Date,Open,High,Low,Close,Volume,OpenInt
2005-09-28,12.304,12.304,12.304,12.304,0,0
2005-09-29,13.983,14.245,13.15,13.255,5791944,0
2005-09-30,13.283,13.396,13.06,13.2,584665,0
2005-10-03,13.255,13.592,13.06,13.533,294298,0
2005-10-04,13.647,13.803,13.368,13.374,215270,0
2005-10-05,13.424,13.424,12.98,13.07,255496,0
2005-10-06,13.06,13.06,12.411,12.422,350621,0
2005-10-07,12.527,12.825,12.472,12.769,180409,0
2005-10-10,12.834,12.834,12.527,12.583,62221,0
2005-10-11,12.557,12.78,12.557,12.629,61149,0
2005-10-12,12.712,12.751,12.527,12.668,95835,0
2005-10-13,12.679,12.679,12.024,12.333,96012,0
2005-10-14,12.277,12.277,12.024,12.137,143754,0
2005-10-17,12.137,12.411,12.137,12.333,98522,0
2005-10-18,12.304,12.445,12.304,12.394,60256,0
2005-10-19,12.388,12.388,11.89,12.333,100484,0
2005-10-20,12.277,12.376,12.188,12.188,36653,0
2005-10-21,11.969,12.3,11.895,12.024,129092,0
2005-10-24,12.024,12.293,12.024,12.249,50244,0
2005-10-25,12.3,12.361,12.3,12.304,55070,0
2005-10-26,12.277,12.349,12.024,12.249,48991,0
2005-10-27,12.277,12.277,12.108,12.108,28248,0
2005-10-28,12.163,12.22,12.108,12.137,28073,0
2005-10-31,12.108,12.192,12.054,12.098,50244,0
2005-11-01,12.22,12.304,12.042,12.155,82601,0
2005-11-02,12.163,12.163,11.902,11.918,60610,0
2005-11-03,11.883,11.883,11.522,11.667,116036,0
2005-11-04,11.633,11.746,11.36,11.65,100839,0
2005-11-07,11.549,11.718,11.494,11.657,97087,0
2005-11-08,11.797,11.997,11.689,11.701,126234,0
2005-11-09,11.689,11.883,11.411,11.799,117828,0
2005-11-10,11.969,12.054,11.689,11.829,83144,0
2005-11-11,11.689,11.942,11.606,11.829,52566,0
2005-11-14,11.89,12.208,11.846,12.024,182553,0
2005-11-15,12.054,12.098,11.525,11.606,74917,0
2005-11-16,11.577,11.577,11.438,11.438,37192,0
2005-11-17,11.438,11.438,11.129,11.327,93513,0
2005-11-18,11.271,11.522,11.271,11.461,39336,0
2005-11-21,11.588,11.606,11.243,11.487,86003,0
2005-11-22,11.438,11.689,11.327,11.465,42911,0
2005-11-23,11.465,11.549,11.271,11.327,59897,0
2005-11-25,11.327,11.327,11.221,11.243,11618,0
2005-11-28,11.214,11.689,11.158,11.411,81532,0
2005-11-29,11.353,11.522,11.158,11.321,71518,0
2005-11-30,11.046,11.174,10.907,10.956,174510,0
2005-12-01,10.962,11.046,10.696,10.833,143932,0
2005-12-02,10.794,11.158,10.794,10.85,97087,0
2005-12-05,10.85,11.076,10.85,10.94,77062,0
2005-12-06,10.907,11.135,10.907,11.09,130522,0
2005-12-07,11.12,11.129,10.962,11.019,51141,0
2005-12-08,11.158,11.174,10.991,11.062,59002,0
2005-12-09,11.046,11.076,10.979,11.046,69909,0
2005-12-12,11.019,11.07,10.973,11.019,68481,0
2005-12-13,10.934,11.019,10.85,11.007,84032,0
2005-12-14,10.951,11.198,10.907,10.984,53281,0
2005-12-15,10.93,11.07,10.89,11.019,88862,0
2005-12-16,10.991,11.035,10.91,11.019,40590,0
2005-12-19,10.962,11.076,10.85,10.907,80637,0
2005-12-20,10.794,10.9,10.794,10.833,60078,0
2005-12-21,10.878,10.991,10.778,10.867,110854,0
2005-12-22,10.85,10.991,10.766,10.822,90470,0
2005-12-23,10.84,10.845,10.773,10.778,84032,0
2005-12-27,10.794,10.798,10.318,10.443,142859,0
2005-12-28,10.526,10.544,10.359,10.404,167176,0
2005-12-29,10.404,10.457,10.15,10.219,219205,0
2005-12-30,10.252,10.6,10.15,10.457,226002,0
2006-01-03,10.6,10.85,10.594,10.822,86535,0
2006-01-04,10.822,10.991,10.822,10.991,30934,0
2006-01-05,11.046,11.381,10.934,11.186,66692,0
2006-01-06,11.186,11.302,11.08,11.08,82067,0
2006-01-09,11.221,11.221,10.968,11.076,90293,0
2006-01-10,11.07,11.129,10.878,10.878,60795,0
2006-01-11,10.934,11.08,10.934,11.035,33615,0
2006-01-12,10.991,11.032,10.822,10.822,23063,0
2006-01-13,10.822,10.962,10.822,10.962,17700,0
2006-01-17,11.102,11.181,10.878,11.181,51669,0
2006-01-18,11.076,11.381,10.996,11.381,32007,0
2006-01-19,11.448,11.773,11.411,11.773,37013,0
2006-01-20,11.773,11.914,11.549,11.633,49707,0
2006-01-23,11.494,11.588,11.243,11.381,33080,0
2006-01-24,11.494,11.66,11.465,11.599,26459,0
2006-01-25,11.606,11.773,11.539,11.539,56143,0
2006-01-26,11.594,11.728,11.594,11.622,30392,0
2006-01-27,11.689,11.756,11.465,11.471,58823,0
2006-01-30,11.577,11.689,11.443,11.481,47740,0
2006-01-31,11.494,11.883,11.465,11.74,85645,0
2006-02-01,11.577,11.606,11.415,11.494,30035,0
2006-02-02,11.577,11.846,11.577,11.633,47025,0
2006-02-03,11.689,12.024,11.66,12.013,58644,0
2006-02-06,12.024,12.188,11.991,12.188,41659,0
2006-02-07,12.137,12.192,11.857,11.895,22888,0
2006-02-08,11.799,11.902,11.718,11.773,12697,0
2006-02-09,11.857,11.953,11.773,11.799,29325,0
2006-02-10,11.746,11.746,11.522,11.689,30934,0
2006-02-13,11.718,11.812,11.689,11.766,24856,0
2006-02-14,11.74,11.914,11.577,11.622,31825,0
2006-02-15,11.718,12.067,11.633,12.024,31825,0
2006-02-16,12.036,12.067,11.857,12.024,29680,0
2006-02-17,11.953,12.024,11.883,11.914,13405,0
2006-02-21,11.895,12.024,11.857,11.883,17165,0
2006-02-22,11.857,11.87,11.746,11.773,12697,0
2006-02-23,11.857,11.883,11.689,11.689,10911,0
2006-02-24,11.689,11.914,11.689,11.914,16627,0
2006-02-27,11.895,11.895,11.746,11.746,21992,0
2006-02-28,11.792,11.883,11.689,11.784,71164,0
2006-03-01,11.792,11.792,11.633,11.671,16627,0
2006-03-02,11.728,11.728,11.633,11.657,25568,0
2006-03-03,11.66,11.66,11.465,11.477,35580,0
2006-03-06,11.465,11.465,11.327,11.353,20743,0
2006-03-07,11.353,11.353,11.186,11.287,39514,0
2006-03-08,11.231,11.231,11.129,11.129,111390,0
2006-03-09,11.186,11.411,11.186,11.186,32539,0
2006-03-10,11.129,11.327,11.129,11.327,19485,0
2006-03-13,11.271,11.438,11.243,11.381,8401,0
2006-03-14,11.243,11.411,11.243,11.353,29856,0
2006-03-15,11.411,11.411,11.271,11.28,19310,0
2006-03-16,11.225,11.465,11.135,11.411,23063,0
2006-03-17,11.465,11.465,11.327,11.327,15198,0
2006-03-20,11.327,11.577,11.327,11.522,30392,0
2006-03-21,11.465,11.477,11.298,11.298,32361,0
2006-03-22,11.327,11.494,11.315,11.494,9655,0
2006-03-23,11.494,11.599,11.494,11.582,12876,0
2006-03-24,11.56,11.633,11.549,11.577,31467,0
2006-03-27,11.633,11.633,11.465,11.494,50781,0
2006-03-28,11.533,11.577,11.477,11.549,28248,0
2006-03-29,11.494,11.606,11.465,11.606,15198,0
2006-03-30,11.549,11.857,11.549,11.797,97983,0
2006-03-31,11.799,11.942,11.622,11.883,62756,0
2006-04-03,11.883,12.019,11.879,12.013,28248,0
2006-04-04,11.914,11.942,11.799,11.87,27355,0
2006-04-05,11.846,11.914,11.829,11.883,23602,0
2006-04-06,11.883,11.997,11.874,11.997,61510,0
2006-04-07,11.969,11.997,11.942,11.974,43268,0
2006-04-10,11.914,12.024,11.857,11.969,50244,0
2006-04-11,11.914,11.997,11.883,11.914,13587,0
2006-04-12,11.819,12.108,11.778,12.019,44164,0
2006-04-13,11.942,11.942,11.746,11.799,54892,0
2006-04-17,11.695,11.799,11.689,11.718,18771,0
2006-04-18,11.746,11.756,11.522,11.66,35045,0
2006-04-19,11.66,11.718,11.549,11.606,30219,0
2006-04-20,11.549,11.65,11.549,11.622,16984,0
2006-04-21,11.622,11.799,11.549,11.728,18597,0
2006-04-24,11.724,11.75,11.606,11.66,29502,0
2006-04-25,11.66,11.773,11.66,11.734,18771,0
2006-04-26,11.797,11.797,11.746,11.792,9655,0
2006-04-27,11.799,12.019,11.746,12.019,21992,0
2006-04-28,12.024,12.137,11.829,12.137,34325,0
2006-05-01,12.163,12.163,11.997,12.074,26107,0
2006-05-02,11.914,11.914,11.633,11.689,17521,0
2006-05-03,11.718,11.799,11.633,11.734,36117,0
2006-05-04,11.773,11.85,11.773,11.773,16267,0
2006-05-05,11.718,11.746,11.522,11.746,77423,0
2006-05-08,11.773,11.829,11.633,11.689,52566,0
2006-05-09,11.633,11.806,11.633,11.701,66152,0
2006-05-10,11.718,11.799,11.718,11.799,38265,0
2006-05-11,11.799,11.914,11.695,11.718,48096,0
2006-05-12,11.689,11.705,11.327,11.353,70803,0
2006-05-15,11.327,11.465,11.327,11.367,14125,0
2006-05-16,11.367,11.432,11.353,11.353,34509,0
2006-05-17,11.271,11.494,11.231,11.298,52929,0
2006-05-18,11.243,11.411,11.231,11.271,18238,0
2006-05-19,11.214,11.327,11.191,11.275,32539,0
2006-05-22,11.353,11.37,11.243,11.333,17700,0
2006-05-23,11.387,11.633,11.327,11.494,56497,0
2006-05-24,11.411,11.465,11.287,11.387,16627,0
2006-05-25,11.298,11.799,11.298,11.599,32539,0
2006-05-26,11.65,11.746,11.353,11.633,21635,0
2006-05-30,11.577,11.633,11.411,11.577,10191,0
2006-05-31,11.465,11.553,11.336,11.553,21277,0
2006-06-01,11.549,11.549,11.333,11.342,17165,0
2006-06-02,11.367,11.487,11.327,11.465,28073,0
2006-06-05,11.549,11.689,11.438,11.633,10727,0
2006-06-06,11.606,11.606,11.342,11.522,16267,0
2006-06-07,11.577,11.577,11.411,11.465,13405,0
2006-06-08,11.465,11.633,11.186,11.465,29680,0
2006-06-09,11.455,11.494,11.327,11.381,9833,0
2006-06-12,11.347,11.465,11.271,11.465,17165,0
2006-06-13,11.51,11.51,11.158,11.353,51849,0
2006-06-14,11.271,11.381,11.129,11.315,18238,0
2006-06-15,11.203,11.327,11.203,11.327,23602,0
2006-06-16,11.243,11.308,11.225,11.302,20564,0
2006-06-19,11.308,11.405,11.214,11.353,15733,0
2006-06-20,11.298,11.381,11.258,11.353,12876,0
2006-06-21,11.298,11.327,11.214,11.28,19310,0
2006-06-22,11.243,11.321,11.203,11.321,7867,0
2006-06-23,11.438,11.438,11.243,11.411,29325,0
2006-06-26,11.411,11.411,11.141,11.398,36296,0
2006-06-27,11.298,11.411,11.271,11.37,22708,0
2006-06-28,11.298,11.461,11.186,11.214,22350,0
2006-06-29,11.203,11.438,11.141,11.438,28964,0
2006-06-30,11.381,11.427,11.243,11.427,24856,0
2006-07-03,11.427,11.427,11.225,11.353,21813,0
2006-07-05,11.271,11.487,11.231,11.353,15733,0
2006-07-06,11.298,11.37,11.294,11.367,5719,0
2006-07-07,11.298,11.333,11.243,11.302,9118,0
2006-07-10,11.225,11.294,11.148,11.294,69554,0
2006-07-11,11.181,11.258,11.158,11.258,22888,0
2006-07-12,11.315,11.347,11.198,11.302,11444,0
2006-07-13,11.191,11.746,11.191,11.438,52390,0
2006-07-14,11.411,11.438,11.298,11.438,22708,0
2006-07-17,11.336,11.422,11.271,11.422,8047,0
2006-07-18,11.477,11.606,11.448,11.522,7867,0
2006-07-19,11.37,11.51,11.298,11.51,26459,0
2006-07-20,11.549,11.582,11.522,11.577,4824,0
2006-07-21,11.577,11.689,11.51,11.689,13050,0
2006-07-24,11.746,11.93,11.74,11.914,38085,0
2006-07-25,11.969,12.163,11.914,12.12,36478,0
2006-07-26,12.081,12.163,11.969,11.969,28248,0
2006-07-27,12.024,12.249,12.024,12.054,32719,0
2006-07-28,12.108,12.137,11.914,12.054,27889,0
2006-07-31,11.914,12.108,11.914,12.108,62939,0
2006-08-01,11.914,12.081,11.857,12.067,61149,0
2006-08-02,12.024,12.064,11.934,11.997,37730,0
2006-08-03,11.997,12.024,11.914,11.974,19128,0
2006-08-04,11.918,12.163,11.918,12.163,18949,0
2006-08-07,12.108,12.208,12.054,12.208,27535,0
2006-08-08,12.192,12.249,12.103,12.22,22530,0
2006-08-09,12.277,12.277,12.108,12.114,18419,0
2006-08-10,12.417,12.462,12.253,12.333,78135,0
2006-08-11,12.304,12.333,12.258,12.277,21813,0
2006-08-14,12.277,12.333,12.199,12.277,24856,0
2006-08-15,12.309,12.322,12.108,12.277,13945,0
2006-08-16,12.249,12.322,12.227,12.282,10727,0
2006-08-17,12.322,12.322,12.192,12.304,30219,0
2006-08-18,12.304,12.304,12.163,12.304,48279,0
2006-08-21,12.304,12.417,12.18,12.309,32539,0
2006-08-22,12.333,12.333,12.192,12.238,18419,0
2006-08-23,12.22,12.472,12.199,12.316,88508,0
2006-08-24,12.361,12.367,12.304,12.361,23780,0
2006-08-25,12.372,12.422,12.304,12.388,21635,0
2006-08-28,12.388,12.455,12.304,12.388,36653,0
2006-08-29,12.417,12.439,12.316,12.361,70088,0
2006-08-30,12.388,12.472,12.304,12.404,42196,0
2006-08-31,12.417,12.468,12.333,12.462,54892,0
2006-09-01,12.5,12.527,12.432,12.472,53106,0
2006-09-05,12.527,12.527,12.399,12.5,62756,0
2006-09-06,12.304,12.601,12.304,12.472,28428,0
2006-09-07,12.472,12.561,12.388,12.5,18057,0
2006-09-08,12.527,12.557,12.432,12.472,28964,0
2006-09-11,12.5,12.5,12.388,12.411,22530,0
2006-09-12,12.388,12.472,12.388,12.472,23780,0
2006-09-13,12.527,12.613,12.445,12.527,25568,0
2006-09-14,12.557,12.623,12.533,12.573,36829,0
2006-09-15,12.5,12.668,12.5,12.606,25568,0
2006-09-18,12.685,12.718,12.545,12.583,59537,0
2006-09-19,12.527,12.726,12.527,12.726,23780,0
2006-09-20,12.751,12.751,12.527,12.527,21813,0
2006-09-21,12.472,12.472,12.192,12.472,42911,0
2006-09-22,12.517,12.613,12.5,12.527,11979,0
2006-09-25,12.641,12.695,12.545,12.583,48814,0
2006-09-26,12.613,12.668,12.388,12.668,42377,0
2006-09-27,12.59,12.718,12.533,12.567,68834,0
2006-09-28,12.552,12.641,12.522,12.527,109424,0
2006-09-29,12.583,12.651,12.472,12.557,84391,0
2006-10-02,12.613,12.853,12.552,12.583,93691,0
2006-10-03,12.583,12.583,12.417,12.468,34153,0
2006-10-04,12.5,12.513,12.304,12.333,55962,0
2006-10-05,12.304,12.472,12.304,12.472,32184,0
2006-10-06,12.445,12.472,12.361,12.417,20025,0
2006-10-09,12.417,12.583,12.361,12.445,64186,0
2006-10-10,12.333,12.445,12.316,12.343,38265,0
2006-10-11,12.304,12.388,12.277,12.372,16807,0
2006-10-12,12.361,12.399,12.309,12.399,32184,0
2006-10-13,12.417,12.445,12.367,12.388,67940,0
2006-10-16,12.333,12.372,12.163,12.231,70803,0
2006-10-17,12.22,12.304,12.22,12.304,33796,0
2006-10-18,12.249,12.505,12.249,12.428,37907,0
2006-10-19,12.417,12.445,12.361,12.411,87970,0
2006-10-20,12.417,12.583,12.417,12.445,82247,0
2006-10-23,12.5,12.583,12.449,12.505,21277,0
2006-10-24,12.513,12.583,12.513,12.527,33080,0
2006-10-25,12.533,12.695,12.522,12.583,142502,0
2006-10-26,12.579,12.641,12.527,12.641,26997,0
2006-10-27,12.695,12.813,12.641,12.695,116755,0
2006-10-30,12.726,12.741,12.583,12.668,28428,0
2006-10-31,12.806,12.806,12.59,12.668,80815,0
2006-11-01,12.445,12.445,12.249,12.282,84569,0
2006-11-02,12.339,12.439,12.163,12.361,24493,0
2006-11-03,12.333,12.333,12.137,12.22,57573,0
2006-11-06,12.333,12.339,12.238,12.249,31647,0
2006-11-07,12.249,12.417,12.249,12.372,41480,0
2006-11-08,12.372,12.533,12.316,12.455,26107,0
2006-11-09,12.641,13.172,12.641,13.143,86535,0
2006-11-10,13.06,13.255,13.004,13.255,19310,0
2006-11-13,13.592,13.663,13.283,13.647,80280,0
2006-11-14,13.657,13.702,13.424,13.579,32719,0
2006-11-15,13.676,13.676,13.573,13.637,44879,0
2006-11-16,13.642,13.642,13.143,13.396,40943,0
2006-11-17,13.396,13.446,13.228,13.334,46129,0
2006-11-20,13.341,13.418,13.2,13.322,58644,0
2006-11-21,13.268,13.485,13.268,13.424,31107,0
2006-11-22,13.341,13.389,13.311,13.379,25394,0
2006-11-24,13.412,13.412,13.283,13.283,29502,0
2006-11-27,13.368,13.4,13.143,13.15,38620,0
2006-11-28,13.172,13.255,13.143,13.255,69733,0
2006-11-29,13.2,13.26,13.2,13.204,23962,0
2006-11-30,13.2,13.327,13.15,13.2,19310,0
2006-12-01,13.283,13.384,13.03,13.194,52741,0
2006-12-04,13.255,13.647,13.237,13.563,35580,0
2006-12-05,13.647,13.953,13.647,13.953,54892,0
2006-12-06,13.958,13.958,13.765,13.926,37544,0
2006-12-07,13.932,13.983,13.855,13.905,44522,0
2006-12-08,13.953,13.953,13.758,13.82,70088,0
2006-12-11,13.887,13.908,13.786,13.837,66514,0
2006-12-12,13.87,13.972,13.77,13.843,56319,0
2006-12-13,13.843,13.87,13.786,13.813,23063,0
2006-12-14,13.813,13.813,13.708,13.708,16267,0
2006-12-15,13.73,13.938,13.73,13.813,312894,0
2006-12-18,13.899,13.95,13.826,13.855,22530,0
2006-12-19,13.859,13.87,13.741,13.781,11085,0
2006-12-20,13.87,13.87,13.719,13.752,6080,0
2006-12-21,13.741,13.983,13.741,13.932,40590,0
2006-12-22,13.932,13.983,13.87,13.983,38979,0
2006-12-26,13.978,14.402,13.908,13.943,12514,0
2006-12-27,13.983,14.373,13.932,14.373,48458,0
2006-12-28,14.262,14.43,13.965,14.43,19669,0
2006-12-29,14.346,14.933,14.335,14.531,45766,0
2007-01-03,14.531,14.822,14.027,14.183,56319,0
2007-01-04,14.011,14.011,13.35,13.558,151980,0
2007-01-05,13.501,13.501,13.162,13.389,63655,0
2007-01-08,13.322,13.618,13.322,13.618,42911,0
2007-01-09,13.618,13.749,13.563,13.749,40231,0
2007-01-10,13.765,13.786,13.737,13.758,22708,0
2007-01-11,13.73,14.101,13.692,14.089,61687,0
2007-01-12,14.122,14.202,13.978,14.072,43268,0
2007-01-16,14.101,14.397,13.983,14.295,85462,0
2007-01-17,14.318,14.346,14.274,14.318,91903,0
