14.3,13.724,13.772,191829,0
2017-06-30,13.82,14.156,13.642,13.868,150494,0
2017-07-03,14.06,14.636,13.93,14.348,22308,0
2017-07-05,14.252,14.282,13.772,13.868,38982,0
2017-07-06,14.252,14.348,13.868,14.156,80603,0
2017-07-07,13.868,14.54,13.868,14.3,78912,0
2017-07-10,14.396,15.281,14.3,14.78,128253,0
2017-07-11,14.78,14.876,14.492,14.636,101144,0
2017-07-12,14.684,14.78,14.54,14.684,76212,0
2017-07-13,14.78,14.797,14.588,14.588,45562,0
2017-07-14,14.684,14.828,14.54,14.588,157266,0
2017-07-17,14.78,14.78,14.396,14.492,136797,0
2017-07-18,14.636,14.636,14.204,14.444,65495,0
2017-07-19,14.492,14.603,14.348,14.511,19148,0
2017-07-20,14.636,14.876,14.492,14.492,179743,0
2017-07-21,14.588,14.588,14.156,14.348,99012,0
2017-07-24,14.396,14.636,14.156,14.54,117734,0
2017-07-25,14.876,14.876,14.444,14.636,138174,0
2017-07-26,14.78,14.78,14.396,14.588,97973,0
2017-07-27,14.561,14.758,14.463,14.659,49300,0
2017-07-28,14.659,14.905,14.61,14.708,136797,0
2017-07-31,14.758,14.905,14.463,14.659,76641,0
2017-08-01,14.659,14.758,14.414,14.561,49595,0
2017-08-02,14.512,14.684,14.267,14.561,70991,0
2017-08-03,14.561,14.758,14.414,14.463,115327,0
2017-08-04,14.463,14.635,14.316,14.365,83538,0
2017-08-07,14.316,14.512,14.12,14.414,94409,0
2017-08-08,14.463,14.561,14.267,14.439,32908,0
2017-08-09,14.463,14.463,14.12,14.267,54259,0
2017-08-10,14.316,14.426,14.127,14.267,47649,0
2017-08-11,14.414,14.414,14.022,14.316,52129,0
2017-08-14,14.414,14.414,14.169,14.267,41263,0
2017-08-15,14.267,14.267,14.169,14.218,25264,0
2017-08-16,14.218,14.331,14.169,14.218,30053,0
2017-08-17,14.12,14.267,13.63,13.973,126570,0
2017-08-18,14.12,14.169,13.875,13.973,34436,0
2017-08-21,13.973,13.973,13.63,13.728,78614,0
2017-08-22,13.728,13.924,13.679,13.728,88542,0
2017-08-23,13.924,14.071,13.728,13.777,57395,0
2017-08-24,13.728,14.022,13.728,13.924,30059,0
2017-08-25,14.022,14.169,13.777,13.875,91035,0
2017-08-28,13.875,14.022,13.777,13.875,40987,0
2017-08-29,13.875,14,13.679,13.777,44888,0
2017-08-30,13.777,14.022,13.679,13.826,46114,0
2017-08-31,13.924,14.365,13.875,14.169,45728,0
2017-09-01,14.218,14.463,13.924,14.267,39162,0
2017-09-05,14.267,14.414,13.875,13.875,150686,0
2017-09-06,14.169,14.218,13.875,14.12,139000,0
2017-09-07,14.071,14.243,14.022,14.218,80052,0
2017-09-08,14.316,14.316,13.875,14.022,133709,0
2017-09-11,14.022,14.218,13.973,14.12,61572,0
2017-09-12,14.218,14.218,13.973,14.12,30069,0
2017-09-13,14.218,14.414,13.973,14.316,39989,0
2017-09-14,14.463,14.463,14.218,14.414,93814,0
2017-09-15,14.267,14.463,14.071,14.365,124648,0
2017-09-18,14.267,14.414,14.12,14.365,109112,0
2017-09-19,14.414,14.659,14.218,14.635,120691,0
2017-09-20,14.561,14.807,14.463,14.61,136276,0
2017-09-21,14.708,14.708,14.316,14.316,118033,0
2017-09-22,14.316,14.561,14.316,14.463,38101,0
2017-09-25,14.512,14.905,14.463,14.807,92590,0
2017-09-26,14.807,14.831,14.512,14.561,109198,0
2017-09-27,14.61,14.831,14.561,14.807,97055,0
2017-09-28,14.856,14.905,14.708,14.758,27691,0
2017-09-29,14.758,14.954,14.708,14.758,30715,0
2017-10-02,14.807,14.941,14.512,14.807,140036,0
2017-10-03,14.807,15.003,14.61,14.856,81799,0
2017-10-04,14.954,15.15,14.758,14.856,52394,0
2017-10-05,14.905,15.15,14.758,14.905,63510,0
2017-10-06,14.905,15.021,14.61,14.61,68765,0
2017-10-09,14.61,14.758,14.414,14.61,53533,0
2017-10-10,14.758,14.856,14.61,14.758,49079,0
2017-10-11,14.758,14.856,14.512,14.561,67116,0
2017-10-12,14.61,14.807,14.512,14.512,66336,0
2017-10-13,14.61,14.708,14.365,14.414,86959,0
2017-10-16,14.463,14.659,14.316,14.365,77666,0
2017-10-17,14.316,14.463,14.267,14.414,47321,0
2017-10-18,14.414,14.512,14.218,14.316,56822,0
2017-10-19,14.316,14.316,14.071,14.316,93032,0
2017-10-20,14.218,14.365,14.169,14.218,37469,0
2017-10-23,14.316,14.329,14.218,14.218,37822,0
2017-10-24,14.218,14.365,14.218,14.267,45235,0
2017-10-25,14.169,14.365,14.022,14.169,84095,0
2017-10-26,14.365,14.414,14.071,14.365,65266,0
2017-10-27,14.5,14.75,14.4,14.575,50631,0
2017-10-30,14.5,14.75,14.5,14.55,61287,0
2017-10-31,14.5,14.95,14.45,14.6,110929,0
2017-11-01,14.75,14.95,14.7,14.75,104194,0
2017-11-02,14.65,14.85,14.55,14.65,36799,0
2017-11-03,14.55,14.85,14.5,14.8,73515,0
2017-11-06,14.8,15.2,14.7,15,147099,0
2017-11-07,15.15,15.475,15,15.4,167720,0
2017-11-08,15.3,15.45,15.05,15.25,87947,0
2017-11-09,15.3,15.55,15.2,15.25,94837,0
2017-11-10,15.4,15.6,15.25,15.6,97049,0