2007-01-18,14.386,14.386,14.318,14.373,25925,0
2007-01-19,14.402,14.586,14.335,14.491,36653,0
2007-01-22,14.351,14.699,14.351,14.602,24493,0
2007-01-23,14.745,14.745,14.476,14.526,154479,0
2007-01-24,14.484,14.484,14.324,14.373,49707,0
2007-01-25,14.456,14.54,14.346,14.373,36478,0
2007-01-26,14.379,14.586,14.379,14.535,28607,0
2007-01-29,14.649,14.649,14.397,14.54,32184,0
2007-01-30,14.54,14.666,14.498,14.57,22888,0
2007-01-31,14.576,14.745,14.57,14.745,40765,0
2007-02-01,14.379,14.592,14.379,14.576,25568,0
2007-02-02,14.57,14.794,14.531,14.794,33255,0
2007-02-05,14.822,15.213,14.822,15.213,40590,0
2007-02-06,15.242,15.302,15.112,15.252,26641,0
2007-02-07,15.223,15.521,15.213,15.435,85111,0
2007-02-08,15.388,15.453,15.362,15.435,12697,0
2007-02-09,15.382,15.382,15.024,15.069,27355,0
2007-02-12,15.158,15.158,14.978,15.106,29173,0
2007-02-13,15.073,15.343,15.073,15.343,27535,0
2007-02-14,15.441,15.5,15.261,15.435,39871,0
2007-02-15,15.521,15.651,15.435,15.466,89219,0
2007-02-16,15.368,15.453,15.348,15.447,22708,0
2007-02-20,15.559,15.566,15.382,15.388,25214,0
2007-02-21,15.329,15.514,15.323,15.514,16807,0
2007-02-22,15.514,15.844,15.492,15.822,25394,0
2007-02-23,15.746,15.822,15.746,15.822,28428,0
2007-02-26,15.766,16.07,15.732,16.07,28248,0
2007-02-27,15.957,16.108,15.946,16.108,45233,0
2007-02-28,16.22,16.288,16.108,16.17,49526,0
2007-03-01,16.112,16.271,16.108,16.258,48630,0
2007-03-02,15.978,16.146,15.879,15.879,50244,0
2007-03-05,15.801,15.801,15.453,15.658,46129,0
2007-03-06,15.682,15.796,15.542,15.664,31825,0
2007-03-07,15.664,16.053,15.58,16.014,49526,0
2007-03-08,16.136,16.478,15.961,16.314,47919,0
2007-03-09,16.478,16.814,16.23,16.783,49526,0
2007-03-12,16.947,17.619,16.947,17.505,108526,0
2007-03-13,17.522,17.74,17.377,17.428,72591,0
2007-03-14,17.428,17.428,16.93,17.143,48814,0
2007-03-15,17.198,17.402,17.058,17.316,68481,0
2007-03-16,17.328,17.891,17.328,17.512,77597,0
2007-03-19,17.871,18.338,17.757,18.256,120329,0
2007-03-20,18.31,18.58,18.149,18.193,77062,0
2007-03-21,18.2,18.592,18.2,18.503,119799,0
2007-03-22,18.503,18.871,18.503,18.782,52205,0
2007-03-23,18.904,19.457,18.792,19.307,130696,0
2007-03-26,19.865,19.994,18.35,18.653,188270,0
2007-03-27,18.653,20.133,18.597,19.581,132130,0
2007-03-28,19.575,20.47,19.463,20.298,89038,0
2007-03-29,21.31,21.331,20.28,20.421,143574,0
2007-03-30,20.557,20.721,19.982,20.058,116956,0
2007-04-02,20.615,20.944,20.521,20.694,133917,0
2007-04-03,20.694,20.912,19.857,20.774,96371,0
2007-04-04,20.944,21.252,19.62,20.012,82601,0
2007-04-05,19.871,19.871,19.118,19.44,164491,0
2007-04-09,19.44,19.693,19.083,19.245,111210,0
2007-04-10,19.071,19.194,17.908,18.748,155374,0
2007-04-11,18.31,18.597,18.177,18.592,62756,0
2007-04-12,18.541,19.24,18.316,19.194,85824,0
2007-04-13,19.21,19.457,18.877,18.978,36653,0
2007-04-16,19.123,19.161,18.904,19.059,58108,0
2007-04-17,19.128,19.401,19.128,19.323,23247,0
2007-04-18,19.434,19.599,19.21,19.434,692841,0
2007-04-19,19.296,19.476,19.099,19.323,28785,0
2007-04-20,19.323,20.096,19.323,19.832,79209,0
2007-04-23,19.827,20.058,19.798,19.922,44343,0
2007-04-24,19.922,20.408,19.887,20.384,62398,0
2007-04-25,20.332,20.694,20.14,20.644,64186,0
2007-04-26,20.694,20.78,20.644,20.78,26281,0
2007-04-27,20.639,20.694,20.085,20.404,52205,0
2007-04-30,20.398,20.975,20.246,20.941,65976,0
2007-05-01,21.08,21.08,20.639,21,61330,0
2007-05-02,20.615,20.885,20.532,20.6,45951,0
2007-05-03,20.78,20.889,20.583,20.889,43803,0
2007-05-04,20.889,21.182,20.694,21.007,52205,0
2007-05-07,21.035,21.226,20.197,20.634,123190,0
2007-05-08,20.678,20.678,20.414,20.527,43450,0
2007-05-09,20.47,20.832,20.47,20.532,58823,0
2007-05-10,20.666,21.168,20.503,21.03,375293,0
2007-05-11,20.709,21.03,20.706,20.885,94403,0
2007-05-14,20.832,21.212,20.47,21.212,78668,0
2007-05-15,20.862,21.057,20.588,20.894,99233,0
2007-05-16,20.755,20.793,20.608,20.75,67940,0
2007-05-17,20.608,20.759,20.608,20.721,39155,0
2007-05-18,20.852,21.085,20.706,20.805,40231,0
2007-05-21,20.709,20.857,20.594,20.694,63655,0
2007-05-22,20.694,20.969,20.682,20.852,38802,0
2007-05-23,20.709,21.358,20.709,20.917,73842,0
2007-05-24,21.03,21.175,20.421,20.569,59537,0
2007-05-25,20.29,20.644,20.275,20.482,36847,0
2007-05-29,21.534,21.538,20.832,21.085,205536,0
2007-05-30,21.085,21.252,20.734,20.902,113537,0
2007-05-31,20.905,20.975,20.829,20.951,33974,0
2007-06-01,20.969,21.237,20.789,20.912,94403,0
2007-06-04,21.645,21.673,20.885,20.917,118318,0
2007-06-05,20.924,20.984,20.706,20.889,54892,0
2007-06-06,20.975,21.074,20.829,20.917,51490,0
2007-06-07,20.917,20.917,20.425,20.482,57389,0
2007-06-08,20.343,20.343,18.138,19.887,177499,0
2007-06-11,19.911,19.911,19.071,19.67,107905,0
2007-06-12,19.53,19.704,18.193,19.071,135170,0
2007-06-13,18.743,19.245,18.743,19.194,38620,0
2007-06-14,19.032,20.351,19.032,20.269,77242,0
2007-06-15,20.414,20.734,20.275,20.476,29502,0
2007-06-18,20.615,20.975,20.509,20.527,126943,0
2007-06-19,20.16,20.332,19.911,20.062,88146,0
2007-06-20,20.14,20.454,20.039,20.298,29502,0
2007-06-21,20.381,20.829,20.358,20.767,30219,0
2007-06-22,20.706,20.805,20.476,20.647,27889,0
2007-06-25,20.235,20.346,19.865,20.028,54533,0
2007-06-26,20.022,20.028,19.715,19.798,15911,0
2007-06-27,19.434,19.927,19.118,19.658,69554,0
2007-06-28,19.575,19.575,19.166,19.407,23425,0
2007-06-29,19.323,20.101,19.323,20.101,42018,0
2007-07-02,20.101,21.199,20.101,20.767,57215,0
2007-07-03,20.7,21.702,20.7,20.975,55786,0
2007-07-05,21.113,21.113,20.734,20.975,32184,0
2007-07-06,20.944,21.069,20.755,21,30392,0
2007-07-09,21.422,21.465,20.917,20.951,73126,0
2007-07-10,21.252,21.811,20.962,20.975,123013,0
2007-07-11,21.057,22.058,21.057,21.409,74917,0
2007-07-12,21.534,21.534,20.767,20.857,127663,0
2007-07-13,20.862,21.226,20.862,20.969,45411,0
2007-07-16,21.08,21.534,20.941,21.422,57746,0
2007-07-17,21.336,21.577,21.168,21.252,62756,0
2007-07-18,21.139,21.969,20.917,21.851,65081,0
2007-07-19,21.925,22.768,21.925,22.009,79209,0
2007-07-20,22.009,22.505,22.009,22.098,46486,0
2007-07-23,22.093,22.35,22.009,22.009,107281,0
2007-07-24,22.02,22.574,22.009,22.063,42018,0
2007-07-25,21.728,22.187,21.722,22.109,40590,0
2007-07-26,22.093,22.093,21.611,21.969,12876,0
2007-07-27,21.806,22.126,21.577,21.969,45766,0
2007-07-30,22.248,22.708,21.593,21.773,40943,0
2007-07-31,21.925,22.372,21.734,22.261,50781,0
2007-08-01,21.823,23.093,21.823,22.013,94938,0
2007-08-02,22.013,22.132,20.425,20.694,57039,0
2007-08-03,20.527,20.716,18.528,18.894,188635,0
2007-08-06,18.708,18.708,15.47,17.138,276600,0
2007-08-07,17.304,18.154,15.479,18.047,182910,0
2007-08-08,18.23,18.23,17.125,17.25,149473,0
2007-08-09,17.143,17.288,16.454,17.042,127663,0
2007-08-10,16.93,16.93,16.277,16.487,169325,0
2007-08-13,15.99,17.377,15.99,17.064,51849,0
2007-08-14,17.153,17.638,16.108,16.22,119799,0
2007-08-15,16.611,16.729,15.841,16.053,59182,0
2007-08-16,15.772,15.978,14.514,15.177,210626,0
2007-08-17,14.988,16.296,14.514,16.292,98873,0
2007-08-20,16.517,16.517,14.943,16.142,80102,0
2007-08-21,16.326,16.492,15.638,15.912,76350,0
2007-08-22,16.053,16.752,15.638,16.694,168069,0
2007-08-23,17.031,18.256,16.689,17.441,79385,0
2007-08-24,17.58,18.16,17.35,17.736,98873,0
2007-08-27,17.237,17.696,16.717,17.692,136780,0
2007-08-28,17.468,17.613,17.087,17.23,60795,0
2007-08-29,17.337,17.499,16.901,17.025,18949,0
2007-08-30,16.779,17.188,16.756,17.076,38620,0
2007-08-31,17.282,17.864,17.26,17.864,79921,0
2007-09-04,17.058,17.864,17.058,17.857,53998,0
2007-09-05,17.864,18.456,17.706,18.412,79209,0
2007-09-06,18.417,18.568,17.634,17.831,45766,0
2007-09-07,17.309,17.718,17.309,17.454,46667,0
2007-09-10,17.343,17.343,17.003,17.299,32184,0
2007-09-11,17.17,17.63,17.087,17.271,30572,0
2007-09-12,17.058,17.331,16.779,17.125,31825,0
2007-09-13,17.115,17.328,17.003,17.036,23425,0
2007-09-14,16.947,17.104,16.752,16.905,10727,0
2007-09-17,16.779,16.898,16.437,16.683,34866,0
2007-09-18,16.583,16.919,16.583,16.919,15376,0
2007-09-19,16.862,16.947,16.532,16.694,29146,0
2007-09-20,16.667,16.752,16.314,16.387,18419,0
2007-09-21,16.331,16.331,15.414,16.053,242982,0
2007-09-24,16.053,16.214,15.951,16.191,62040,0
2007-09-25,16.108,16.207,15.995,16.084,13405,0
2007-09-26,16.421,16.421,16.053,16.103,31741,0
2007-09-27,16.019,16.331,15.94,16.236,22350,0
2007-09-28,16.118,16.35,15.94,16.302,25925,0
2007-10-01,16.387,16.387,15.906,16.053,76703,0
2007-10-02,15.995,16.142,15.47,16.142,53817,0
2007-10-03,16.22,16.23,15.537,15.867,25925,0
2007-10-04,15.884,16.205,15.693,16.108,20564,0
2007-10-05,16.248,16.416,16.079,16.243,28073,0
2007-10-08,16.28,16.381,16.084,16.28,52205,0
2007-10-09,16.22,16.365,16.22,16.314,32361,0
2007-10-10,16.326,16.947,16.326,16.891,43268,0
2007-10-11,17.058,17.058,16.756,16.789,49526,0
2007-10-12,16.947,16.947,16.814,16.842,11264,0
2007-10-15,16.842,17.058,16.752,17.036,29325,0
2007-10-16,16.94,16.964,16.773,16.834,133563,0
2007-10-17,16.779,17.203,16.779,16.986,92082,0
2007-10-18,17.003,17.091,16.629,16.779,83321,0
2007-10-19,16.783,16.783,16.393,16.611,40590,0
2007-10-22,16.359,16.517,16.314,16.416,64724,0
2007-10-23,16.556,17.064,16.511,16.817,23962,0
2007-10-24,16.667,17.215,16.556,16.986,74196,0
2007-10-25,17.003,17.337,16.952,17.265,47919,0
2007-10-26,17.265,17.41,17.003,17.125,107100,0
2007-10-29,17.058,17.215,16.651,17.058,60795,0
2007-10-30,16.947,16.979,16.526,16.814,21459,0
2007-10-31,16.802,17.549,16.779,17.402,30392,0
2007-11-01,17.402,17.428,16.444,16.478,85824,0
2007-11-02,16.722,16.722,15.867,16.365,51490,0
2007-11-05,16.862,16.862,16.034,16.616,22350,0
2007-11-06,16.779,16.879,16.288,16.505,11264,0
2007-11-07,16.444,16.638,16.444,16.561,8225,0
2007-11-08,16.722,16.779,15.995,16.271,37013,0
2007-11-09,16.254,16.409,16.108,16.28,29146,0
2007-11-12,16.108,16.35,15.995,16.164,16807,0
2007-11-13,16.22,16.343,16.001,16.136,23962,0
2007-11-14,16.164,16.236,16.014,16.074,38979,0
2007-11-15,16.164,16.638,16.146,16.322,101199,0
2007-11-16,16.118,16.271,15.594,15.946,34328,0
2007-11-19,15.796,15.906,15.177,15.587,42737,0
2007-11-20,15.329,16.191,15.329,15.521,12335,0
2007-11-21,15.112,15.796,15.112,15.441,41306,0
2007-11-23,15.441,15.542,15.441,15.537,1430,0
2007-11-26,15.658,15.658,15.248,15.248,29502,0
2007-11-27,15.248,15.256,14.933,15.213,30035,0
2007-11-28,15.129,15.46,15.103,15.268,38085,0
2007-11-29,15.348,15.441,15.19,15.329,11085,0
2007-11-30,15.658,15.658,15.106,15.362,34685,0
2007-12-03,15.089,15.362,14.749,14.878,37544,0
2007-12-04,14.848,14.961,14.671,14.878,40231,0
2007-12-05,14.752,14.933,14.66,14.788,19040,0
2007-12-06,14.68,14.765,14.379,14.44,54713,0
2007-12-07,14.456,14.501,13.82,14.017,61234,0
2007-12-10,13.882,14.177,13.77,14.096,72460,0
2007-12-11,13.972,15.046,13.972,14.776,55805,0
2007-12-12,14.816,14.893,14.54,14.71,43625,0
2007-12-13,14.68,15.006,14.202,14.408,81712,0
2007-12-14,14.452,14.66,14.279,14.351,14486,0
2007-12-17,14.351,14.526,14.076,14.076,12159,0
2007-12-18,14.112,14.206,13.714,13.916,53636,0
2007-12-19,13.808,13.938,13.808,13.932,56497,0
2007-12-20,13.983,14.096,13.82,14.031,55252,0
2007-12-21,13.983,14.279,13.794,14.096,78850,0
2007-12-24,14.177,14.602,13.95,14.514,16984,0
2007-12-26,14.023,14.888,14.023,14.888,16091,0
2007-12-27,14.957,14.957,14.726,14.878,50062,0
2007-12-28,14.71,14.843,14.412,14.66,52390,0
2007-12-31,14.48,14.628,14.324,14.57,39336,0
2008-01-02,14.54,14.838,14.54,14.687,10727,0
2008-01-03,14.705,15,14.705,14.843,13945,0
2008-01-04,14.586,14.765,14.412,14.476,34325,0
2008-01-07,14.54,14.68,14.43,14.597,30219,0
2008-01-08,14.597,14.772,14.418,14.531,35580,0
2008-01-09,14.535,14.597,14.463,14.54,32539,0
2008-01-10,14.602,14.653,14.054,14.476,26729,0
2008-01-11,14.456,14.687,14.351,14.586,25371,0
2008-01-14,14.671,14.671,14.501,14.617,9655,0
2008-01-15,14.649,14.957,14.211,14.625,48991,0
2008-01-16,14.54,14.816,14.501,14.643,30753,0
2008-01-17,14.586,14.972,14.52,14.597,57215,0
2008-01-18,14.484,14.625,14.456,14.54,54355,0
2008-01-22,13.932,14.307,13.341,14.19,76164,0
2008-01-23,14.116,14.927,13.737,14.386,60078,0
2008-01-24,14.245,15.164,14.245,14.37,52205,0
2008-01-25,14.625,15.158,14.389,14.491,52390,0
2008-01-28,14.54,14.822,14.318,14.759,30392,0
2008-01-29,14.805,15.124,14.714,14.918,60610,0
2008-01-30,14.156,15.329,14.156,15.103,81981,0
2008-01-31,15.078,15.81,14.816,15.343,38085,0
2008-02-01,15.268,15.689,15.028,15.323,77242,0
2008-02-04,15.466,15.566,15.286,15.447,22888,0
2008-02-05,15.492,15.492,14.749,15.292,46129,0
2008-02-06,15.28,16.296,15.203,15.213,60256,0
2008-02-07,15.362,15.631,15.208,15.47,20920,0
2008-02-08,15.658,15.7,15.504,15.605,21277,0
2008-02-11,15.7,15.717,15.492,15.492,17521,0
2008-02-12,15.526,15.723,15.256,15.382,75990,0
2008-02-13,15.396,15.587,15.217,15.486,23425,0
2008-02-14,15.548,15.548,15.348,15.382,20025,0
2008-02-15,15.435,15.476,15.353,15.382,23063,0
2008-02-19,15.242,15.492,14.861,14.988,50599,0
2008-02-20,15.073,15.658,15.073,15.645,44343,0
2008-02-21,15.723,15.801,15.173,15.368,56143,0
2008-02-22,15.514,15.822,15.431,15.766,19485,0
2008-02-25,15.658,15.854,15.486,15.678,20025,0
2008-02-26,15.728,15.796,15.577,15.682,5719,0
2008-02-27,15.71,15.801,15.577,15.594,27175,0
2008-02-28,15.594,15.594,15.144,15.57,21946,0
2008-02-29,15.441,15.627,15.274,15.28,14663,0
2008-03-03,15.103,15.5,14.581,15.046,64908,0
2008-03-04,15.134,15.134,14.373,15.062,39693,0
2008-03-05,15.213,15.388,15.083,15.177,16984,0
2008-03-06,15.173,15.173,14.597,14.71,25214,0
2008-03-07,14.739,14.816,14.514,14.653,26281,0
2008-03-10,14.54,14.765,14.145,14.279,40410,0
2008-03-11,14.262,15.018,14.262,14.822,14663,0
2008-03-12,15.314,15.314,14.71,14.71,42536,0
2008-03-13,14.484,14.484,11.588,12.583,245309,0
2008-03-14,13.341,13.341,12.074,12.304,87970,0
2008-03-17,12.024,12.171,11.465,11.588,66545,0
2008-03-18,11.846,11.902,11.465,11.799,47385,0
2008-03-19,11.84,11.84,11.135,11.135,56143,0
2008-03-20,11.076,11.398,10.934,10.973,78098,0
2008-03-24,10.962,11.549,10.716,10.778,135350,0
2008-03-25,10.278,10.778,10.278,10.464,88477,0
2008-03-26,10.374,10.404,9.725,10.15,116395,0
2008-03-27,10.201,10.464,10.068,10.122,71339,0
2008-03-28,10.179,10.208,9.876,10.068,56676,0
2008-03-31,10.096,10.15,9.814,10.068,52566,0
2008-04-01,10.196,10.335,9.982,10.174,36117,0
2008-04-02,10.278,10.627,10.208,10.627,67049,0
2008-04-03,10.813,11.405,10.575,11.085,93870,0
2008-04-04,11.186,11.712,11.186,11.667,93691,0
2008-04-07,11.667,12.036,11.471,11.797,62221,0
2008-04-08,12.074,12.361,11.701,11.823,45766,0
2008-04-09,11.969,11.969,11.567,11.829,37907,0
2008-04-10,11.75,11.823,11.639,11.766,21097,0
2008-04-11,11.766,11.799,11.549,11.724,42018,0
2008-04-14,11.695,11.705,11.186,11.705,48915,0
2008-04-15,11.633,11.718,11.505,11.633,13713,0
2008-04-16,11.66,12.019,11.633,11.909,33255,0
2008-04-17,11.89,12.093,11.819,11.883,14125,0
2008-04-18,12.304,12.394,11.773,12.081,49173,0
2008-04-21,12.231,12.349,12.098,12.108,16412,0
2008-04-22,11.997,12.238,11.997,12.081,15465,0
2008-04-23,12.18,12.18,11.85,11.997,33615,0
2008-04-24,11.997,12.013,11.857,11.918,21992,0
2008-04-25,11.746,12.108,11.746,11.85,45411,0
2008-04-28,11.746,12.382,11.746,11.857,55252,0
2008-04-29,11.746,11.799,11.422,11.422,39985,0
2008-04-30,11.327,11.391,11.191,11.333,24360,0
2008-05-01,11.411,11.633,11.225,11.455,27799,0
2008-05-02,11.415,11.415,10.968,11.056,27808,0
2008-05-05,11.158,11.221,10.794,10.856,36692,0
2008-05-06,10.956,11.243,10.766,10.89,65268,0
2008-05-07,11.007,11.135,10.716,10.744,63568,0
2008-05-08,11.549,11.942,11.12,11.258,132446,0
2008-05-09,11.243,11.243,9.794,10.798,44272,0
2008-05-12,10.748,10.818,10.627,10.632,81996,0
2008-05-13,10.66,10.671,10.548,10.649,18617,0
2008-05-14,10.727,10.74,10.498,10.627,45969,0
2008-05-15,10.71,10.71,10.544,10.615,27355,0
2008-05-16,10.504,10.671,10.068,10.627,100594,0
2008-05-19,10.627,10.845,10.464,10.649,113093,0
2008-05-20,10.682,10.682,10.572,10.621,25691,0
2008-05-21,10.61,10.94,10.604,10.654,54061,0
2008-05-22,10.794,10.907,10.572,10.604,59630,0
2008-05-23,10.604,10.705,10.425,10.471,50760,0
2008-05-27,10.615,10.621,10.318,10.342,32185,0
2008-05-28,10.318,10.437,10.208,10.432,32974,0
2008-05-29,10.437,10.621,10.335,10.575,35669,0
2008-05-30,10.682,10.968,10.447,10.526,36653,0
2008-06-02,10.554,10.554,10.368,10.404,24140,0
2008-06-03,10.951,10.951,10.201,10.359,49105,0
2008-06-04,10.359,10.382,10.208,10.257,23000,0
2008-06-05,10.292,10.297,10.018,10.27,55406,0
2008-06-06,10.292,10.292,10.068,10.14,58823,0
2008-06-09,10.24,10.247,9.961,10.062,23425,0
2008-06-10,10.068,10.096,9.805,10.012,43242,0
2008-06-11,10.012,10.024,9.692,9.73,65504,0
2008-06-12,9.704,9.71,9.566,9.62,46260,0
2008-06-13,9.73,9.794,9.513,9.513,20264,0
2008-06-16,9.586,9.586,9.3114,9.3854,55485,0
2008-06-17,9.3475,9.4692,9.0717,9.3679,94115,0
2008-06-18,9.0992,9.2725,9.0992,9.2008,69216,0
2008-06-19,9.1277,9.1951,9.0954,9.1837,64221,0
2008-06-20,9.2627,9.2627,8.9211,9.0831,97189,0
2008-06-23,9.1837,9.2676,9.0508,9.2008,56455,0
2008-06-24,9.1438,9.1676,9.0319,9.0887,80796,0
2008-06-25,8.6799,9.2217,8.6799,9.0261,44386,0
2008-06-26,9.1153,9.1391,8.9313,9.0035,35580,0
2008-06-27,9.0035,9.0261,8.8082,8.9479,40943,0
2008-06-30,8.9313,8.9757,8.7477,8.8536,80078,0
2008-07-01,8.7803,9.1733,8.7187,9.0035,162970,0
2008-07-02,8.9026,8.9535,8.5591,8.5591,43322,0
2008-07-03,7.7509,8.6291,7.7509,8.457,38775,0
2008-07-07,8.4,8.457,8.266,8.4051,55078,0
2008-07-08,8.4633,8.5292,8.1768,8.277,32433,0
2008-07-09,8.2056,8.3841,8.1554,8.3717,125366,0
2008-07-10,8.2896,8.4897,8.1326,8.4236,44255,0
2008-07-11,8.1207,8.4122,8.009,8.3717,51798,0
2008-07-14,8.378,8.378,8.1273,8.317,18304,0
2008-07-15,8.1716,8.1716,7.926,7.9473,70940,0
2008-07-16,7.7859,8.0597,7.7619,7.9311,65016,0
2008-07-17,8.0156,8.1936,7.6226,7.6672,96814,0
2008-07-18,7.7302,7.9974,7.0412,7.2537,55252,0
2008-07-21,7.3385,7.8187,7.3385,7.7366,96730,0
2008-07-22,7.7174,7.7915,7.6169,7.6624,37619,0
2008-07-23,7.7619,7.8514,7.645,7.6624,48544,0
2008-07-24,7.9211,7.9211,7.6401,7.645,23933,0
2008-07-25,7.6345,7.7556,7.5615,7.6847,20676,0
2008-07-28,7.6784,7.7859,7.479,7.5835,17832,0
2008-07-29,7.6784,7.7468,7.6129,7.6672,31940,0
2008-07-30,7.6912,7.8908,7.6067,7.7915,48367,0
2008-07-31,7.8129,7.8956,7.6345,7.7915,61584,0
2008-08-01,7.7366,7.7366,7.3837,7.4727,49648,0
2008-08-04,7.4727,7.5242,7.1634,7.1693,22731,0
2008-08-05,7.1484,7.4104,7.0744,7.2144,26911,0
2008-08-06,7.2144,7.2706,7.1589,7.249,14486,0
2008-08-07,7.249,7.2881,7.1484,7.1873,102876,0
2008-08-08,7.1693,7.2377,7.109,7.1484,53098,0
2008-08-11,7.2429,7.4727,7.1038,7.1484,44308,0
2008-08-12,7.3599,7.3599,7.2144,7.2583,25120,0
2008-08-13,7.1935,7.2765,7.1634,7.2537,17435,0
2008-08-14,7.3216,7.4283,7.1935,7.4283,71545,0
2008-08-15,7.5242,7.5716,7.2429,7.2645,50430,0
2008-08-18,7.2144,7.2987,7.2144,7.2429,34153,0
2008-08-19,7.2264,7.2264,6.9295,6.9295,62401,0
2008-08-20,6.9628,7.047,6.8625,6.9687,24149,0
2008-08-21,6.9077,6.9795,6.8796,6.9134,8225,0
2008-08-22,6.9295,7.2264,6.9295,7.0352,16807,0
2008-08-25,7.2204,7.2377,6.946,6.946,30404,0
2008-08-26,7.0802,7.109,6.9186,6.9346,30219,0
2008-08-27,7.5499,7.5499,7.047,7.047,57996,0
2008-08-28,7.0642,7.707,6.851,6.9969,61375,0
2008-08-29,7.0086,7.053,6.9521,6.9521,27712,0
2008-09-02,7.3837,7.3837,6.9077,6.9295,47990,0
2008-09-03,6.9295,6.9295,6.8182,6.8237,13494,0
2008-09-04,6.851,6.9913,6.622,6.7005,58014,0
2008-09-05,6.6611,6.7061,6.4152,6.5494,28201,0
2008-09-08,6.7448,6.7448,6.225,6.3983,32085,0
2008-09-09,6.3536,6.5048,6.1803,6.3145,63098,0
2008-09-10,6.2639,6.5383,6.1353,6.4822,53412,0
2008-09-11,6.46,6.4653,6.3757,6.4318,44215,0
2008-09-12,6.4822,6.6444,6.4822,6.5941,58247,0
2008-09-15,6.4822,6.9134,5.9732,6.348,34089,0
2008-09-16,6.1522,6.2583,6.0517,6.2081,97111,0
2008-09-17,6.1633,6.2081,5.7271,5.8727,185043,0
2008-09-18,5.8948,6.0795,5.0783,5.8445,102198,0
2008-09-19,5.9341,7.8187,5.8727,7.1873,87239,0
2008-09-22,7.2144,7.2987,6.678,6.8182,38165,0
2008-09-23,6.4095,6.4487,6.2977,6.348,27494,0
2008-09-24,6.3927,6.4318,6.1522,6.1745,41925,0
2008-09-25,6.0404,6.0404,5.5928,5.6154,151125,0
2008-09-26,5.4252,5.6712,5.2404,5.6209,56786,0
2008-09-29,5.5928,5.6209,5.1735,5.1735,28960,0
2008-09-30,5.0336,5.3021,4.6365,5.3021,53716,0
2008-10-01,5.4531,5.4531,5.1792,5.3411,34438,0
2008-10-02,5.3805,5.3805,5.1792,5.2016,18950,0
2008-10-03,5.3357,5.4868,5.0839,5.0894,36602,0
2008-10-06,5.0336,5.0336,4.508,4.8155,70088,0
2008-10-07,4.754,4.8099,4.329,4.3347,68557,0
2008-10-08,4.2786,4.4297,4.111,4.413,140193,0
2008-10-09,4.4466,4.4743,3.9654,3.9821,94327,0
2008-10-10,3.9263,3.9821,3.2942,3.7752,118095,0
2008-10-13,4.1946,5.8277,4.1946,4.508,209631,0
2008-10-14,4.5918,5.5538,4.5918,5.2798,126442,0
2008-10-15,5.2798,5.3692,5.1119,5.1566,21192,0
2008-10-16,5.1735,5.2573,4.9441,4.9778,19943,0
2008-10-17,4.9219,5.2966,4.8211,4.8211,100529,0
2008-10-20,5.0503,5.6936,5.0503,5.6936,90973,0
2008-10-21,5.6936,6.0069,5.5201,5.9621,101698,0
2008-10-22,5.8727,5.9899,5.4811,5.8727,66146,0
2008-10-23,5.9341,6.1467,5.9119,6.0683,48463,0
2008-10-24,5.47,6.0404,5.47,5.677,103351,0
2008-10-27,5.7326,5.8672,5.688,5.7551,75913,0
2008-10-28,5.8445,5.9006,5.677,5.7103,34214,0
2008-10-29,5.8948,5.9341,5.7384,5.8727,66297,0
2008-10-30,5.9732,6.2194,5.9732,6.0965,69479,0
2008-10-31,6.1971,6.7561,6.1856,6.7118,103458,0
2008-11-03,6.9521,7.1935,6.5718,7.1935,154244,0
2008-11-04,6.9969,7.6624,6.9969,7.4386,98873,0
2008-11-05,7.4938,7.8366,7.4222,7.6067,71942,0
2008-11-06,7.6067,7.6067,5.7326,5.761,162774,0
2008-11-07,5.8727,6.275,5.4252,6.1522,106696,0
2008-11-10,6.1522,6.3757,5.7551,5.9621,78558,0
2008-11-11,6.1522,6.2194,5.8727,5.9566,71167,0
2008-11-12,5.8781,6.0181,5.8727,5.9566,22786,0
2008-11-13,5.8894,5.8894,5.3915,5.8392,41941,0
2008-11-14,5.8894,5.9899,5.5313,5.5928,41278,0
2008-11-17,5.6489,5.6489,4.8771,5.3134,41201,0
2008-11-18,5.2293,5.4923,5.1063,5.1792,23364,0
2008-11-19,5.1231,5.1231,4.7595,4.8099,62542,0
2008-11-20,4.754,4.754,4.2116,4.2842,120117,0
2008-11-21,4.2506,4.4743,3.9429,4.4743,97103,0
2008-11-24,4.4743,4.989,4.2954,4.9441,157061,0
2008-11-25,4.9441,4.9441,4.5304,4.6534,59304,0
2008-11-26,4.6702,4.9441,4.5807,4.9441,51490,0
2008-11-28,5.0058,6.3757,4.9384,6.3757,38802,0
2008-12-01,6.2808,6.3201,5.5985,5.6712,61169,0
2008-12-02,5.7942,5.9062,5.3638,5.3972,89698,0
2008-12-03,5.3749,5.6431,5.1735,5.4306,42072,0
2008-12-04,5.3915,5.565,5.0225,5.3244,47492,0
2008-12-05,5.2798,5.677,5.1735,5.5928,34703,0
2008-12-08,5.6712,6.1522,5.6712,5.9285,23295,0
2008-12-09,6.0683,6.3591,5.9787,6.3591,58248,0
2008-12-10,6.7394,6.9913,6.3706,6.9579,119222,0
2008-12-11,6.9579,7.1935,6.7953,6.9579,38384,0
2008-12-12,6.9853,7.1038,6.7786,7.1038,68547,0
2008-12-15,7.003,7.1194,6.2138,6.4318,27915,0
2008-12-16,6.4822,6.6667,6.4765,6.4877,9833,0
2008-12-17,6.5995,6.6893,6.102,6.102,19746,0
2008-12-18,6.1803,6.3647,5.7048,5.7551,62494,0
2008-12-19,5.856,6.3927,5.7326,5.8727,77697,0
2008-12-22,6.1522,6.1522,5.8168,5.8392,47051,0
2008-12-23,5.8727,5.9677,5.47,5.7384,73624,0
2008-12-24,5.7439,6.0906,5.7439,5.7666,16657,0
2008-12-26,5.772,5.8727,5.5928,5.688,17985,0
2008-12-29,5.6209,5.7666,5.3134,5.3134,40765,0
2008-12-30,5.319,5.8503,5.3134,5.6096,37279,0
2008-12-31,5.6431,6.3256,5.4365,6.3201,65087,0
2009-01-02,6.3145,6.4712,6.2194,6.2416,46260,0
2009-01-05,6.102,6.6275,6.102,6.4877,109589,0
2009-01-06,6.5995,6.7118,6.1522,6.5718,86295,0
2009-01-07,6.3423,6.7061,6.2362,6.5661,71097,0
2009-01-08,6.5606,6.7061,6.4208,6.527,28114,0
2009-01-09,6.4877,6.7061,6.1299,6.4822,35142,0
2009-01-12,6.6555,6.6555,6.4039,6.4039,40321,0
2009-01-13,6.4765,6.4765,6.0517,6.3201,29586,0
2009-01-14,6.1299,6.8288,6.0293,6.4318,41422,0
2009-01-15,6.946,6.946,6.1522,6.2026,18024,0
2009-01-16,6.3816,6.7844,6.2528,6.4375,21746,0
2009-01-20,6.5383,6.9913,6.3423,6.3423,13945,0
2009-01-21,6.4877,6.9186,6.4208,6.7118,12426,0
2009-01-22,6.7118,7.1141,6.4877,6.9186,27183,0
2009-01-23,6.9077,7.4104,6.8796,7.1038,61539,0
2009-01-26,7.3095,7.6847,7.2429,7.6585,25163,0
2009-01-27,7.7747,7.7747,7.5781,7.6345,16103,0
2009-01-28,8.0427,8.0427,7.4104,7.5499,55214,0
2009-01-29,7.5391,7.703,7.5391,7.5615,26654,0
2009-01-30,7.645,8.1096,7.6169,7.703,28727,0
2009-02-02,7.6624,7.6912,7.5562,7.6067,19919,0
2009-02-03,7.6624,7.6624,7.2706,7.4104,19235,0
2009-02-04,7.6401,7.6401,7.2583,7.5615,12296,0
2009-02-05,7.4439,7.4439,7.2706,7.2765,4295,0
2009-02-06,7.3095,7.5391,7.2706,7.2706,8979,0
2009-02-09,7.2819,7.5056,7.2819,7.3034,9603,0
2009-02-10,7.4104,7.5615,7.1038,7.3155,39215,0
2009-02-11,7.2264,7.2264,6.9969,7.1985,12514,0
2009-02-12,7.0744,7.3432,6.9969,7.3432,11693,0
2009-02-13,7.3538,7.5181,7.2144,7.2819,5321,0
2009-02-17,7.1304,7.2144,6.9969,7.047,23778,0
2009-02-18,7.1432,7.1432,6.9969,7.0243,12721,0
2009-02-19,7.003,7.2583,6.9913,7.0691,28248,0
2009-02-20,6.9913,7.053,6.5995,6.6332,33222,0
2009-02-23,6.6332,6.6332,5.6263,5.8781,91305,0
2009-02-24,5.8168,6.2583,5.5928,5.7497,101036,0
2009-02-25,5.7048,5.9006,5.677,5.9006,13903,0
2009-02-26,5.8838,6.2026,5.7942,6.1522,43088,0
2009-02-27,5.9453,6.0573,5.6431,5.9844,95744,0
2009-03-02,5.6263,5.7887,5.5928,5.7439,99353,0
2009-03-03,5.6545,5.8055,5.4531,5.5091,45093,0
2009-03-04,5.4531,5.5538,4.7986,5.5483,64969,0
2009-03-05,5.5201,5.5201,5.3692,5.47,37543,0
2009-03-06,5.47,5.5874,5.3134,5.5149,43788,0
2009-03-09,5.3411,5.3411,5.0783,5.1511,32944,0
2009-03-10,5.0952,6.0683,5.0952,5.8672,87302,0
2009-03-11,5.8948,6.2639,5.7326,5.9062,55426,0
2009-03-12,6.1129,6.8567,5.9566,6.678,72920,0
2009-03-13,6.7175,6.7953,6.527,6.622,16733,0
2009-03-16,6.622,6.7005,6.4822,6.6275,60038,0
2009-03-17,6.5214,6.6836,6.2305,6.4653,21226,0
2009-03-18,6.4318,6.5941,6.292,6.3088,22365,0
2009-03-19,6.4487,6.46,6.1745,6.3369,37572,0
2009-03-20,6.3369,6.4039,6.1522,6.2305,18147,0
2009-03-23,6.46,6.4765,5.9566,6.4039,70561,0
2009-03-24,6.348,6.4822,6.3369,6.3927,30959,0
2009-03-25,6.4935,6.7674,6.4487,6.6555,42377,0
2009-03-26,6.7394,7.4664,6.6275,7.0243,65516,0
2009-03-27,6.7561,7.2537,6.7175,6.8625,42328,0
2009-03-30,6.8625,6.8625,6.5438,6.5995,30676,0
2009-03-31,6.6723,6.902,6.6611,6.8796,22786,0
2009-04-01,6.7953,6.896,6.5438,6.896,11874,0
2009-04-02,6.851,7.003,6.5941,6.8625,40443,0
2009-04-03,7.0086,7.0138,6.8567,6.9687,10556,0
2009-04-06,6.851,7.4992,6.851,6.946,39612,0
2009-04-07,7.0243,7.0243,6.5494,6.7506,31798,0
2009-04-08,6.851,6.9853,6.79,6.7953,4649,0
2009-04-09,6.7953,6.9969,6.7061,6.9077,16236,0
2009-04-13,7.0198,7.2819,6.9346,7.1755,24187,0
2009-04-14,7.1304,7.1589,6.8124,7.0691,39105,0
2009-04-15,7.0086,7.0861,6.8124,6.8904,15572,0
2009-04-16,6.9628,6.9913,6.7175,6.9186,29054,0
2009-04-17,7.0412,7.0861,6.8854,7.0861,8550,0
2009-04-20,7.1363,7.1363,6.7786,6.851,39689,0
2009-04-21,6.9134,7.1252,6.7786,7.047,17062,0
2009-04-22,7.1363,8.6589,7.0589,8.0262,111188,0
2009-04-23,7.9473,8.1096,7.8761,8.1096,22722,0
2009-04-24,7.9974,8.2556,7.986,8.0993,36498,0
2009-04-27,8.0427,8.2328,8.0427,8.1096,31938,0
2009-04-28,8.1044,8.3279,8.0368,8.1096,46459,0
2009-04-29,8.1096,8.3681,8.1096,8.2209,37920,0
2009-04-30,8.3338,8.4403,8.1096,8.1494,20263,0
2009-05-01,8.2719,8.277,8.1096,8.1144,61540,0
2009-05-04,8.7424,8.7424,8.0032,8.1144,127528,0
2009-05-05,8.0483,8.0483,7.703,7.7556,56261,0
2009-05-06,7.6672,8.0993,7.5242,7.7174,46154,0
2009-05-07,8.0368,8.9377,8.0368,8.457,122160,0
2009-05-08,8.4236,8.4509,8.1437,8.4122,57971,0
2009-05-11,8.4051,8.6419,8.1144,8.3338,39910,0
2009-05-12,8.4122,8.4122,8.1207,8.3338,24340,0
2009-05-13,8.2269,8.3491,8.1818,8.2446,30020,0
2009-05-14,8.2328,8.2446,8.1554,8.2388,24662,0
2009-05-15,8.2506,8.3894,8.1096,8.1144,40041,0
2009-05-18,8.5081,8.6527,8.1096,8.501,100229,0
2009-05-19,8.6074,8.9091,8.501,8.9026,43459,0
2009-05-20,8.9211,9.508,8.6961,8.8082,58424,0
2009-05-21,8.7803,9.0887,8.4,8.5081,78795,0
2009-05-22,8.8082,9.0035,8.8082,8.9479,17552,0
2009-05-26,9.1153,9.4517,8.9479,9.0441,41613,0
2009-05-27,9.0613,9.289,8.8536,9.0887,40372,0
2009-05-28,9.1049,9.1733,8.9091,9.0319,64878,0
2009-05-29,9.1619,9.2284,8.9266,9.2284,128019,0
2009-06-01,10.012,10.068,9.2851,9.783,116290,0
2009-06-02,9.883,10.71,9.401,9.843,182825,0
2009-06-03,9.9,10.068,9.814,9.928,64831,0
2009-06-04,9.928,10.907,9.916,10.627,166114,0
2009-06-05,11.001,11.039,10.627,10.871,73930,0
2009-06-08,11.391,11.391,10.544,10.74,77619,0
2009-06-09,11.046,11.046,10.588,10.76,38875,0
2009-06-10,11.342,11.342,10.012,10.062,126066,0
2009-06-11,10.012,10.292,9.895,10.214,51904,0
2009-06-12,10.062,10.845,10.005,10.755,49118,0
2009-06-15,10.654,10.867,10.447,10.76,57357,0
2009-06-16,10.907,11.046,10.335,10.481,85154,0
2009-06-17,10.292,10.481,9.513,9.698,170686,0
2009-06-18,10.286,10.453,9.513,10.089,90853,0
2009-06-19,10.457,10.594,10.335,10.531,46288,0
2009-06-22,10.862,10.862,10.089,10.464,121879,0
2009-06-23,10.447,10.515,10.191,10.362,65069,0
2009-06-24,10.457,10.457,10.157,10.163,69451,0
2009-06-25,10.174,10.447,10.174,10.324,62523,0
2009-06-26,10.878,10.878,10.302,10.362,47565,0
2009-06-29,10.94,10.94,10.348,10.412,70235,0
2009-06-30,10.878,10.907,10.318,10.374,59862,0
2009-07-01,10.329,10.464,9.916,10.257,78517,0
2009-07-02,10.292,10.716,10.068,10.447,66003,0
2009-07-06,10.354,10.572,10.128,10.15,45374,0
2009-07-07,10.566,10.566,9.968,10.018,38642,0
2009-07-08,9.928,10.111,9.794,9.883,56251,0
2009-07-09,9.928,9.982,9.805,9.805,14926,0
2009-07-10,9.794,9.954,9.704,9.788,49647,0
2009-07-13,9.821,9.909,9.532,9.677,50447,0
2009-07-14,9.821,10.348,9.821,10.313,41613,0
2009-07-15,10.313,10.845,10.313,10.329,39572,0
2009-07-16,10.236,10.487,10.236,10.348,23742,0
2009-07-17,10.236,10.632,10.096,10.572,42409,0
2009-07-20,10.101,10.727,10.101,10.621,41295,0
2009-07-21,10.89,10.907,10.621,10.627,56682,0
2009-07-22,11.152,11.152,10.666,10.962,50447,0
2009-07-23,11.056,11.298,11.019,11.158,69481,0
2009-07-24,11.606,11.974,11.302,11.695,94730,0
2009-07-27,11.819,12.304,11.718,12.064,63573,0
2009-07-28,12.249,12.287,11.969,12.192,88897,0
2009-07-29,12.333,12.517,11.979,12.192,54355,0
2009-07-30,12.304,12.428,12.149,12.149,39269,0
2009-07-31,12.192,12.382,12.163,12.304,46357,0
2009-08-03,12.367,12.388,11.914,11.974,54086,0
2009-08-04,11.914,11.914,11.471,11.718,46530,0
2009-08-05,11.85,12.22,11.762,12.024,40648,0
2009-08-06,11.465,11.87,11.465,11.553,27644,0
2009-08-07,11.525,11.695,11.5,11.628,19156,0
2009-08-10,11.746,12.361,11.746,11.942,51369,0
2009-08-11,11.942,12.024,11.799,12.009,28360,0
2009-08-12,12.009,12.208,11.806,12.137,26488,0
2009-08-13,12.333,12.333,12.22,12.304,37203,0
2009-08-14,12.333,12.333,12.137,12.137,31873,0
2009-08-17,11.577,12.081,11.577,11.799,57893,0
2009-08-18,11.969,12.22,11.914,12.074,44902,0
2009-08-19,12.149,12.304,11.918,12.081,27326,0
2009-08-20,12.249,12.333,12.137,12.304,44526,0
2009-08-21,12.333,12.613,12.333,12.583,82227,0
2009-08-24,12.858,13.424,12.641,12.914,150083,0
2009-08-25,12.864,13.123,12.583,13.02,44499,0
2009-08-26,13.103,13.103,12.864,12.972,20252,0
2009-08-27,12.902,12.998,12.024,12.22,106278,0
2009-08-28,12.541,12.972,12.132,12.215,48675,0
2009-08-31,12.293,12.675,12.024,12.339,112854,0
2009-09-01,12.998,12.998,12.245,12.355,34456,0
2009-09-02,11.909,12.522,11.909,12.49,48119,0
2009-09-03,12.517,12.695,12.333,12.617,43876,0
2009-09-04,12.78,12.821,12.712,12.78,55964,0
2009-09-08,12.747,13.116,12.583,12.864,65970,0
2009-09-09,13.162,13.162,12.864,13.044,77559,0
2009-09-10,13.093,13.506,13.06,13.424,92963,0
2009-09-11,13.579,13.983,13.283,13.473,99994,0
2009-09-14,13.563,14.54,13.374,13.597,89610,0
2009-09-15,13.82,13.983,13.533,13.758,71857,0
2009-09-16,13.848,13.972,13.573,13.776,58515,0
2009-09-17,13.813,13.983,13.563,13.786,33505,0
2009-09-18,14.049,14.335,13.546,13.983,70031,0
2009-09-21,14.412,14.412,13.54,13.758,60175,0
2009-09-22,13.926,13.938,13.592,13.758,49922,0
2009-09-23,13.737,13.992,13.737,13.978,71007,0
2009-09-24,13.958,14.256,13.618,13.637,40222,0
2009-09-25,13.602,13.972,13.424,13.496,88509,0
2009-09-28,13.54,13.592,13.287,13.491,39895,0
2009-09-29,13.433,13.54,13.433,13.525,13868,0
2009-09-30,13.533,14.031,13.427,13.983,79468,0
2009-10-01,14.241,14.262,13.82,13.972,45996,0
2009-10-02,13.714,13.972,13.427,13.427,71640,0
2009-10-05,13.446,14.062,13.446,13.893,43078,0
2009-10-06,13.938,14.133,13.82,14.023,39330,0
2009-10-07,14.122,14.256,14.068,14.211,49640,0
2009-10-08,14.739,14.988,14.356,14.47,75365,0
2009-10-09,14.552,14.822,14.456,14.48,74028,0
2009-10-12,14.978,15.183,14.602,14.625,116167,0
2009-10-13,14.335,14.848,14.335,14.816,34055,0
2009-10-14,14.918,15.158,14.66,15.096,55921,0
2009-10-15,15.323,15.323,14.828,14.984,60960,0
2009-10-16,15.089,15.103,14.694,14.805,49002,0
2009-10-19,15.106,15.134,14.822,14.848,52369,0
2009-10-20,14.848,15.051,14.597,14.848,69972,0
2009-10-21,15.024,15.242,14.843,15.018,61303,0
2009-10-22,15.018,15.144,14.635,14.674,68378,0
2009-10-23,14.66,14.922,14.54,14.576,59430,0
2009-10-26,14.687,15.073,13.569,13.702,145589,0
2009-10-27,13.637,13.702,12.478,12.813,258586,0
2009-10-28,12.775,13.089,12.613,13.083,62918,0
2009-10-29,13.116,13.513,12.801,13.418,107324,0
2009-10-30,13.501,14.011,13.143,13.813,126820,0
2009-11-02,13.63,13.702,11.883,12.417,248851,0
2009-11-03,12.282,13.2,12.175,13.004,100225,0
2009-11-04,12.872,13.143,12.775,12.834,59431,0
2009-11-05,12.505,13.004,10.354,12.662,98039,0
2009-11-06,12.583,12.952,12.309,12.651,51545,0
2009-11-09,12.668,12.991,12.668,12.936,24426,0
2009-11-10,12.853,13.116,12.675,13.103,26353,0
2009-11-11,13.103,13.322,12.662,12.662,60249,0
2009-11-12,12.59,12.98,12.322,12.69,35647,0
2009-11-13,12.858,13.233,12.641,12.73,45781,0
2009-11-16,12.617,13.083,12.316,13.03,92635,0
2009-11-17,13.083,13.188,12.864,13.188,40260,0
2009-11-18,13.405,13.405,13.131,13.143,20738,0
2009-11-19,13.089,13.368,12.919,13.053,28954,0
2009-11-20,13.155,13.35,13.038,13.116,14180,0
2009-11-23,13.089,13.496,13.089,13.424,21813,0
2009-11-24,13.451,13.451,13.123,13.274,16063,0
2009-11-25,13.405,13.451,13.276,13.424,11105,0
2009-11-27,13.204,13.322,13.204,13.311,12514,0
2009-11-30,13.204,13.405,12.891,13.137,44682,0
2009-12-01,13.25,13.446,13.131,13.424,70242,0
2009-12-02,13.478,13.478,13.089,13.283,31871,0
2009-12-03,13.451,13.451,13.143,13.237,26918,0
2009-12-04,13.2,13.389,13.2,13.255,14893,0
2009-12-07,13.255,13.283,12.998,13.162,23595,0
2009-12-08,13.143,13.183,13.083,13.183,8615,0
2009-12-09,13.07,13.341,12.986,13.038,25180,0
2009-12-10,13.204,13.204,12.976,13.016,14749,0
2009-12-11,13.049,13.098,12.662,12.662,45906,0
2009-12-14,12.701,12.726,12.163,12.388,111782,0
2009-12-15,12.309,12.662,12.309,12.662,34392,0
2009-12-16,12.695,12.821,12.583,12.797,28482,0
2009-12-17,13.334,13.334,12.948,12.952,52979,0
2009-12-18,13.004,13.004,12.108,12.108,87642,0
2009-12-21,12.304,12.73,12.304,12.73,51895,0
2009-12-22,12.641,12.872,12.579,12.78,18894,0
2009-12-23,12.657,12.78,12.583,12.764,20067,0
2009-12-24,12.769,12.841,12.675,12.78,22014,0
2009-12-28,12.741,12.751,12.478,12.657,39871,0
2009-12-29,12.59,12.747,12.583,12.747,23781,0
2009-12-30,12.747,12.858,12.59,12.775,25084,0
2009-12-31,12.73,12.858,12.73,12.841,21569,0
2010-01-04,12.853,13.316,12.853,13.172,19167,0
2010-01-05,13.307,13.412,13.276,13.368,16181,0
2010-01-06,13.424,13.552,13.384,13.4,27601,0
2010-01-07,13.585,13.692,13.533,13.668,33673,0
2010-01-08,13.758,13.983,13.692,13.899,34946,0
2010-01-11,13.803,14.491,13.803,14.217,32809,0
2010-01-12,14.241,14.501,14.139,14.156,26632,0
2010-01-13,14.133,14.373,14.133,14.324,34192,0
2010-01-14,14.43,14.52,14.262,14.43,14528,0
2010-01-15,14.318,14.408,14.19,14.295,37617,0
2010-01-19,14.295,14.514,14.262,14.34,39485,0
2010-01-20,14.3,14.54,14.262,14.498,32347,0
2010-01-21,14.666,14.731,14.43,14.47,27768,0
2010-01-22,14.57,14.628,14.43,14.628,18692,0
2010-01-25,14.552,14.71,14.54,14.54,36212,0
2010-01-26,14.547,14.878,14.484,14.838,32782,0
2010-01-27,14.463,14.788,14.054,14.274,38971,0
2010-01-28,14.446,14.446,13.983,13.992,21254,0
2010-01-29,14.038,14.552,14.031,14.363,43134,0
2010-02-01,14.262,14.34,14.177,14.29,46074,0
2010-02-02,14.133,14.245,13.992,14.139,17161,0
2010-02-03,14.072,14.072,13.183,13.843,57330,0
2010-02-04,13.926,13.926,13.15,13.506,24218,0
2010-02-05,13.301,13.496,12.59,13.07,74226,0
2010-02-08,13.162,13.418,13.053,13.294,24187,0
2010-02-09,13.427,13.54,12.991,13.116,30344,0
2010-02-10,13.274,13.274,12.751,12.813,10772,0
2010-02-11,13.276,13.276,12.726,13.038,23513,0
2010-02-12,13.172,13.647,12.998,13.608,24777,0
2010-02-16,13.926,14.096,13.702,14.011,39016,0
2010-02-17,14.031,14.252,13.813,13.813,28074,0
2010-02-18,13.765,13.916,13.63,13.749,14859,0
2010-02-19,13.87,14.031,13.813,13.92,15836,0
2010-02-22,13.826,13.87,13.311,13.54,36143,0
2010-02-23,14.256,14.389,13.653,14.054,59095,0
2010-02-24,14.049,14.049,13.864,13.983,16819,0
2010-02-25,13.92,13.983,13.92,13.983,9544,0
2010-02-26,13.887,13.983,13.73,13.794,8693,0
2010-03-01,13.433,13.63,13.311,13.446,56781,0
2010-03-02,13.478,13.623,13.322,13.322,66410,0
2010-03-03,13.361,13.623,13.355,13.563,27528,0
2010-03-04,13.374,13.618,13.374,13.569,26377,0
2010-03-05,13.618,13.708,13.384,13.433,40336,0
2010-03-08,13.424,13.573,13.4,13.528,31348,0
2010-03-09,13.424,13.533,13.316,13.424,33774,0
2010-03-10,13.519,13.932,13.35,13.457,51584,0
2010-03-11,13.82,14.011,13.608,13.926,78669,0
2010-03-12,13.983,14.038,13.794,13.87,24928,0
2010-03-15,13.758,14.29,13.424,13.424,66807,0
2010-03-16,12.629,12.718,12.583,12.685,3713788,0
2010-03-17,12.78,12.78,12.668,12.726,785989,0
2010-03-18,12.78,12.78,12.657,12.679,284591,0
2010-03-19,12.675,12.69,12.583,12.595,321152,0
2010-03-22,12.527,12.552,12.12,12.494,296602,0
2010-03-23,12.445,12.49,12.322,12.376,135966,0
2010-03-24,12.439,12.651,12.163,12.399,355593,0
2010-03-25,12.231,12.533,12.029,12.054,226082,0
2010-03-26,12.029,12.175,11.799,11.93,121658,0
2010-03-29,12.114,12.662,12.114,12.545,291133,0
2010-03-30,12.606,12.629,12.382,12.445,127381,0
2010-03-31,12.557,12.613,12.445,12.505,132550,0
2010-04-01,12.685,12.747,12.557,12.69,268209,0
2010-04-05,12.646,12.751,12.636,12.726,139157,0
2010-04-06,12.726,12.751,12.561,12.583,129246,0
2010-04-07,12.583,12.695,12.343,12.513,177490,0
2010-04-08,12.5,12.726,12.361,12.701,99618,0
2010-04-09,12.675,12.675,12.445,12.613,97571,0
2010-04-12,12.646,12.834,12.567,12.706,182045,0
2010-04-13,12.726,12.769,12.472,12.606,167307,0
2010-04-14,12.718,12.769,12.552,12.613,152661,0
2010-04-15,12.641,12.695,12.533,12.613,110831,0
2010-04-16,12.606,12.613,12.343,12.545,171503,0
2010-04-19,12.641,12.641,12.367,12.468,94177,0
2010-04-20,12.651,12.806,12.472,12.751,186589,0
2010-04-21,12.747,12.78,12.695,12.706,225333,0
2010-04-22,12.764,12.78,12.606,12.78,111750,0
2010-04-23,12.751,12.806,12.675,12.801,301541,0
2010-04-26,12.801,12.864,12.769,12.847,351211,0
2010-04-27,12.79,12.919,12.726,12.747,183871,0
2010-04-28,12.891,12.891,12.73,12.83,128078,0
2010-04-29,12.853,12.864,12.756,12.821,191961,0
2010-04-30,12.821,12.914,12.718,12.83,295162,0
2010-05-03,12.706,12.775,12.394,12.735,164036,0
2010-05-04,12.79,12.79,12.361,12.545,157823,0
2010-05-05,12.372,12.445,12.074,12.18,206480,0
2010-05-06,12.114,12.355,10.068,10.951,425161,0
2010-05-07,10.907,11.411,10.627,11.076,315697,0
2010-05-10,12.227,12.422,11.347,12.417,197909,0
2010-05-11,12.367,12.439,11.712,11.84,126568,0
2010-05-12,11.863,12.372,11.806,12.192,101779,0
2010-05-13,12.382,12.382,12.149,12.208,95993,0
2010-05-14,12.163,12.293,11.909,12.098,58453,0
2010-05-17,12.3,12.579,11.823,11.874,102314,0
2010-05-18,11.985,12.304,11.517,11.539,58118,0
2010-05-19,11.465,11.522,11.191,11.28,54539,0
2010-05-20,11.158,11.387,10.813,11.248,205755,0
2010-05-21,11.375,11.677,11.05,11.465,168999,0
2010-05-24,11.405,11.533,11.294,11.308,142799,0
2010-05-25,11.152,11.208,10.924,11.129,251221,0
2010-05-26,11.879,12.024,11.51,11.567,166989,0
2010-05-27,11.746,11.909,11.594,11.909,93511,0
2010-05-28,12.042,12.042,11.914,11.914,54524,0
2010-06-01,11.969,12.081,11.883,11.985,74875,0
2010-06-02,12.12,12.188,11.914,12.067,79428,0
2010-06-03,11.689,12.3,11.525,12.22,124650,0
2010-06-04,12.029,12.245,12.029,12.103,78180,0
2010-06-07,12.137,12.249,11.819,11.953,57157,0
2010-06-08,12.137,12.227,11.51,11.93,53415,0
2010-06-09,11.914,12.22,11.762,11.934,49869,0
2010-06-10,11.991,12.249,11.969,12.249,42183,0
2010-06-11,12.272,12.417,12.199,12.304,104442,0
2010-06-14,12.552,12.583,12.192,12.245,86235,0
2010-06-15,12.238,12.641,12.137,12.606,126927,0
2010-06-16,12.417,12.834,12.417,12.668,92635,0
2010-06-17,12.595,12.595,12.327,12.462,61578,0
2010-06-18,12.449,12.735,12.445,12.623,135029,0
2010-06-21,12.806,12.806,12.439,12.679,114979,0
2010-06-22,12.651,12.741,12.472,12.741,185274,0
2010-06-23,12.636,12.662,12.355,12.579,89302,0
2010-06-24,12.411,12.567,12.322,12.552,69496,0
2010-06-25,12.517,12.741,12.468,12.718,61125,0
2010-06-28,12.747,12.919,12.417,12.606,238029,0
2010-06-29,12.404,12.561,12.158,12.472,78262,0
2010-06-30,12.34,12.579,12.34,12.579,30605,0
2010-07-01,12.522,12.59,11.895,12.199,92503,0
2010-07-02,12.215,12.422,12.036,12.266,74099,0
2010-07-06,12.309,12.428,12.12,12.249,69776,0
2010-07-07,12.192,12.557,12.192,12.468,64547,0
2010-07-08,12.613,12.864,12.445,12.756,98797,0
2010-07-09,12.858,12.898,12.751,12.864,96448,0
2010-07-12,12.735,12.948,12.735,12.825,72498,0
2010-07-13,12.864,12.965,12.751,12.858,145430,0
2010-07-14,12.718,12.965,12.695,12.858,105305,0
2010-07-15,12.914,12.919,12.786,12.864,132023,0
2010-07-16,12.972,12.991,12.813,12.813,155076,0
2010-07-19,12.991,13.143,12.841,12.936,139619,0
2010-07-20,12.976,13.228,12.769,13.049,244484,0
2010-07-21,13.172,13.424,13.15,13.424,214903,0
2010-07-22,13.519,13.758,13.491,13.692,244975,0
2010-07-23,13.737,13.737,13.533,13.692,131064,0
2010-07-26,13.692,14.089,13.663,14.068,214932,0
2010-07-27,14.096,14.217,13.859,14.101,153255,0
2010-07-28,14.177,14.177,14.011,14.062,76995,0
2010-07-29,14.062,14.112,13.843,14.089,167324,0
2010-07-30,14.062,14.105,13.908,14.049,116979,0
2010-08-02,13.908,13.972,13.334,13.702,150216,0
2010-08-03,13.663,13.92,13.405,13.781,151843,0
2010-08-04,13.708,13.877,13.637,13.686,64101,0
2010-08-05,12.864,13.519,12.668,13.274,292566,0
2010-08-06,13.663,13.663,13.109,13.412,130442,0
2010-08-09,13.424,13.439,12.98,13.424,180239,0
2010-08-10,13.25,13.424,12.83,12.948,111016,0
2010-08-11,12.73,12.886,12.617,12.641,110763,0
2010-08-12,12.59,12.879,12.583,12.786,88815,0
2010-08-13,13.228,13.379,12.834,13.044,77401,0
2010-08-16,13.02,13.03,12.801,12.932,59286,0
2010-08-17,13.004,13.053,12.858,13.03,58277,0
2010-08-18,13.15,13.228,12.98,12.986,72946,0
2010-08-19,12.986,13.255,12.891,12.891,103900,0
2010-08-20,12.864,13.15,12.786,13.03,58024,0
2010-08-23,13.053,13.525,13.004,13.379,110915,0
2010-08-24,13.345,13.506,13.25,13.424,130793,0
2010-08-25,13.4,13.506,13.316,13.506,110564,0
2010-08-26,13.519,13.686,13.478,13.647,66941,0
2010-08-27,13.613,13.843,13.613,13.843,51720,0
2010-08-30,13.831,13.953,13.758,13.95,143299,0
2010-08-31,13.929,13.929,13.77,13.895,85221,0
2010-09-01,13.965,14.017,13.938,13.983,137531,0
2010-09-02,14.062,14.068,13.702,13.843,53722,0
2010-09-03,13.855,13.926,13.355,13.506,112560,0
2010-09-07,13.657,13.657,13.25,13.569,95218,0
2010-09-08,13.563,13.848,13.389,13.473,175076,0
2010-09-09,13.585,13.737,13.418,13.592,32767,0
2010-09-10,13.794,13.998,13.737,13.893,49314,0
2010-09-13,14.011,14.044,13.799,13.965,75899,0
2010-09-14,13.887,14.049,13.77,13.899,32298,0
2010-09-15,13.899,13.983,13.702,13.932,50784,0
2010-09-16,13.92,13.92,13.765,13.855,27065,0
2010-09-17,13.848,14.096,13.719,14.076,117446,0
2010-09-20,14.112,14.128,13.758,13.786,101272,0
2010-09-21,13.831,14.068,13.618,13.73,59459,0
2010-09-22,13.702,13.905,13.653,13.859,31277,0
2010-09-23,13.887,13.887,13.623,13.642,32072,0
2010-09-24,13.758,13.82,13.647,13.647,35241,0
2010-09-27,13.719,13.972,13.647,13.87,58065,0
2010-09-28,13.808,13.943,13.77,13.877,33842,0
2010-09-29,13.926,13.983,13.82,13.95,27552,0
2010-09-30,14.004,14.112,13.877,13.887,42615,0
2010-10-01,14.031,14.139,13.938,13.983,44444,0
2010-10-04,13.926,14.017,13.877,13.926,30517,0
2010-10-05,13.908,14.112,13.899,13.908,77823,0
2010-10-06,13.989,14.062,13.908,13.998,54841,0
2010-10-07,14.082,14.145,13.932,14.072,64391,0
2010-10-08,14.151,14.235,14.017,14.211,90009,0
2010-10-11,14.252,14.373,13.992,14.166,76457,0
2010-10-12,14.252,14.44,14.101,14.435,68325,0
2010-10-13,14.397,14.576,14.34,14.397,70064,0
2010-10-14,14.274,14.52,14.245,14.34,53915,0
2010-10-15,14.279,14.44,14.202,14.235,33520,0
2010-10-18,14.217,14.335,14.072,14.262,53004,0
2010-10-19,14.57,14.57,14.027,14.19,77098,0
2010-10-20,14.452,14.452,14.222,14.307,64442,0
2010-10-21,14.425,14.526,14.346,14.425,104215,0
2010-10-22,14.514,14.57,14.389,14.526,72681,0
2010-10-25,14.597,14.794,14.552,14.752,176502,0
2010-10-26,14.68,15.083,14.68,14.972,87657,0
2010-10-27,14.961,15.521,14.961,15.435,70563,0
2010-10-28,15.542,15.542,15.19,15.268,88180,0
2010-10-29,15.298,15.532,15.257,15.309,169780,0
2010-11-01,15.152,15.252,14.564,14.799,213685,0
2010-11-02,15.069,15.173,14.57,14.666,124735,0
2010-11-03,14.622,14.781,14.389,14.508,108881,0
2010-11-04,14.822,14.843,14.47,14.745,79799,0
2010-11-05,14.705,14.918,14.476,14.822,95585,0
2010-11-08,14.822,14.848,14.508,14.848,98188,0
2010-11-09,14.878,14.878,14.666,14.853,58108,0
2010-11-10,14.772,15.038,14.674,14.828,82074,0
2010-11-11,14.235,14.335,14.206,14.3,1748739,0
2010-11-12,14.329,14.43,14.3,14.351,168241,0
2010-11-15,14.346,14.508,14.346,14.463,191329,0
2010-11-16,14.373,14.43,14.133,14.177,454463,0
2010-11-17,14.177,14.34,14.089,14.122,206295,0
2010-11-18,14.096,14.48,14.096,14.412,135485,0
2010-11-19,14.386,14.66,14.279,14.622,98364,0
2010-11-22,14.653,14.653,14.514,14.625,173918,0
2010-11-23,14.386,14.628,14.386,14.54,123346,0
2010-11-24,14.649,14.66,14.402,14.456,80884,0
2010-11-26,14.435,14.435,14.324,14.373,44216,0
2010-11-29,14.318,14.476,14.314,14.463,83152,0
2010-11-30,14.464,14.542,14.327,14.453,96631,0
2010-12-01,14.54,14.54,14.3,14.491,143918,0
2010-12-02,14.47,14.602,14.47,14.547,144898,0
2010-12-03,14.547,14.71,14.47,14.61,87953,0
2010-12-06,14.674,14.674,14.535,14.622,103969,0
2010-12-07,14.71,14.861,14.552,14.765,85163,0
2010-12-08,14.834,14.838,14.694,14.776,90053,0
2010-12-09,14.772,14.843,14.617,14.72,112012,0
2010-12-10,14.809,14.843,14.643,14.68,129932,0
2010-12-13,14.805,14.828,14.622,14.794,145390,0
2010-12-14,14.838,14.838,14.687,14.726,109271,0
2010-12-15,14.72,14.816,14.592,14.628,117505,0
2010-12-16,14.61,14.822,14.547,14.788,79575,0
2010-12-17,14.809,14.848,14.759,14.822,115708,0
2010-12-20,14.838,14.838,14.526,14.794,134504,0
2010-12-21,14.816,15.319,14.765,15.229,188341,0
2010-12-22,15.242,15.441,15.103,15.217,86945,0
2010-12-23,15.103,15.14,14.961,15.083,57432,0
2010-12-27,15.19,15.213,14.961,14.978,55697,0
2010-12-28,15.038,15.078,14.933,14.988,29547,0
2010-12-29,15.069,15.215,15.017,15.193,49509,0
2010-12-30,15.21,15.3,15.153,15.295,38719,0
2010-12-31,15.306,15.323,15.264,15.323,12996,0
2011-01-03,15.466,15.47,15.261,15.297,113948,0
2011-01-04,15.382,15.382,15.28,15.368,112961,0
2011-01-05,15.376,15.492,15.348,15.421,103832,0
2011-01-06,15.421,15.57,15.414,15.553,59496,0
2011-01-07,15.577,15.587,15.421,15.509,72779,0
2011-01-10,15.486,15.57,15.441,15.559,53632,0
2011-01-11,15.509,15.577,15.421,15.526,81221,0
2011-01-12,15.5,15.566,15.466,15.5,77974,0
2011-01-13,15.521,15.58,15.435,15.504,78526,0
2011-01-14,15.492,15.492,15.388,15.392,97261,0
2011-01-18,15.431,15.537,15.208,15.248,75297,0
2011-01-19,15.268,15.453,15.208,15.297,104041,0
2011-01-20,15.323,15.46,15.129,15.292,94469,0
2011-01-21,15.217,15.548,15.217,15.509,45636,0
2011-01-24,15.605,16.214,15.521,15.995,215158,0
2011-01-25,16.058,16.638,16.029,16.254,255531,0
2011-01-26,16.377,16.651,16.198,16.365,103332,0
2011-01-27,16.526,16.605,16.426,16.492,170469,0
2011-01-28,16.499,16.611,16.243,16.437,103302,0
2011-01-31,16.436,16.768,16.387,16.685,175256,0
2011-02-01,16.387,16.549,16.014,16.019,134327,0
2011-02-02,15.995,16.22,15.957,16.034,107773,0
2011-02-03,15.248,15.509,15.168,15.447,3522589,0
2011-02-04,15.466,15.532,15.447,15.486,431222,0
2011-02-07,15.566,15.577,15.441,15.476,219267,0
2011-02-08,15.509,15.509,15.268,15.435,222405,0
2011-02-09,15.323,15.421,15.242,15.323,195933,0
2011-02-10,15.252,15.314,15.242,15.314,126610,0
2011-02-11,15.292,15.376,15.268,15.343,122499,0
2011-02-14,15.343,15.403,15.242,15.392,175054,0
2011-02-15,15.323,15.47,15.248,15.47,193332,0
2011-02-16,15.47,15.479,15.302,15.368,153181,0
2011-02-18,15.297,15.532,15.292,15.532,160754,0
2011-02-22,15.57,15.627,15.353,15.382,220805,0
2011-02-23,15.479,15.5,15.106,15.173,145777,0
2011-02-24,15.158,15.428,15.103,15.173,119716,0
2011-02-25,15.329,15.382,15.129,15.329,103795,0
2011-02-28,15.322,15.382,15.175,15.265,107726,0
2011-03-01,15.357,15.376,15.012,15.129,176950,0
2011-03-02,15.134,15.308,15.103,15.242,96368,0
2011-03-03,15.308,15.382,15.242,15.368,70407,0
2011-03-04,15.348,15.353,15.173,15.268,100990,0
2011-03-07,15.268,15.376,15.055,15.164,128757,0
2011-03-08,15.144,15.19,14.866,14.943,249567,0
2011-03-09,14.828,14.905,14.597,14.625,292371,0
2011-03-10,14.54,14.625,13.528,13.794,518508,0
2011-03-11,13.618,14.145,13.54,14.062,230564,0
2011-03-14,14.049,14.329,13.77,14.112,196123,0
2011-03-15,13.786,14.101,13.714,14.011,171447,0
2011-03-16,13.932,14.241,13.899,14.112,178624,0
2011-03-17,14.23,14.502,14.14,14.191,153304,0
2011-03-18,14.329,14.48,14.068,14.068,209217,0
2011-03-21,14.139,14.463,14.089,14.379,118542,0
2011-03-22,14.418,14.759,14.318,14.617,176498,0
2011-03-23,14.628,14.699,14.446,14.501,142676,0
2011-03-24,14.514,14.705,14.484,14.559,155636,0
2011-03-25,14.57,14.731,14.531,14.576,120370,0
2011-03-28,14.635,14.635,14.412,14.526,87500,0
2011-03-29,14.592,14.635,14.446,14.508,56785,0
2011-03-30,14.643,14.799,14.389,14.61,190718,0
2011-03-31,14.638,14.651,14.454,14.541,142841,0
2011-04-01,14.66,14.878,14.643,14.694,180951,0
2011-04-04,14.752,14.933,14.666,14.816,88369,0
2011-04-05,14.81,14.889,14.782,14.799,77975,0
2011-04-06,14.943,15.089,14.822,14.988,85624,0
2011-04-07,15.055,15.09,14.93,15.023,64747,0
2011-04-08,15.096,15.103,14.839,14.959,38723,0
2011-04-11,14.984,15.018,14.68,14.805,135236,0
2011-04-12,14.738,14.799,14.572,14.772,131517,0
2011-04-13,14.772,14.888,14.752,14.794,77913,0
2011-04-14,14.765,15.006,14.61,14.745,243232,0
2011-04-15,14.772,15.119,14.71,14.902,63209,0
2011-04-18,14.828,15.046,14.772,14.856,36275,0
2011-04-19,14.941,15.103,14.902,15.084,98912,0
2011-04-20,15.135,15.376,15.113,15.272,121196,0
2011-04-21,15.376,15.516,15.328,15.503,129386,0
2011-04-25,15.5,15.521,15.392,15.514,82647,0
2011-04-26,15.436,15.625,15.376,15.569,134673,0
2011-04-27,15.596,15.608,15.436,15.584,102650,0
2011-04-28,15.608,15.619,15.523,15.603,113412,0
2011-04-29,15.606,15.705,15.552,15.694,306256,0
2011-05-02,15.897,15.99,15.579,15.658,353825,0
2011-05-03,15.569,15.671,15.186,15.357,131963,0
2011-05-04,15.239,15.415,14.704,14.909,198289,0
2011-05-05,14.731,15.09,14.542,14.678,107224,0
2011-05-06,14.766,15.005,14.532,14.799,88742,0
2011-05-09,14.766,14.959,14.752,14.772,129771,0
2011-05-10,14.856,14.965,14.653,14.664,99035,0
2011-05-11,14.678,14.805,14.207,14.35,157012,0
2011-05-12,14.297,14.368,14.101,14.315,141077,0
2011-05-13,14.27,14.624,14.178,14.238,109443,0
2011-05-16,14.23,14.368,14.184,14.23,115105,0
2011-05-17,14.184,14.297,13.946,13.98,110103,0
2011-05-18,13.969,14.297,13.895,14.257,83895,0
2011-05-19,14.542,14.594,14.264,14.446,69664,0
2011-05-20,14.485,14.664,14.47,14.633,109834,0
2011-05-23,14.549,14.639,14.396,14.485,103115,0
2011-05-24,14.542,14.659,14.389,14.498,114802,0
2011-05-25,14.516,14.624,14.477,14.502,66631,0
2011-05-26,14.508,14.639,14.44,14.522,76287,0
2011-05-27,14.555,14.664,14.542,14.606,77288,0
2011-05-31,14.663,14.805,14.645,14.775,133700,0
2011-06-01,14.799,15.005,14.566,14.613,89375,0
2011-06-02,14.561,14.845,14.401,14.704,82713,0
2011-06-03,14.624,14.889,14.277,14.315,89490,0
2011-06-06,14.338,14.47,14.095,14.095,60721,0
2011-06-07,14.095,14.297,14.007,14.021,132610,0
2011-06-08,14.111,14.111,13.666,13.77,122220,0
2011-06-09,13.798,13.946,13.77,13.808,95057,0
2011-06-10,13.757,13.917,13.418,13.477,240122,0
2011-06-13,13.462,13.501,12.995,13.278,235948,0
2011-06-14,13.382,13.451,12.82,13.433,376477,0
2011-06-15,13.411,13.411,13.098,13.234,116832,0
2011-06-16,13.189,13.273,12.851,12.87,170374,0
2011-06-17,12.886,13.08,12.876,12.981,107518,0
2011-06-20,12.981,12.995,12.47,12.652,702346,0
2011-06-21,12.829,13.427,12.829,13.352,304952,0
2011-06-22,13.347,13.922,13.275,13.706,201054,0
2011-06-23,13.57,14.173,13.565,14.105,235007,0
2011-06-24,14.128,14.368,13.995,14.027,112532,0
2011-06-27,14.076,14.344,13.946,14.283,166813,0
2011-06-28,14.283,14.549,14.283,14.457,88193,0
2011-06-29,14.549,14.726,14.225,14.344,124120,0
2011-06-30,14.425,14.622,14.291,14.489,108291,0
2011-07-01,14.529,14.586,14.495,14.539,88848,0
2011-07-05,14.577,14.577,14.377,14.441,88983,0
2011-07-06,14.447,14.559,14.25,14.336,79540,0
2011-07-07,14.464,14.599,14.411,14.546,74350,0
2011-07-08,14.525,14.633,14.385,14.495,54998,0
2011-07-11,14.389,14.44,13.775,14.048,151716,0
2011-07-12,13.998,14.214,13.824,14.069,56380,0
2011-07-13,14.197,14.909,14.197,14.896,204172,0
2011-07-14,14.874,15.335,14.692,15.113,168470,0
2011-07-15,15.282,15.49,15.081,15.433,275346,0
2011-07-18,15.328,15.368,15.125,15.251,72387,0
2011-07-19,15.346,15.346,14.921,15.215,70689,0
2011-07-20,15.368,15.368,14.987,15.032,45662,0
2011-07-21,14.805,14.836,13.865,14.03,400133,0
2011-07-22,13.76,13.864,12.933,13.096,491616,0
2011-07-25,13.096,13.423,12.699,12.74,336066,0
2011-07-26,12.724,13.09,12.676,12.764,187744,0
2011-07-27,12.816,12.832,12.245,12.321,251633,0
2011-07-28,12.332,12.461,11.842,12.161,299747,0
2011-07-29,12.024,12.788,11.982,12.425,222673,0
2011-08-01,12.514,12.558,12.275,12.321,118323,0
2011-08-02,12.321,12.494,12.017,12.064,130770,0
2011-08-03,12.232,12.339,11.976,12.053,140083,0
2011-08-04,11.981,12.067,11.48,11.562,225718,0
2011-08-05,11.657,12.18,11.305,11.65,397321,0
2011-08-08,11.296,11.644,9.767,10.372,426419,0
2011-08-09,11.033,11.744,10.783,11.562,222727,0
2011-08-10,11.546,11.737,11.109,11.236,200334,0
2011-08-11,11.352,11.8,11.075,11.744,116197,0
2011-08-12,11.867,11.948,11.539,11.691,134663,0
2011-08-15,11.744,11.848,11.26,11.493,140942,0
2011-08-16,11.562,11.632,11.003,11.459,300175,0
2011-08-17,11.48,11.61,11.172,11.296,116532,0
2011-08-18,11.102,11.243,10.928,11.095,112016,0
2011-08-19,11.003,11.335,11.003,11.236,118630,0
2011-08-22,11.427,11.556,10.496,10.606,202489,0
2011-08-23,10.682,10.881,10.46,10.697,122375,0
2011-08-24,10.783,10.898,10.591,10.742,58433,0
2011-08-25,10.812,10.898,10.606,10.827,67037,0
2011-08-26,10.747,11.55,10.723,11.469,114359,0
2011-08-29,11.571,11.571,11.332,11.546,80786,0
2011-08-30,11.476,11.75,11.305,11.661,76776,0
2011-08-31,11.714,11.763,11.506,11.625,84989,0
2011-09-01,11.579,11.627,11.36,11.487,69876,0
2011-09-02,11.37,11.379,11.261,11.337,58366,0
2011-09-06,11.154,11.48,11.154,11.318,89580,0
2011-09-07,11.452,11.798,11.379,11.65,64980,0
2011-09-08,11.522,12.161,11.493,11.924,103519,0
2011-09-09,11.942,12.261,11.797,12.011,153783,0
2011-09-12,11.942,12.275,11.831,11.917,104474,0
2011-09-13,11.959,12.192,11.86,12.022,56323,0
2011-09-14,12.192,12.221,11.942,12.029,22065,0
2011-09-15,12.161,12.303,12.094,12.204,35734,0
2011-09-16,12.308,12.385,12.088,12.245,27676,0
2011-09-19,12.216,12.314,11.837,12.088,49135,0
2011-09-20,12.099,12.426,11.942,12.064,78149,0
2011-09-21,12.18,12.25,11.901,12.187,66022,0
2011-09-22,11.853,11.853,11.517,11.721,71142,0
2011-09-23,11.673,12,11.464,11.48,115146,0
2011-09-26,11.668,11.668,11.154,11.26,65010,0
2011-09-27,11.417,11.766,11.154,11.592,88374,0
2011-09-28,11.335,11.388,10.311,10.515,423049,0
2011-09-29,10.636,10.742,10.345,10.426,136908,0
2011-09-30,10.25,10.682,10.215,10.244,102741,0
2011-10-03,10.181,10.287,9.574,9.629,142240,0
2011-10-04,9.4595,9.59,8.8738,9.4819,184333,0
2011-10-05,9.4332,9.704,9.1372,9.577,69994,0
2011-10-06,9.681,10.205,9.614,9.846,83684,0
2011-10-07,9.982,10.226,9.3368,9.3893,62715,0
2011-10-10,9.594,9.785,9.2141,9.2783,140143,0
2011-10-11,9.3241,9.4526,9.0727,9.197,156069,0
2011-10-12,9.2246,9.4994,8.8183,8.8425,226417,0
2011-10-13,8.8008,9.2378,8.5856,8.9035,164504,0
2011-10-14,9.0337,9.1135,8.8267,8.8433,63462,0
2011-10-17,8.8748,8.8748,8.5907,8.6589,107746,0
2011-10-18,8.7541,8.9803,8.6843,8.8462,137461,0
2011-10-19,8.8462,9.762,8.8462,9.731,330998,0
2011-10-20,10.028,10.928,10.025,10.888,205298,0
2011-10-21,11.016,11.189,10.807,11.051,192521,0
2011-10-24,11.165,11.65,11.034,11.459,210996,0
2011-10-25,11.494,11.494,11.177,11.254,109647,0
2011-10-26,11.337,11.512,11.244,11.501,111951,0
2011-10-27,11.643,11.763,11.487,11.65,138358,0
2011-10-28,11.773,12.15,11.655,12.013,162868,0
2011-10-31,12.205,12.609,11.95,12.455,295054,0
2011-11-01,10.783,12.508,10.783,11.917,153868,0
2011-11-02,12.056,12.531,11.906,12.318,101577,0
2011-11-03,12.413,12.682,12.341,12.468,116636,0
2011-11-04,12.531,12.531,11.953,12.352,66333,0
2011-11-07,11.947,12.18,11.487,12.092,170854,0
2011-11-08,11.959,11.959,11.577,11.671,90780,0
2011-11-09,11.37,11.63,11.254,11.427,151831,0
2011-11-10,11.636,11.934,11.37,11.445,80015,0
2011-11-11,11.528,11.697,11.337,11.542,106111,0
2011-11-14,11.542,11.881,11.459,11.601,36150,0
2011-11-15,11.802,11.917,11.667,11.794,48058,0
2011-11-16,11.756,11.773,11.518,11.613,85866,0
2011-11-17,11.607,11.697,11.459,11.625,90394,0
2011-11-18,11.595,11.893,11.487,11.871,58483,0
2011-11-21,11.773,11.989,11.702,11.881,85067,0
2011-11-22,11.887,12.019,11.756,11.913,114100,0
2011-11-23,11.906,12.304,11.816,12.204,91002,0
2011-11-25,12.287,12.495,12.216,12.335,30658,0
2011-11-28,12.515,12.515,12.168,12.323,108807,0
2011-11-29,12.293,12.365,12.208,12.301,245556,0
2011-11-30,12.468,12.828,12.275,12.349,167860,0
2011-12-01,12.71,12.978,12.431,12.978,139112,0
2011-12-02,12.985,13.057,12.735,13.04,147852,0
2011-12-05,13.124,13.368,13.088,13.153,155626,0
2011-12-06,13.211,13.277,13.011,13.217,285288,0
2011-12-07,13.088,13.267,13.025,13.17,74636,0
2011-12-08,13.218,13.232,13.011,13.111,39182,0
2011-12-09,13.075,13.16,13.011,13.025,40101,0
2011-12-12,12.978,13.093,12.82,13.093,61768,0
2011-12-13,13.211,13.253,12.889,13.248,140939,0
2011-12-14,13.133,13.2,12.86,12.955,43540,0
2011-12-15,13.099,13.147,12.747,13.147,77016,0
2011-12-16,13.14,13.553,12.682,13.283,161536,0
2011-12-19,13.38,13.38,13.093,13.189,42927,0
2011-12-20,13.189,13.248,12.805,12.978,61168,0
2011-12-21,12.867,13.385,12.729,13.211,67289,0
2011-12-22,13.14,13.445,13.051,13.153,88905,0
2011-12-23,13.133,13.283,12.889,13.004,85078,0
2011-12-27,12.914,13.182,12.83,13.128,76194,0
2011-12-28,13.128,13.128,12.741,12.949,28928,0
2011-12-29,12.882,13.104,12.853,13.011,190030,0
2011-12-30,12.988,13.365,12.963,13.053,251976,0
2012-01-03,13.354,13.558,13.075,13.427,113820,0
2012-01-04,13.517,13.517,13.368,13.474,91030,0
2012-01-05,13.38,13.576,13.375,13.503,83499,0
2012-01-06,13.451,13.695,13.427,13.565,116707,0
2012-01-09,13.666,13.809,13.588,13.643,135275,0
2012-01-10,13.84,13.84,13.088,13.576,179573,0
2012-01-11,13.661,13.724,13.259,13.51,115380,0
2012-01-12,13.651,13.656,13.493,13.596,71873,0
2012-01-13,13.394,13.589,13.217,13.426,78207,0
2012-01-17,13.426,13.576,13.357,13.394,48053,0
2012-01-18,13.309,13.601,13.309,13.445,63529,0
2012-01-19,13.601,13.601,13.276,13.39,75763,0
2012-01-20,13.37,13.693,13.314,13.413,81024,0
2012-01-23,13.427,13.638,13.345,13.479,76070,0
2012-01-24,13.485,13.608,13.42,13.473,71286,0
2012-01-25,13.503,13.724,13.478,13.717,136310,0
2012-01-26,13.753,14.082,13.736,14.041,136573,0
2012-01-27,14.126,14.315,13.967,14.252,196443,0
2012-01-30,14.279,14.315,14.089,14.205,119348,0
2012-01-31,14.22,14.455,14.027,14.397,319418,0
2012-02-01,14.509,14.509,14.168,14.48,159009,0
2012-02-02,14.436,14.546,14.29,14.546,118180,0
2012-02-03,14.546,14.796,14.533,14.663,90042,0
2012-02-06,14.533,14.644,13.894,14.194,138366,0
2012-02-07,14.071,14.168,13.925,14.114,134518,0
2012-02-08,14.32,14.32,13.937,14.103,78394,0
2012-02-09,14.151,14.242,13.901,14.076,145391,0
2012-02-10,14.017,14.119,13.925,14.082,103488,0
2012-02-13,14.252,14.37,14.097,14.156,79800,0
2012-02-14,14.301,14.315,14.017,14.017,63518,0
2012-02-15,14.131,14.137,13.894,13.985,51180,0
2012-02-16,14.024,14.066,13.894,14.017,42587,0
2012-02-17,14.033,14.119,13.57,13.64,116784,0
2012-02-21,13.693,13.767,13.406,13.76,130420,0
2012-02-22,13.76,13.76,13.387,13.394,102654,0
2012-02-23,13.661,13.676,13.426,13.462,62083,0
2012-02-24,13.602,13.681,13.462,13.608,24277,0
2012-02-27,13.699,13.862,13.602,13.711,38970,0
2012-02-28,13.687,13.894,13.435,13.485,48017,0
2012-02-29,13.383,13.682,13.377,13.396,35934,0
2012-03-01,13.516,13.749,13.406,13.596,44499,0
2012-03-02,13.602,13.877,13.565,13.633,36111,0
2012-03-05,13.613,13.852,13.613,13.681,41822,0
2012-03-06,13.618,13.681,13.413,13.413,47805,0
2012-03-07,13.54,13.687,13.51,13.633,49947,0
2012-03-08,13.589,13.833,13.528,13.576,77147,0
2012-03-09,13.576,13.931,13.576,13.877,40310,0
2012-03-12,13.906,14.017,13.559,13.996,74160,0
2012-03-13,14.01,14.017,13.559,13.687,63380,0
2012-03-14,13.681,13.845,13.334,13.451,108362,0
2012-03-15,13.406,14.106,13.382,14.076,168793,0
2012-03-16,14.082,14.32,14.082,14.217,141850,0
2012-03-19,14.168,14.92,14.106,14.834,122918,0
2012-03-20,14.625,15.08,14.333,15.08,118286,0
2012-03-21,15.065,15.065,14.467,14.636,75234,0
2012-03-22,14.552,14.625,14.106,14.156,71090,0
2012-03-23,14.265,14.295,14.089,14.242,31799,0
2012-03-26,14.351,14.375,14.076,14.076,56103,0
2012-03-27,14.137,14.382,14.066,14.295,124597,0
2012-03-28,14.327,14.529,14.144,14.333,153016,0
2012-03-29,14.252,14.455,14.076,14.161,132434,0
2012-03-30,14.118,14.257,14.112,14.158,30653,0
2012-04-02,14.156,14.32,14.076,14.265,32122,0
2012-04-03,14.242,14.435,14.166,14.312,52426,0
2012-04-04,14.249,14.353,14.093,14.312,37014,0
2012-04-05,14.26,14.26,13.931,14.004,55226,0
2012-04-09,13.821,13.96,13.717,13.84,17463,0
2012-04-10,13.767,13.845,13.406,13.413,83845,0
2012-04-11,13.493,13.729,13.413,13.656,26695,0
2012-04-12,13.661,13.942,13.661,13.808,36679,0
2012-04-13,13.744,13.818,13.613,13.662,20177,0
2012-04-16,13.736,13.736,13.485,13.64,17556,0
2012-04-17,13.656,13.769,13.625,13.633,22999,0
2012-04-18,13.651,13.699,13.565,13.651,16233,0
2012-04-19,13.705,13.767,13.57,13.596,17628,0
2012-04-20,13.595,13.756,13.501,13.677,55578,0
2012-04-23,13.602,13.729,13.42,13.478,108007,0
2012-04-24,13.514,13.706,13.514,13.651,43858,0
2012-04-25,13.769,13.769,13.527,13.763,83693,0
2012-04-26,13.668,13.937,13.668,13.794,55966,0
2012-04-27,13.911,13.924,13.763,13.911,44160,0
2012-04-30,13.952,14.326,13.88,14.288,111076,0
2012-05-01,14.502,14.529,14.036,14.21,104725,0
2012-05-02,13.668,14.378,13.668,14.194,176104,0
2012-05-03,14.105,14.288,13.906,14.074,75052,0
2012-05-04,14.161,14.296,13.96,14.26,40245,0
2012-05-07,14.166,14.498,14.044,14.372,77478,0
2012-05-08,14.156,14.26,13.861,14.086,71334,0
2012-05-09,14.029,14.502,13.954,14.194,69447,0
2012-05-10,14.194,14.353,13.861,13.9,90085,0
2012-05-11,13.857,13.924,13.351,13.613,126371,0
2012-05-14,13.325,13.64,13.139,13.52,93197,0
2012-05-15,13.601,13.775,13.31,13.464,68554,0
2012-05-16,13.588,13.98,13.445,13.677,83187,0
2012-05-17,13.618,13.688,13.222,13.396,73724,0
2012-05-18,13.296,13.457,12.828,13.025,102049,0
2012-05-21,13.147,13.37,12.916,13.351,33840,0
2012-05-22,13.251,13.507,13.107,13.184,45968,0
2012-05-23,12.988,13.656,12.983,13.538,69327,0
2012-05-24,13.563,14.026,13.421,13.843,56951,0
2012-05-25,13.886,13.911,13.575,13.805,43042,0
2012-05-29,13.976,14.086,13.575,13.775,23440,0
2012-05-30,13.694,13.694,13.163,13.341,32737,0
2012-05-31,13.325,13.618,13.129,13.485,66521,0
2012-06-01,13.265,13.314,13.025,13.2,129939,0
2012-06-04,13.107,13.346,12.468,12.574,137560,0
2012-06-05,12.679,13.283,12.462,13.163,124515,0
2012-06-06,13.283,13.998,13.233,13.75,98950,0
2012-06-07,13.682,13.694,13.207,13.427,60976,0
2012-06-08,13.451,13.613,13.19,13.496,48580,0
2012-06-11,13.613,13.64,13.19,13.364,68703,0
2012-06-12,13.514,13.625,13.383,13.427,39465,0
2012-06-13,13.377,13.421,13.147,13.377,54168,0
2012-06-14,13.37,13.377,13.163,13.251,67723,0
2012-06-15,13.319,13.4,12.909,13.184,51381,0
2012-06-18,13.197,13.197,12.661,12.798,55362,0
2012-06-19,12.867,13.016,12.834,12.973,60799,0
2012-06-20,12.883,13.077,12.735,12.89,62711,0
2012-06-21,12.847,12.86,12.747,12.817,56554,0
2012-06-22,12.877,12.883,12.623,12.785,64306,0
2012-06-25,12.686,13.152,12.629,12.679,120180,0
2012-06-26,12.641,13.097,12.641,12.951,35241,0
2012-06-27,13.059,13.951,12.983,13.861,102420,0
2012-06-28,13.843,14.274,13.651,14.238,87904,0
2012-06-29,14.402,14.572,14,14.176,44950,0
2012-07-02,14.26,14.524,14.086,14.296,54533,0
2012-07-03,14.332,14.413,13.931,14.031,36878,0
2012-07-05,14.031,14.332,13.842,14.031,24169,0
2012-07-06,13.876,14.161,13.876,14.105,19994,0
2012-07-09,14.105,14.223,14.078,14.086,27491,0
2012-07-10,14.078,14.173,13.951,13.96,19148,0
2012-07-11,14.049,14.161,13.96,14.156,23413,0
2012-07-12,13.968,14.166,13.968,14.086,14291,0
2012-07-13,14.122,14.166,13.943,14.154,24608,0
2012-07-16,14.194,14.194,13.838,14.156,24729,0
2012-07-17,14.185,14.433,14.135,14.338,70678,0
2012-07-18,14.344,14.574,14.338,14.338,33695,0
2012-07-19,14.447,14.916,14.447,14.59,92227,0
2012-07-20,14.739,14.889,14.592,14.592,103241,0
2012-07-23,14.539,14.836,14.524,14.66,71790,0
2012-07-24,14.696,14.889,14.37,14.79,40415,0
2012-07-25,14.79,14.796,14.453,14.726,30968,0
2012-07-26,14.928,15.103,14.696,14.961,54048,0
2012-07-27,14.941,15.165,14.696,15.069,55862,0
2012-07-30,15.259,15.383,15.051,15.36,62123,0
2012-07-31,15.423,15.693,15.415,15.558,109667,0
2012-08-01,15.65,15.745,14.828,15.39,69130,0
2012-08-02,15.344,15.428,14.873,15.31,60538,0
2012-08-03,15.443,15.591,14.509,14.981,69235,0
2012-08-06,15.019,15.051,14.802,15.006,27269,0
2012-08-07,15.106,15.31,14.65,14.782,30467,0
2012-08-08,15.254,15.265,14.726,14.873,97936,0
2012-08-09,14.928,14.994,14.739,14.86,41229,0
2012-08-10,14.796,15.08,14.796,14.911,117012,0
2012-08-13,14.967,15.088,14.918,14.941,94009,0
2012-08-14,15.152,15.199,15.013,15.051,86646,0
2012-08-15,15.139,15.367,15.045,15.351,86299,0
2012-08-16,15.451,15.688,15.265,15.39,38470,0
2012-08-17,15.553,15.788,15.437,15.737,85138,0
2012-08-20,15.802,15.884,15.322,15.458,57665,0
2012-08-21,15.65,15.65,15.242,15.383,32358,0
2012-08-22,15.413,15.591,15.36,15.535,11907,0
2012-08-23,15.541,15.553,15.051,15.114,57143,0
2012-08-24,15.045,15.504,14.981,15.265,29324,0
2012-08-27,15.303,15.579,15.215,15.451,44493,0
2012-08-28,15.355,15.806,15.355,15.745,61234,0
2012-08-29,15.726,16.196,15.591,15.953,96731,0
2012-08-30,15.89,16.183,15.583,15.966,61045,0
2012-08-31,16.032,16.186,15.72,15.992,49682,0
2012-09-04,16.399,16.792,16.102,16.24,196910,0
2012-09-05,16.302,16.654,15.966,16.228,368748,0
2012-09-06,16.456,16.47,15.841,16.411,89088,0
2012-09-07,16.463,16.66,16.163,16.524,103479,0
2012-09-10,16.524,16.666,16.424,16.633,90961,0
2012-09-11,16.493,16.57,16.405,16.405,68416,0
2012-09-12,16.513,16.666,16.285,16.633,65012,0
2012-09-13,16.742,16.761,16.188,16.341,121423,0
2012-09-14,16.285,16.539,16.062,16.278,45395,0
2012-09-17,16.475,16.648,16.221,16.444,46376,0
2012-09-18,16.341,16.633,16.302,16.532,61132,0
2012-09-19,16.633,16.761,16.448,16.704,62715,0
2012-09-20,16.507,16.711,16.501,16.577,28925,0
2012-09-21,16.532,16.633,16.411,16.448,30652,0
2012-09-24,16.411,16.792,16.411,16.565,78968,0
2012-09-25,16.722,16.767,16.539,16.584,101061,0
2012-09-26,16.539,16.693,16.421,16.435,26354,0
2012-09-27,16.453,16.757,16.435,16.569,61520,0
2012-09-28,16.469,16.699,16.416,16.613,35455,0
2012-10-01,16.73,16.814,16.589,16.716,24092,0
2012-10-02,16.712,16.855,16.641,16.855,37804,0
2012-10-03,16.855,17.037,16.771,17.037,66272,0
2012-10-04,16.927,17.025,16.789,16.993,44456,0
2012-10-05,17.029,17.034,16.921,16.946,44351,0
2012-10-08,16.939,17.239,16.914,17.22,65445,0
2012-10-09,17.155,17.485,17.113,17.485,78109,0
2012-10-10,17.493,17.493,17.155,17.206,66576,0
2012-10-11,17.212,17.468,17.212,17.468,73828,0
2012-10-12,17.402,17.571,17.388,17.394,104942,0
2012-10-15,17.524,17.524,17.181,17.329,40505,0
2012-10-16,17.332,17.485,17.239,17.46,61683,0
2012-10-17,17.493,17.753,17.453,17.637,69761,0
2012-10-18,17.524,17.714,17.453,17.453,37921,0
2012-10-19,17.491,17.576,17.187,17.238,65839,0
2012-10-22,17.366,17.735,17.087,17.691,86162,0
2012-10-23,17.555,17.66,17.427,17.441,26424,0
2012-10-24,17.441,17.517,17.238,17.251,30055,0
2012-10-25,17.323,17.638,17.119,17.616,62603,0
2012-10-26,17.402,17.555,17.187,17.402,39066,0
2012-10-31,17.4,17.617,17.273,17.338,77367,0
2012-11-01,17.284,17.783,17.005,17.258,58594,0
2012-11-02,17.298,17.349,17.102,17.349,25252,0
2012-11-05,17.523,17.686,17.374,17.517,67233,0
2012-11-06,17.59,17.671,17.323,17.581,87010,0
2012-11-07,17.419,17.633,17.153,17.456,60390,0
2012-11-08,17.452,17.576,17.153,17.291,86153,0
2012-11-09,17.427,17.607,17.159,17.504,72591,0
2012-11-12,17.433,17.517,17.07,17.07,58742,0
2012-11-13,16.712,16.998,16.435,16.435,108760,0
2012-11-14,16.544,16.544,15.233,15.468,190301,0
2012-11-15,15.668,15.668,14.805,14.961,124304,0
2012-11-16,14.947,15.543,14.811,15.175,95408,0
2012-11-19,14.364,15.659,14.226,15.378,88951,0
2012-11-20,15.439,15.766,15.214,15.543,72308,0
2012-11-21,15.59,15.876,14.956,15.627,127140,0
2012-11-23,15.732,16.589,15.714,16.506,37247,0
2012-11-26,16.22,16.583,15.772,16.097,57753,0
2012-11-27,16.214,16.226,15.889,15.948,26063,0
2012-11-28,15.941,16.109,15.87,16.032,25585,0
2012-11-29,16.142,16.285,15.9,16.089,29487,0
2012-11-30,16.184,16.356,16.151,16.157,35457,0
2012-12-03,16.186,16.303,16.109,16.129,39069,0
2012-12-04,16.06,16.627,15.9,15.9,87661,0
2012-12-05,15.9,16.032,15.037,15.149,107306,0
2012-12-06,15.286,15.439,14.986,15.175,33646,0
2012-12-07,15.303,15.384,14.864,15.058,55899,0
2012-12-10,14.793,15.109,14.793,14.902,70187,0
2012-12-11,14.824,14.967,14.793,14.916,56784,0
2012-12-12,14.856,15.026,14.697,14.947,55962,0
2012-12-13,14.85,14.935,14.597,14.726,44216,0
2012-12-14,14.713,14.726,14.389,14.538,85533,0
2012-12-17,14.726,15.778,14.566,15.543,125820,0
2012-12-18,15.655,16.44,15.617,16.231,94180,0
2012-12-19,16.35,16.868,16.22,16.264,87011,0
2012-12-20,16.37,16.512,16.071,16.343,32599,0
2012-12-21,15.894,16.712,15.894,16.506,69188,0
2012-12-24,16.686,16.686,16.22,16.381,31425,0
2012-12-26,16.564,16.564,16.077,16.272,31230,0
2012-12-27,16.186,16.381,16.104,16.317,23980,0
2012-12-28,16.381,16.473,16.201,16.427,30177,0
2012-12-31,16.22,16.512,16.122,16.446,37641,0
2013-01-02,17.037,17.037,16.583,16.764,42695,0
2013-01-03,17.025,17.025,16.686,16.757,27253,0
2013-01-04,16.927,17.148,16.435,16.564,34273,0
2013-01-07,16.63,17.017,16.569,16.844,31401,0
2013-01-08,16.836,18.167,16.836,18.167,198130,0
2013-01-09,18.091,18.482,17.841,18.223,98250,0
2013-01-10,18.621,18.686,18.165,18.165,84788,0
2013-01-11,18.339,18.478,17.979,18.478,49004,0
2013-01-14,18.446,19.147,18.322,19.015,118166,0
2013-01-15,18.815,19.296,18.815,19.088,88425,0
2013-01-16,19.164,19.255,18.834,18.917,65399,0
2013-01-17,19.106,19.106,18.75,18.917,91377,0
2013-01-18,18.924,18.949,18.488,18.559,76933,0
2013-01-22,18.815,19.697,18.815,19.436,182606,0
2013-01-23,19.471,20.008,19.397,19.734,92633,0
2013-01-24,20.112,20.35,19.788,19.899,149221,0
2013-01-25,20.111,20.298,19.789,19.985,109505,0
2013-01-28,20.236,20.877,20.192,20.725,249085,0
2013-01-29,20.988,21.882,20.988,21.391,194129,0
2013-01-30,21.716,22.105,21.411,21.8,165103,0
2013-01-31,21.948,21.961,21.475,21.675,145163,0
2013-02-01,22.012,22.012,21.016,21.459,138735,0
2013-02-04,21.332,21.405,20.395,20.97,141490,0
2013-02-05,20.904,21.358,20.508,20.889,122887,0
2013-02-06,20.785,20.956,20.618,20.852,66322,0
2013-02-07,20.78,21.122,20.756,21.122,71213,0
2013-02-08,21.094,21.352,20.792,20.997,88385,0
2013-02-11,21.267,21.463,21.042,21.346,49300,0
2013-02-12,21.431,21.617,21.293,21.617,52524,0
2013-02-13,21.499,21.829,21.459,21.635,86663,0
2013-02-14,21.584,21.985,21.584,21.926,63610,0
2013-02-15,21.959,22.277,21.688,22.21,84571,0
2013-02-19,22.165,22.44,21.953,22.44,113749,0
2013-02-20,22.44,23.102,22.337,22.613,158541,0
2013-02-21,22.29,22.393,20.963,21.247,184148,0
2013-02-22,21.286,21.293,20.792,21.049,135306,0
2013-02-25,21.228,21.332,21.022,21.187,52004,0
2013-02-26,21.128,21.617,21.082,21.195,61966,0
2013-02-27,21.398,22.125,21.102,22.046,144782,0
2013-02-28,21.842,22.414,21.589,22.273,124348,0
2013-03-01,22.144,22.144,20.963,21.893,113191,0
2013-03-04,22.038,22.159,21.452,21.8,107547,0
2013-03-05,22.132,22.132,21.773,22.019,96819,0
2013-03-06,22.105,23.095,22,22.506,111422,0
2013-03-07,22.619,23.095,22.21,22.971,78888,0
2013-03-08,23.034,25.001,22.763,23.893,325960,0
2013-03-11,23.965,24.436,23.26,24.289,139104,0
2013-03-12,24.713,24.713,23.788,24.078,239378,0
2013-03-13,24.09,24.302,23.14,23.629,191957,0
2013-03-14,24.323,24.645,23.9,24.256,221708,0
2013-03-15,24.421,24.421,23.767,23.767,186248,0
2013-03-18,23.24,24.838,23.24,24.58,198118,0
2013-03-19,24.785,25.38,24.469,24.613,143001,0
2013-03-20,24.785,25.083,24.163,24.957,93069,0
2013-03-21,24.777,24.777,23.675,24.145,217566,0
2013-03-22,23.927,24.357,23.762,24.172,56389,0
2013-03-25,23.972,24.158,23.774,23.98,75690,0
2013-03-26,23.842,24.086,23.364,23.993,112090,0
2013-03-27,23.795,23.9,23.577,23.668,50665,0
2013-03-28,23.66,23.939,23.66,23.66,63787,0
2013-04-01,23.66,23.96,23.412,23.808,67890,0
2013-04-02,23.844,23.849,23.463,23.799,102260,0
2013-04-03,23.762,23.762,22.302,23.003,233702,0
2013-04-04,23.012,23.081,22.353,22.65,75164,0
2013-04-05,22.409,23.102,22.321,23.034,55261,0
2013-04-08,22.979,23.24,22.869,23.102,41924,0
2013-04-09,23.226,23.881,23.075,23.298,128857,0
2013-04-10,23.447,23.622,23.099,23.286,57266,0
2013-04-11,23.102,23.345,22.876,23.24,52348,0
2013-04-12,22.997,23.366,22.797,23.107,40649,0
2013-04-15,23.32,23.722,22.613,22.81,71103,0
2013-04-16,22.898,23.339,22.898,22.994,36737,0
2013-04-17,23.025,23.025,22.494,22.905,68816,0
2013-04-18,22.903,23.266,22.793,23.148,39067,0
2013-04-19,23.107,23.447,22.95,23.235,85201,0
2013-04-22,23.314,23.356,22.661,22.933,75766,0
2013-04-23,22.937,23.528,22.937,23.36,88503,0
2013-04-24,23.235,24.061,23.065,24.026,157943,0
2013-04-25,24.22,24.609,23.555,23.657,116011,0
2013-04-26,23.657,23.763,22.81,23.356,101399,0
2013-04-29,23.463,23.918,23.299,23.4,90819,0
2013-04-30,23.524,23.617,23.168,23.563,67581,0
2013-05-01,23.562,23.575,22.99,23.347,148162,0
2013-05-02,23.454,23.737,22.816,23.286,96132,0
2013-05-03,23.235,23.382,22.898,23.194,59874,0
2013-05-06,23.085,23.669,23.012,23.562,71663,0
2013-05-07,23.435,23.716,23.146,23.267,64907,0
2013-05-08,23.161,23.61,23.161,23.488,74621,0
2013-05-09,24.125,24.71,23.684,24.529,223024,0
2013-05-10,24.594,24.85,24.346,24.407,58017,0
2013-05-13,24.38,24.642,24.159,24.583,100552,0
2013-05-14,24.535,24.764,24.415,24.668,46223,0
2013-05-15,24.824,24.912,24.515,24.658,59431,0
2013-05-16,24.797,24.831,24.609,24.764,23935,0
2013-05-17,24.77,25.134,24.576,25.031,42594,0
2013-05-20,24.878,25.226,24.476,24.502,41916,0
2013-05-21,24.676,24.764,24.346,24.75,33984,0
2013-05-22,24.931,24.964,24.509,24.924,51105,0
2013-05-23,24.69,24.69,23.992,24.494,90881,0
2013-05-24,24.287,24.702,24.072,24.274,42899,0
2013-05-28,24.488,24.494,24.2,24.42,82352,0
2013-05-29,24.266,24.42,23.152,23.32,150729,0
2013-05-30,23.32,23.32,22.078,22.152,242444,0
2013-05-31,22.027,22.45,21.49,22.082,171170,0
2013-06-03,22.307,23.248,22.085,22.695,96506,0
2013-06-04,22.482,23.575,22.482,23.414,99218,0
2013-06-05,23.32,23.32,22.661,22.898,53724,0
2013-06-06,22.898,23.081,22.61,22.824,36270,0
2013-06-07,22.869,23.71,22.869,23.587,28189,0
2013-06-10,23.596,24.742,23.596,24.287,104067,0
2013-06-11,24.239,24.831,24.239,24.529,104451,0
2013-06-12,24.797,25.119,24.757,24.97,79415,0
2013-06-13,24.831,25.609,24.594,25.421,176051,0
2013-06-14,25.609,25.797,25.448,25.543,105341,0
2013-06-17,25.856,26.697,25.321,25.648,118787,0
2013-06-18,25.797,26.172,25.509,26.065,55252,0
2013-06-19,25.889,26.172,25.676,25.83,36564,0
2013-06-20,25.536,25.741,24.757,25.366,145979,0
2013-06-21,25.266,25.63,25.065,25.435,40843,0
2013-06-24,25.134,26.172,24.187,25.2,114018,0
2013-06-25,25.63,26.455,25.281,26.052,75790,0
2013-06-26,26.147,26.744,24.187,25.004,134318,0
2013-06-27,24.999,26.38,24.992,26.368,133135,0
2013-06-28,26.887,27.301,26.791,27.235,114763,0
2013-07-01,27.006,27.481,26.501,27.282,47599,0
2013-07-02,27.248,27.401,25.884,26.408,98727,0
2013-07-03,26.125,26.368,25.758,25.804,44215,0
2013-07-05,26.482,26.482,25.856,26.044,25983,0
2013-07-08,26.274,27.341,26.072,26.46,84211,0
2013-07-09,26.334,27.078,26.334,27.01,48259,0
2013-07-10,26.769,27.179,25.838,25.879,92785,0
2013-07-11,26.14,26.449,25.838,26.192,146432,0
2013-07-12,26.42,27.494,26.262,27.179,152729,0
2013-07-15,27.179,27.224,26.81,26.978,66019,0
2013-07-16,27.199,27.259,26.911,27.118,54808,0
2013-07-17,27.153,27.51,26.674,26.769,65103,0
2013-07-18,26.844,27.193,26.674,26.97,50874,0
2013-07-19,26.682,26.796,26.106,26.292,47659,0
2013-07-22,26.42,26.796,25.897,26.072,73736,0
2013-07-23,26.301,26.493,25.173,25.435,79312,0
2013-07-24,25.776,26.46,25.44,25.669,97609,0
2013-07-25,25.911,26.192,25.2,25.334,84132,0
2013-07-26,25.469,25.797,25.334,25.73,66155,0
2013-07-29,25.637,26.14,25.334,25.804,74151,0
2013-07-30,26.044,26.085,25.569,25.776,30433,0
2013-07-31,25.904,26.038,25.569,25.684,56422,0
2013-08-01,25.975,26.376,25.736,26.035,53310,0
2013-08-02,26.098,26.098,25.797,26.035,33240,0
2013-08-05,25.864,25.864,25.216,25.475,84136,0
2013-08-06,25.415,25.667,24.98,25.34,96769,0
2013-08-07,25.216,25.346,24.269,24.733,131042,0
2013-08-08,23.853,23.853,20.454,21.784,606817,0
2013-08-09,21.81,22.425,20.938,21.393,212983,0
2013-08-12,21.14,21.946,20.616,21.757,163795,0
2013-08-13,21.797,22.778,21.498,22.435,106665,0
2013-08-14,22.929,24.135,22.504,23.685,134126,0
2013-08-15,23.929,24.113,22.982,23.079,105298,0
2013-08-16,22.867,23.916,22.867,23.362,97366,0
2013-08-19,23.145,24.079,22.613,23.235,101716,0
2013-08-20,23.344,24.091,23.344,23.622,104275,0
2013-08-21,23.616,24.091,23.351,23.889,89240,0
2013-08-22,24.119,25.082,23.827,24.091,174421,0
2013-08-23,24.119,24.119,23.351,23.616,56021,0
2013-08-26,23.719,24.522,23.317,23.317,101926,0
2013-08-27,23.379,23.509,23.208,23.248,36271,0
2013-08-28,23.208,23.208,22.66,22.729,102845,0
2013-08-29,22.533,23.275,22.435,23.275,39685,0
2013-08-30,23.36,23.655,22.916,23.423,38072,0
2013-09-03,23.003,23.003,22.265,22.49,103241,0
2013-09-04,22.343,22.778,22.143,22.143,177144,0
2013-09-05,22.225,22.479,22.082,22.314,49727,0
2013-09-06,22.479,22.839,22.191,22.425,46678,0
2013-09-09,22.635,22.752,22.2,22.232,17567,0
2013-09-10,22.335,22.479,22.115,22.123,24654,0
2013-09-11,22.245,22.32,22.082,22.165,29352,0
2013-09-12,22.307,22.471,22.178,22.218,22066,0
2013-09-13,22.218,22.526,22.158,22.39,47369,0
2013-09-16,22.635,22.676,22.32,22.394,43405,0
2013-09-17,22.232,22.384,22.115,22.32,45874,0
2013-09-18,22.49,22.626,22.49,22.585,22236,0
2013-09-19,22.688,23.685,22.519,23.629,62817,0
2013-09-20,23.386,24.216,23.275,23.991,55302,0
2013-09-23,23.869,24.571,23.636,24.127,52783,0
2013-09-24,23.963,24.189,23.869,23.97,20696,0
2013-09-25,24.142,24.488,23.602,23.853,29086,0
2013-09-26,23.67,24.223,23.67,23.853,27309,0
2013-09-27,23.882,24.529,23.685,23.812,26419,0
2013-09-30,24.111,24.276,23.694,24.104,37001,0
2013-10-01,23.511,24.319,23.317,23.535,31874,0
2013-10-02,23.678,23.8,22.941,23.275,36838,0
2013-10-03,23.171,23.171,22.626,22.987,46921,0
2013-10-04,22.839,23.152,22.811,22.887,20369,0
2013-10-07,22.635,22.798,22.253,22.511,14766,0
2013-10-08,22.32,22.9,22.232,22.688,26936,0
2013-10-09,22.49,22.626,22.184,22.368,49044,0
2013-10-10,22.353,22.762,22.184,22.353,13548,0
2013-10-11,22.479,22.56,21.814,21.92,69149,0
2013-10-14,21.81,22.014,21.469,21.885,74307,0
2013-10-15,21.981,22.458,21.814,22.191,61049,0
2013-10-16,22.425,22.553,21.757,22.353,66299,0
2013-10-17,22.49,22.717,22.2,22.684,23181,0
2013-10-18,22.09,23.071,22.09,22.96,37722,0
2013-10-21,23.003,23.439,23.003,23.071,31058,0
2013-10-22,23.105,23.309,22.987,23.166,39379,0
2013-10-23,23.166,23.547,23.138,23.52,55915,0
2013-10-24,23.685,23.685,23.178,23.358,49206,0
2013-10-25,23.511,23.67,23.317,23.52,20356,0
2013-10-28,23.678,23.678,23.344,23.616,75150,0
2013-10-29,23.678,23.853,23.569,23.853,53385,0
2013-10-30,24.223,24.992,23.793,24.469,45796,0
2013-10-31,24.635,25.081,24.449,24.747,50199,0
2013-11-01,24.72,25.557,24.72,25.218,50846,0
2013-11-04,25.719,25.995,25.37,25.939,56088,0
2013-11-05,25.961,25.995,25.511,25.753,32181,0
2013-11-06,25.594,25.927,25.011,25.322,42793,0
2013-11-07,24.956,25.207,24.478,25.115,52790,0
2013-11-08,24.844,25.273,23.846,24.276,102809,0
2013-11-11,24.111,24.635,23.423,23.631,32310,0
2013-11-12,23.646,23.923,23.396,23.714,32912,0
2013-11-13,23.511,24.062,23.437,23.707,77060,0
2013-11-14,23.97,24.145,23.612,23.694,67377,0
2013-11-15,23.979,24.013,23.511,23.714,104584,0
2013-11-18,23.597,24.013,23.584,23.673,43733,0
2013-11-19,23.799,23.993,23.631,23.812,31517,0
2013-11-20,23.936,24.262,23.588,24.254,39640,0
2013-11-21,24.29,24.635,24.083,24.407,35006,0
2013-11-22,24.471,24.629,24.344,24.588,15089,0
2013-11-25,24.483,24.629,24.436,24.443,36671,0
2013-11-26,24.593,24.991,24.379,24.455,55194,0
2013-11-27,24.66,25.052,24.262,24.402,32664,0
2013-11-29,24.602,24.942,24.505,24.769,4939,0
2013-12-02,24.602,24.949,24.353,24.512,23169,0
2013-12-03,24.67,25.621,24.512,24.956,90257,0
2013-12-04,24.844,25.482,24.755,25.122,47463,0
2013-12-05,25.296,25.296,23.874,24.046,30188,0
2013-12-06,23.923,25.406,23.742,25.13,68255,0
2013-12-09,24.609,25.093,24.087,24.087,74008,0
2013-12-10,24.087,24.449,23.153,23.375,83475,0
2013-12-11,23.293,24.2,23.293,24.055,31049,0
2013-12-12,23.728,24.055,23.5,23.57,33804,0
2013-12-13,23.459,24.076,23.416,23.986,27031,0
2013-12-16,24.326,24.429,23.492,23.664,29072,0
2013-12-17,23.444,23.742,23.432,23.736,9964,0
2013-12-18,23.736,24.254,23.555,24.137,18739,0
2013-12-19,24.248,24.248,23.624,23.915,50566,0
2013-12-20,23.784,24.192,23.784,23.908,25851,0
2013-12-23,23.915,24.234,23.375,23.929,46362,0
2013-12-24,23.805,24.222,23.325,23.986,22752,0
2013-12-26,24.122,24.164,23.742,24.026,18834,0
2013-12-27,24.192,24.262,23.964,24.039,34088,0
2013-12-30,24.145,24.262,23.673,24.095,39672,0
2013-12-31,23.915,24.713,23.915,24.532,41835,0
2014-01-02,24.541,24.541,24.095,24.463,27019,0
2014-01-03,24.797,25.343,24.797,25.06,49509,0
2014-01-06,25.254,25.303,24.919,25.189,27524,0
2014-01-07,25.523,25.621,24.961,24.968,33865,0
2014-01-08,24.991,25.647,24.976,25.647,20111,0
2014-01-09,25.516,25.975,25.308,25.81,48233,0
2014-01-10,25.851,26.162,25.697,26.043,41640,0
2014-01-13,25.961,27.27,25.961,26.584,132916,0
2014-01-14,26.876,26.938,25.975,26.418,46695,0
2014-01-15,26.764,27.035,26.243,26.432,35402,0
2014-01-16,26.551,26.779,26.364,26.482,16820,0
2014-01-17,26.834,26.884,26.376,26.577,30572,0
2014-01-21,26.569,26.856,26.383,26.71,36100,0
2014-01-22,26.689,26.798,26.418,26.681,44112,0
2014-01-23,26.826,27.008,26.64,26.861,20936,0
2014-01-24,26.98,26.986,26.714,26.764,22358,0
2014-01-27,26.689,27.345,26.689,27.028,53355,0
2014-01-28,27.014,27.443,27.014,27.431,25491,0
2014-01-29,27.382,27.721,27.049,27.345,31911,0
2014-01-30,27.729,27.95,27.39,27.652,20758,0
2014-01-31,27.526,28.074,27.526,27.917,61951,0
2014-02-03,28.142,28.29,26.805,26.855,75813,0
2014-02-04,27.094,27.861,27.094,27.649,67624,0
2014-02-05,27.403,28.009,27.031,27.621,31466,0
2014-02-06,27.46,27.833,27.206,27.254,45572,0
2014-02-07,27.262,27.628,27.212,27.488,30769,0
2014-02-10,27.453,27.488,27.212,27.453,55227,0
2014-02-11,27.41,28.158,27.171,27.748,43919,0
2014-02-12,27.665,27.876,27.417,27.665,123601,0
2014-02-13,27.488,27.684,27.488,27.53,20084,0
2014-02-14,27.677,27.677,27.206,27.353,44220,0
2014-02-18,27.453,27.488,27.249,27.32,18406,0
2014-02-19,27.565,27.565,27.003,27.334,38122,0
2014-02-20,27.031,27.488,27.031,27.178,26068,0
2014-02-21,27.254,27.438,27.003,27.072,17347,0
2014-02-24,27.269,27.39,27.129,27.243,30061,0
2014-02-25,27.312,27.374,27.031,27.199,22518,0
2014-02-26,27.432,27.432,27.037,27.044,14447,0
2014-02-27,27.136,27.326,26.946,26.973,25748,0
2014-02-28,27.221,27.32,26.889,26.933,20051,0
2014-03-03,26.933,27.341,26.889,27.235,26079,0
2014-03-04,27.312,27.522,26.649,26.649,41443,0
2014-03-05,26.643,26.643,26.044,26.418,45701,0
2014-03-06,26.299,26.299,25.481,25.877,78273,0
2014-03-07,25.938,26.51,25.728,26.24,247789,0
2014-03-10,26.1,26.536,25.995,26.031,25486,0
2014-03-11,26.044,26.34,25.975,25.975,12568,0
2014-03-12,26.038,26.038,25.438,25.516,33764,0
2014-03-13,25.511,25.511,24.207,24.948,76810,0
2014-03-14,25.01,25.22,24.917,24.932,25147,0
2014-03-17,25.426,25.46,25.236,25.312,36772,0
2014-03-18,25.438,25.679,24.813,25.277,48575,0
2014-03-19,25.341,25.469,24.813,25.185,42986,0
2014-03-20,25.262,25.262,24.96,25.15,13939,0
2014-03-21,25.03,25.291,24.496,24.671,88562,0
2014-03-24,24.764,25.081,23.61,24.15,97457,0
2014-03-25,24.131,24.881,23.934,24.559,41563,0
2014-03-26,24.777,25.192,24.256,24.694,37219,0
2014-03-27,25.045,25.305,24.629,24.932,47372,0
2014-03-28,24.878,25.243,24.34,24.813,35556,0
2014-03-31,25.551,26.038,25.516,25.735,71225,0
2014-04-01,25.911,26.398,25.748,26.22,87204,0
2014-04-02,26.536,26.749,25.945,26.122,50490,0
2014-04-03,26.27,26.708,26.128,26.608,14167,0
2014-04-04,26.72,27.037,26.418,26.742,30530,0
2014-04-07,26.587,26.884,26.494,26.649,28383,0
2014-04-08,26.665,26.876,26.643,26.671,17081,0
2014-04-09,26.889,26.889,26.649,26.889,25287,0
2014-04-10,26.924,26.967,26.571,26.694,33958,0
2014-04-11,26.676,26.884,26.536,26.727,20920,0
2014-04-14,26.755,27.162,26.536,26.579,24921,0
2014-04-15,26.797,26.813,26.536,26.587,10373,0
2014-04-16,26.536,26.805,26.475,26.797,15988,0
2014-04-17,26.797,27.031,26.736,26.889,10966,0
2014-04-21,26.973,27.262,26.749,27.171,13347,0
2014-04-22,27.151,27.635,27.086,27.39,23039,0
2014-04-23,27.665,28.368,27.635,28.169,54055,0
2014-04-24,28.471,28.471,27.826,28.403,36599,0
2014-04-25,28.471,28.508,27.944,28.086,23470,0
2014-04-28,28.158,28.542,28.142,28.303,16830,0
2014-04-29,28.382,28.76,28.382,28.608,11091,0
2014-04-30,28.537,28.599,28.206,28.578,17389,0
2014-05-01,28.566,28.861,28.262,28.593,49622,0
2014-05-02,28.74,29.126,28.447,29.055,30194,0
2014-05-05,28.862,29.117,28.389,28.854,34546,0
2014-05-06,28.624,28.76,28.418,28.688,13634,0
2014-05-07,28.661,29.117,28.596,29.055,37185,0
2014-05-08,29.134,29.613,29.032,29.411,36448,0
2014-05-09,29.404,29.668,29.096,29.668,34053,0
2014-05-12,29.668,30.027,29.44,29.977,29455,0
2014-05-13,30.384,30.384,29.434,29.997,26840,0
2014-05-14,29.856,30.027,29.526,30.027,14106,0
2014-05-15,29.676,29.904,29.283,29.834,23080,0
2014-05-16,29.954,29.954,29.705,29.818,19810,0
2014-05-19,29.79,29.954,29.582,29.69,27060,0
2014-05-20,29.497,29.497,28.862,29.196,35271,0
2014-05-21,29.196,29.29,28.895,29.247,28486,0
2014-05-22,29.313,29.313,28.068,28.596,58499,0
2014-05-23,28.49,29.19,28.096,29.163,30602,0
2014-05-27,29.239,29.239,28.525,28.818,50834,0
2014-05-28,28.926,29.012,28.668,28.798,23221,0
2014-05-29,28.976,29.313,28.874,29.092,24384,0
2014-05-30,29.096,29.304,28.918,29.29,56806,0
2014-06-02,29.145,29.304,28.918,28.946,45216,0
2014-06-03,29.096,29.212,28.918,29.06,42965,0
2014-06-04,29.024,29.427,29.024,29.29,76567,0
2014-06-05,29.275,29.34,29.154,29.163,59151,0
2014-06-06,29.204,29.911,29.204,29.741,58449,0
2014-06-09,29.884,31.033,29.825,30.377,89931,0
2014-06-10,30.227,30.384,29.918,30.284,31053,0
2014-06-11,30.384,30.384,29.918,29.934,26907,0
2014-06-12,30.133,30.335,29.918,30.335,23093,0
2014-06-13,30.184,30.184,29.605,29.605,24536,0
2014-06-16,29.668,29.741,29.212,29.668,31401,0
2014-06-17,29.504,29.726,29.145,29.145,22543,0
2014-06-18,29.134,29.154,28.604,28.826,31621,0
2014-06-19,28.976,28.976,28.596,28.688,16992,0
2014-06-20,28.961,29.076,28.747,29.004,13449,0
2014-06-23,29.004,29.297,28.775,29.134,29045,0
2014-06-24,29.055,29.163,28.596,28.596,17907,0
2014-06-25,28.834,28.911,28.182,28.497,37481,0
2014-06-26,28.525,28.596,27.882,28.382,44585,0
2014-06-27,28.216,28.953,28.081,28.782,33150,0
2014-06-30,28.733,29.29,28.582,29.047,46122,0
2014-07-01,28.946,29.683,28.661,29.398,35151,0
2014-07-02,29.304,29.304,28.961,29.117,42940,0
2014-07-03,29.313,29.313,29.103,29.304,18348,0
2014-07-07,29.239,29.239,28.953,29.024,27800,0
2014-07-08,29.134,29.861,29.076,29.618,44295,0
2014-07-09,29.834,30.369,29.79,30.319,55642,0
2014-07-10,30.311,30.347,29.892,30.106,35454,0
2014-07-11,30.299,30.311,29.847,30.07,17573,0
2014-07-14,30.184,30.299,30.027,30.082,19600,0
2014-07-15,30.242,30.299,29.868,30.07,20099,0
2014-07-16,30.242,30.726,30.242,30.57,22741,0
2014-07-17,30.384,31.041,30.384,30.512,30000,0
2014-07-18,30.755,30.755,30.384,30.384,18879,0
2014-07-21,30.454,30.997,30.384,30.919,25233,0
2014-07-22,30.919,31.091,30.777,30.777,13133,0
2014-07-23,30.812,31.347,30.812,31.277,33599,0
2014-07-24,31.328,32.128,31.277,31.878,24253,0
2014-07-25,31.7,32.114,31.484,31.892,19261,0
2014-07-28,31.813,31.899,31.514,31.892,25597,0
2014-07-29,32.17,32.17,31.62,32.17,53800,0
2014-07-30,32.17,32.17,31.535,31.614,35370,0
2014-07-31,31.564,31.564,30.598,30.935,49270,0
2014-08-01,30.658,30.744,29.613,29.953,80010,0
2014-08-04,29.953,29.953,29.467,29.822,51681,0
2014-08-05,29.618,30.171,29.344,29.54,12953,0
2014-08-06,29.597,29.908,29.023,29.532,28500,0
2014-08-07,29.185,29.185,27.211,27.646,114581,0
2014-08-08,27.334,28.146,27.16,27.63,56132,0
2014-08-11,27.603,28.416,27.224,28.154,36570,0
2014-08-12,28.116,28.712,27.704,28.002,55711,0
2014-08-13,27.965,28.9,27.603,28.799,45269,0
2014-08-14,29.308,29.387,28.785,29.134,31425,0
2014-08-15,29.488,29.605,28.974,29.467,23328,0
2014-08-18,29.714,29.764,28.995,29.525,12449,0
2014-08-19,29.532,30.28,29.32,30.106,36700,0
2014-08-20,30.134,30.642,30.018,30.214,31393,0
2014-08-21,30.287,30.658,30.01,30.186,11319,0
2014-08-22,30.351,31.158,30.235,30.85,26194,0
2014-08-25,31.049,31.564,30.483,31.049,29710,0
2014-08-26,31.201,31.345,31.077,31.339,27850,0
2014-08-27,31.345,31.47,31.026,31.309,21762,0
2014-08-28,31.201,31.441,31.005,31.295,22865,0
2014-08-29,31.42,31.491,30.686,31.257,28391,0
2014-09-02,31.215,31.253,30.548,30.583,34080,0
2014-09-03,30.563,30.737,30.041,30.468,32688,0
2014-09-04,30.294,30.468,29.387,29.525,89820,0
2014-09-05,29.749,29.975,29.112,29.185,17530,0
2014-09-08,29.185,29.221,27.753,29.146,69271,0
2014-09-09,29.525,31.201,29.257,31.194,63879,0
2014-09-10,31.272,31.564,30.918,31.077,38954,0
2014-09-11,31.056,31.29,30.07,30.331,18556,0
2014-09-12,30.417,30.583,30.12,30.176,15731,0
2014-09-15,30.343,30.343,29.146,29.264,22405,0
2014-09-16,29.364,29.96,29.364,29.591,16295,0
2014-09-17,29.467,30.315,29.264,30.134,62848,0
2014-09-18,30.343,30.903,30.258,30.751,19850,0
2014-09-19,30.476,31.02,30.265,31.02,12848,0
2014-09-22,30.984,31.158,30.411,30.84,22430,0
2014-09-23,30.912,31.158,30.548,30.548,12097,0
2014-09-24,30.767,30.767,28.707,30.686,103155,0
2014-09-25,29.678,30.476,29.678,29.749,18336,0
2014-09-26,30.053,30.433,29.742,30.186,14985,0
2014-09-29,30.265,30.758,30.07,30.382,8983,0
2014-09-30,30.207,30.476,29.931,30.235,17732,0
2014-10-01,30.367,30.468,29.975,30.12,6422,0
2014-10-02,30.033,30.033,29.134,29.387,26343,0
2014-10-03,29.387,29.597,29.023,29.597,9731,0
2014-10-06,29.488,29.829,28.343,28.792,36514,0
2014-10-07,28.806,29.206,28.806,28.871,9334,0
2014-10-08,28.878,29.117,28.373,29.046,19543,0
2014-10-09,29.822,29.822,28.539,29.372,38338,0
2014-10-10,29.402,29.402,27.391,27.827,81258,0
2014-10-13,27.69,28.392,25.586,26.703,108499,0
2014-10-14,26.296,26.398,25.012,26.004,134678,0
2014-10-15,24.99,27.609,24.686,27.571,110213,0
2014-10-16,26.703,28.225,26.441,27.646,46277,0
2014-10-17,29.023,29.023,27.603,27.761,34104,0
2014-10-20,28.039,28.46,27.029,28.124,31082,0
2014-10-21,28.742,28.742,27.741,28.06,20002,0
2014-10-22,28.06,29.975,28.06,28.945,44892,0
2014-10-23,28.785,29.3,28.321,29.01,14917,0
2014-10-24,28.894,29.308,28.523,29.03,10714,0
2014-10-27,29.264,29.271,28.48,28.95,16878,0
2014-10-28,28.857,30.115,28.48,30.115,20427,0
2014-10-29,29.86,30.468,29.481,29.568,29961,0
2014-10-30,29.394,30.106,28.544,29.234,23796,0
2014-10-31,29.707,29.749,28.48,29.663,46128,0
2014-11-03,29.495,30.542,29.429,29.517,56796,0
2014-11-04,29.605,30.226,27.851,28.388,55252,0
2014-11-05,28.116,28.463,27.284,27.284,100409,0
2014-11-06,27.659,29.488,27.659,28.019,67351,0
2014-11-07,28.019,29.406,27.836,28.684,62040,0
2014-11-10,28.684,32.201,28.103,31.966,114631,0
2014-11-11,31.353,31.728,30.079,30.594,43627,0
2014-11-12,30.263,31.265,29.959,31.058,31699,0
2014-11-13,31.007,31.693,31.007,31.028,33200,0
2014-11-14,31.7,32.142,31.051,31.192,41123,0
2014-11-17,31.435,32.54,31.109,32.445,64966,0
2014-11-18,32.519,33.72,32.297,33.404,59676,0
2014-11-19,32.828,33.58,32.445,32.445,39620,0
2014-11-20,32.445,33.727,32.445,33.417,49858,0
2014-11-21,33.735,33.735,32.644,32.695,32185,0
2014-11-24,33.183,33.183,32.445,32.815,26266,0
2014-11-25,32.732,33.138,32.732,32.82,21022,0
2014-11-26,32.798,32.983,32.452,32.71,26510,0
2014-11-28,32.667,32.667,30.617,30.822,104740,0
2014-12-01,30.35,30.497,28.949,29.797,112928,0
2014-12-02,29.693,31.62,29.693,30.889,59636,0
2014-12-03,31.219,31.435,29.687,29.731,76518,0
2014-12-04,30.432,30.969,29.937,30.889,48008,0
2014-12-05,29.135,29.26,28.572,28.942,4129349,0
2014-12-08,28.942,28.942,27.651,27.716,657566,0
2014-12-09,27.284,27.415,26,26.14,380057,0
2014-12-10,25.81,26.06,24.163,24.599,502295,0
2014-12-11,24.516,25.786,24.186,25.248,226107,0
2014-12-12,25.49,25.49,23.971,24.444,232707,0
2014-12-15,24.332,24.643,22.638,23.36,331443,0
2014-12-16,22.482,24.997,22.453,23.612,313535,0
2014-12-17,23.612,25.431,23.612,25.213,201647,0
2014-12-18,25.81,26.981,25.248,25.644,354485,0
2014-12-19,25.527,25.948,24.885,25.187,266906,0
2014-12-22,24.954,26.242,24.143,26.148,338587,0
2014-12-23,26.148,26.419,25.49,25.875,183976,0
2014-12-24,26.029,26.029,25.107,25.735,65021,0
2014-12-26,24.93,25.683,24.755,24.902,129020,0
2014-12-29,24.775,25.402,24.112,24.946,237831,0
2014-12-30,25.049,25.329,24.541,24.701,228626,0
2014-12-31,24.473,24.916,24.067,24.327,249803,0
2015-01-02,24.585,24.585,24.098,24.511,55348,0
2015-01-05,24.444,25.181,24.348,25.16,125531,0
2015-01-06,25.143,25.513,24.266,24.289,110743,0
2015-01-07,24.938,24.938,24.296,24.66,52776,0
2015-01-08,24.902,25.727,24.902,25.675,98449,0
2015-01-09,25.748,27.275,25.631,27.194,144536,0
2015-01-12,26.981,26.988,26.006,26.463,151777,0
2015-01-13,26.73,26.937,26.117,26.582,113998,0
2015-01-14,26.177,26.789,26.111,26.758,85422,0
2015-01-15,27.129,27.836,26.701,27.415,136212,0
2015-01-16,27.674,28.476,27.423,28.19,158976,0
2015-01-20,28.093,28.093,26.619,27.267,104180,0
2015-01-21,27.659,27.872,27.173,27.305,124458,0
2015-01-22,27.784,28.019,27.114,27.607,123858,0
2015-01-23,27.709,28.19,26.914,26.922,148576,0
2015-01-26,27.009,28.019,26.966,28.019,119386,0
2015-01-27,27.6,28.759,27.6,28.559,82896,0
2015-01-28,28.759,28.759,27.726,28.433,81043,0
2015-01-29,28.743,28.832,28.433,28.808,149487,0
2015-01-30,28.759,29.127,28.103,28.397,134535,0
2015-02-02,29.824,29.824,28.528,29.158,129247,0
2015-02-03,28.963,30.012,28.722,30.012,280767,0
2015-02-04,29.795,30.007,28.971,29.366,83845,0
2015-02-05,29.69,29.69,28.926,29.202,67342,0
2015-02-06,29.067,29.263,28.07,28.317,127007,0
2015-02-09,28.473,29.03,28.108,28.889,268799,0
2015-02-10,29.113,29.113,28.183,28.782,66697,0
2015-02-11,28.85,28.866,28.519,28.85,79005,0
2015-02-12,29.226,29.256,28.589,28.941,82997,0
2015-02-13,29.141,29.623,28.437,28.61,124964,0
2015-02-17,29.113,29.263,28.813,29.113,68147,0
2015-02-18,28.85,29.391,28.589,28.91,50771,0
2015-02-19,28.671,29.021,28.166,28.19,43764,0
2015-02-20,28.166,28.58,27.914,28.483,74508,0
2015-02-23,28.437,28.572,28.137,28.392,54544,0
2015-02-24,28.152,28.28,27.515,28.063,94570,0
2015-02-25,28.033,28.512,27.762,28.371,107542,0
2015-02-26,28.399,29.541,28.108,29.309,138232,0
2015-02-27,29.137,29.99,29.137,29.824,130055,0
2015-03-02,30.012,30.012,29.322,29.938,85028,0
2015-03-03,30.007,30.291,29.525,30.291,208573,0
2015-03-04,29.915,30.187,28.754,30.012,200712,0
2015-03-05,29.915,30.012,29.158,29.354,60907,0
2015-03-06,29.51,29.638,28.948,29.039,150735,0
2015-03-09,28.955,29.263,28.047,28.144,153933,0
2015-03-10,28.025,28.917,27.16,27.53,174590,0
2015-03-11,27.463,27.649,26.577,27.16,105821,0
2015-03-12,27.725,27.725,25.761,26.149,162195,0
2015-03-13,26.112,27.16,25.871,26.314,114349,0
2015-03-16,26.187,26.937,25.399,25.512,97289,0
2015-03-17,25.684,26.492,25.196,26.398,99290,0
2015-03-18,26.142,27.371,26.142,27.139,103153,0
2015-03-19,26.944,27.958,26.861,27.791,108486,0
2015-03-20,27.866,28.566,27.866,28.219,193781,0
2015-03-23,28.175,28.858,28.122,28.684,111019,0
2015-03-24,27.657,28.122,27.348,27.387,861624,0
2015-03-25,27.387,27.56,26.264,26.547,170991,0
2015-03-26,26.343,26.817,25.729,25.909,111151,0
2015-03-27,25.924,26.531,25.916,26.201,50245,0
2015-03-30,26.255,26.78,26.155,26.32,64772,0
2015-03-31,26.264,26.308,25.999,26.112,32777,0
2015-04-01,26.193,26.607,25.893,26.104,70635,0
2015-04-02,25.931,26.547,25.886,25.968,59175,0
2015-04-06,25.968,26.637,25.743,26.554,126610,0
2015-04-07,26.584,26.89,26.268,26.772,232644,0
2015-04-08,26.823,26.914,26.569,26.817,95691,0
2015-04-09,26.712,27.086,26.689,26.967,56357,0
2015-04-10,26.861,27.762,26.861,27.747,84763,0
2015-04-13,28.047,28.633,27.596,28.219,115551,0
2015-04-14,28.73,28.737,27.687,28.114,66237,0
2015-04-15,28.144,28.73,27.988,28.58,121024,0
2015-04-16,28.716,28.805,28.235,28.722,43872,0
2015-04-17,28.641,28.889,28.31,28.647,91427,0
2015-04-20,28.633,28.902,27.883,28.16,90624,0
2015-04-21,28.69,29.547,28.653,29.376,220068,0
2015-04-22,29.376,30.208,29.141,30.095,253920,0
2015-04-23,30.177,30.455,29.638,30.396,166594,0
2015-04-24,30.425,31.069,30.012,31.069,258271,0
2015-04-27,31.101,31.101,30.157,30.263,185119,0
2015-04-28,30.299,32.069,30.163,31.379,841498,0
2015-04-29,31.22,31.514,30.486,31.139,265217,0
2015-04-30,31.13,31.514,30.021,30.118,105151,0
2015-05-01,30.711,30.733,29.824,30.553,110485,0
2015-05-04,30.41,30.964,30.356,30.356,127642,0
2015-05-05,30.615,30.927,29.751,30.044,109164,0
2015-05-06,30.378,30.531,30.049,30.279,96019,0
2015-05-07,30.516,30.546,29.416,29.568,125358,0
2015-05-08,29.981,30.134,29.416,29.691,50586,0
2015-05-11,29.837,30.195,29.393,30.065,89507,0
2015-05-12,29.837,31.087,29.761,31.033,161426,0
2015-05-13,31.019,31.5,30.79,31.325,99205,0
2015-05-14,31.408,31.804,30.569,30.721,92784,0
2015-05-15,30.95,31.033,30.41,30.653,61394,0
2015-05-18,30.583,30.982,30.21,30.447,51924,0
2015-05-19,30.447,30.904,30.265,30.645,71671,0
2015-05-20,30.645,30.645,29.684,29.79,55041,0
2015-05-21,29.898,30.493,29.6,30.232,41412,0
2015-05-22,29.988,31.186,29.684,30.943,74174,0
2015-05-26,30.645,30.782,29.86,30.537,32270,0
2015-05-27,30.79,30.859,30.065,30.516,33418,0
2015-05-28,30.346,30.982,29.973,30.881,83666,0
2015-05-29,30.881,32.012,30.416,31.744,165253,0
2015-06-01,31.996,31.996,30.606,31.294,87771,0
2015-06-02,31.287,31.636,30.706,31.378,55785,0
2015-06-03,31.287,31.996,30.935,31.737,131575,0
2015-06-04,31.592,31.592,29.973,30.232,84264,0
2015-06-05,30.516,31.576,29.929,31.164,92784,0
2015-06-08,31.081,31.508,30.073,30.301,67228,0
2015-06-09,30.523,31.033,30.035,30.859,76592,0
2015-06-10,31.042,31.042,30.142,30.248,87990,0
2015-06-11,28.424,28.469,28.217,28.433,2901528,0
2015-06-12,28.469,28.615,28.118,28.233,475579,0
2015-06-15,28.287,28.545,28.233,28.386,344399,0
2015-06-16,28.141,28.456,27.416,27.433,404418,0
2015-06-17,27.433,27.783,26.761,26.798,277694,0
2015-06-18,27.021,27.365,26.326,26.395,258168,0
2015-06-19,26.371,26.64,25.624,26.258,1172761,0
2015-06-22,26.304,26.425,25.334,25.541,299840,0
2015-06-23,25.562,26.212,25.426,25.852,220442,0
2015-06-24,25.754,26.051,25.464,25.677,146908,0
2015-06-25,25.677,26.126,25.273,25.311,185305,0
2015-06-26,25.334,26.311,25.311,25.494,218458,0
2015-06-29,25.326,25.646,25.197,25.334,140092,0
2015-06-30,25.578,25.707,24.425,24.755,228273,0
2015-07-01,24.991,25.029,24.235,24.403,124760,0
2015-07-02,24.373,24.839,24.265,24.311,86755,0
2015-07-06,24.197,24.617,23.87,24.379,142056,0
2015-07-07,24.328,24.592,23.716,24.296,237986,0
2015-07-08,24.334,24.938,23.976,24.669,156209,0
2015-07-09,24.878,25.38,24.678,25.159,257119,0
2015-07-10,25.364,26.295,25.181,26.204,212038,0
2015-07-13,26.081,26.517,25.738,26.357,138127,0
2015-07-14,26.212,26.708,25.898,26.67,116451,0
2015-07-15,26.654,27.219,26.218,26.608,218592,0
2015-07-16,26.526,26.531,25.083,25.181,136159,0
2015-07-17,25.006,25.334,24.487,24.814,209547,0
2015-07-20,25.066,25.181,24.006,24.067,189758,0
2015-07-21,24.137,24.762,23.907,24.471,144548,0
2015-07-22,24.58,26.501,24.487,26.326,418704,0
2015-07-23,26.279,26.967,24.776,24.89,272976,0
2015-07-24,24.967,25.121,24.166,24.929,128296,0
2015-07-27,24.755,26.304,24.587,25.809,150051,0
2015-07-28,25.809,26.265,25.486,25.908,123317,0
2015-07-29,26.004,26.425,25.859,26.425,61724,0
2015-07-30,26.181,26.295,24.715,24.845,261312,0
2015-07-31,24.464,25.686,24.464,24.878,147952,0
2015-08-03,24.94,25.198,23.895,24.488,171925,0
2015-08-04,24.371,24.949,24.286,24.504,111079,0
2015-08-05,24.442,24.94,23.273,23.576,153279,0
2015-08-06,22.999,24.496,21.143,23.811,450525,0
2015-08-07,23.943,24.114,22.921,22.944,157640,0
2015-08-10,23.273,24.94,23.078,24.606,187009,0
2015-08-11,24.558,25.059,23.99,24.636,111073,0
2015-08-12,24.262,25.176,24.254,25.041,94404,0
2015-08-13,24.824,25.096,23.552,23.686,163668,0
2015-08-14,23.709,25.455,23.637,25.198,143017,0
2015-08-17,25.29,27.598,25.29,26.064,262175,0
2015-08-18,26.117,26.117,25.182,25.533,111848,0
2015-08-19,25.798,25.938,25.065,25.142,94662,0
2015-08-20,24.949,25.883,24.326,24.395,185473,0
2015-08-21,24.512,24.924,22.626,22.711,199325,0
2015-08-24,22.384,24.317,21.051,22.719,198159,0
2015-08-25,23.779,25.065,22.765,24.2,247039,0
2015-08-26,24.339,24.403,23.186,23.569,128265,0
2015-08-27,24.152,24.902,23.507,23.584,136604,0
2015-08-28,23.561,24.551,23.507,24.551,78370,0
2015-08-31,24.574,25.377,23.545,25.176,182652,0
2015-09-01,24.949,25.136,24.363,24.363,125700,0
2015-09-02,24.988,25.362,23.943,25.198,111848,0
2015-09-03,25.136,25.276,24.691,25.15,64134,0
2015-09-04,25.019,25.868,24.472,25.136,76189,0
2015-09-08,25.611,26.032,24.971,25.245,117493,0
2015-09-09,25.503,25.524,24.248,24.411,225747,0
2015-09-10,24.317,24.924,23.086,24.457,173536,0
2015-09-11,24.286,24.606,23.507,24.223,86707,0
2015-09-14,24.177,25.299,23.584,23.912,133909,0
2015-09-15,23.943,24.597,23.943,24.411,85167,0
2015-09-16,24.512,25.464,24.083,25.416,100688,0
2015-09-17,25.09,25.963,25.041,25.464,105667,0
2015-09-18,25.103,26.203,25.103,25.533,146609,0
2015-09-21,25.868,26.453,25.416,26.406,163025,0
2015-09-22,25.923,26.702,25.198,25.438,171105,0
2015-09-23,25.394,25.82,24.666,24.776,104022,0
2015-09-24,24.8,25.26,24.177,24.643,106212,0
2015-09-25,24.902,25.027,23.958,24.248,132497,0
2015-09-28,24.067,24.067,22.882,22.96,86221,0
2015-09-29,22.937,23.382,21.09,21.206,185985,0
2015-09-30,21.361,22.555,20.7,22.087,310658,0
2015-10-01,22.476,23.343,21.93,22.999,150968,0
2015-10-02,22.492,22.906,22.235,22.789,152763,0
2015-10-05,22.819,24.021,22.819,23.865,145538,0
2015-10-06,23.912,25.626,23.912,24.636,136345,0
2015-10-07,24.815,25.697,24.551,25.112,173928,0
2015-10-08,25.128,25.697,24.971,25.142,149045,0
2015-10-09,25.229,26.102,23.865,24.083,199066,0
2015-10-12,24.037,25.697,23.983,25.188,120734,0
2015-10-13,24.956,25.868,24.824,25.041,101588,0
2015-10-14,25.09,26.633,25.09,26.421,158408,0
2015-10-15,26.39,26.672,25.511,26.414,133652,0
2015-10-16,26.515,27.287,26.399,26.813,257046,0
2015-10-19,26.749,27.24,26.242,26.804,139534,0
2015-10-20,26.741,26.741,25.533,26.242,81748,0
2015-10-21,26.242,26.468,25.619,25.938,60286,0
2015-10-22,26.189,26.813,25.524,26.406,52972,0
2015-10-23,26.25,26.569,25.541,26.203,81961,0
2015-10-26,26.273,26.273,25.346,25.362,43225,0
2015-10-27,25.337,25.72,24.963,25.034,117234,0
2015-10-28,25.252,25.587,24.653,24.963,64517,0
2015-10-29,25.237,26.615,24.885,26.438,99791,0
2015-10-30,26.273,26.711,25.431,25.541,145454,0
2015-11-02,25.555,26.279,25.068,25.291,156674,0
2015-11-03,25.219,26.04,25.219,25.77,92520,0
2015-11-04,25.962,26.105,24.694,24.917,139406,0
2015-11-05,24.663,25.173,23.435,23.665,167964,0
2015-11-06,23.443,23.867,22.982,23.236,103567,0
2015-11-09,23.34,23.547,22.345,22.624,65539,0
2015-11-10,22.68,23.349,22.504,22.567,76073,0
2015-11-11,22.631,23.14,21.675,22.353,111475,0
2015-11-12,22.305,22.942,21.093,21.453,153279,0
2015-11-13,21.85,21.93,20.847,20.981,150515,0
2015-11-16,20.95,21.484,20.521,20.672,194327,0
2015-11-17,20.718,20.718,19.549,19.875,192446,0
2015-11-18,19.915,20.457,18.768,19.994,306555,0
2015-11-19,19.764,20.543,19.366,20.424,146122,0
2015-11-20,20.512,20.942,19.166,19.811,210019,0
2015-11-23,19.39,19.676,18.719,18.728,201986,0
2015-11-24,18.719,19.652,18.186,18.76,166961,0
2015-11-25,18.799,20.856,18.799,20.186,209770,0
2015-11-27,20.281,20.591,19.891,20.067,30002,0
2015-11-30,20.083,20.534,19.558,19.803,107458,0
2015-12-01,19.643,19.884,18.96,19.303,113913,0
2015-12-02,19.086,19.183,18.528,19.055,448531,0
2015-12-03,19.055,19.373,18.332,18.393,210003,0
2015-12-04,18.274,18.536,16.783,17.127,338944,0
2015-12-07,16.65,16.65,14.857,16.043,431714,0
2015-12-08,15.574,16.816,15.152,16.68,233637,0
2015-12-09,16.801,18.554,16.783,17.868,396815,0
2015-12-10,17.819,18.41,17.351,17.373,238389,0
2015-12-11,17.039,17.381,16.528,16.64,210771,0
2015-12-14,16.474,16.65,14.601,14.839,336722,0
2015-12-15,14.801,15.055,13.175,13.567,731364,0
2015-12-16,13.574,14.338,13.574,14.147,382378,0
2015-12-17,13.964,14.131,12.468,12.529,477910,0
2015-12-18,12.499,12.984,11.949,12.315,508918,0
2015-12-21,12.499,12.722,11.791,12.156,863554,0
2015-12-22,12.164,12.65,11.973,12.491,835253,0
2015-12-23,12.794,13.502,12.753,13.335,617255,0
2015-12-24,13.496,14.083,13.383,13.701,391353,0
2015-12-28,13.74,14.249,12.65,13.144,874842,0
2015-12-29,13.167,13.853,13.144,13.678,965267,0
2015-12-30,13.62,14.179,13.326,14.044,953278,0
2015-12-31,13.749,14.258,13.629,13.995,586104,0
2016-01-04,13.798,14.386,13.798,14.156,236362,0
2016-01-05,14.156,14.484,13.924,14.14,405639,0
2016-01-06,13.836,14.252,13.812,13.908,796546,0
2016-01-07,13.781,14.219,13.233,13.486,682781,0
2016-01-08,13.629,14.048,13.629,13.941,648964,0
2016-01-11,13.861,14.558,13.773,13.941,540313,0
2016-01-12,14.14,14.505,12.88,13.589,570967,0
2016-01-13,13.629,13.733,12.898,13.161,796835,0
2016-01-14,13.161,13.669,12.832,13.589,572021,0
2016-01-15,12.976,13.542,12.976,13.273,259838,0
2016-01-19,13.238,13.542,12.315,12.635,362418,0
2016-01-20,12.173,12.65,11.224,12.259,378390,0
2016-01-21,12.117,13.375,12.099,13.01,124075,0
2016-01-22,13.248,15.535,13.248,15.055,404146,0
2016-01-25,14.371,15.574,14.371,14.705,475348,0
2016-01-26,14.705,15.773,14.266,15.191,211362,0
2016-01-27,15.143,15.788,14.808,15.535,324292,0
2016-01-28,15.134,15.134,10.443,12.252,3592869,0
2016-01-29,12.006,12.984,11.351,12.832,535886,0
2016-02-01,12.57,12.984,12.14,12.746,310903,0
2016-02-02,12.706,13.62,12.259,12.762,715091,0
2016-02-03,13.041,13.175,12.213,12.864,147239,0
2016-02-04,12.976,13.43,12.746,12.841,169740,0
2016-02-05,12.746,13.063,11.853,12.555,558787,0
2016-02-08,12.432,12.516,11.761,12.269,403695,0
2016-02-09,11.999,12.458,11.768,12.309,516666,0
2016-02-10,12.326,12.408,11.613,11.909,456185,0
2016-02-11,11.677,12.072,10.768,10.924,377045,0
2016-02-12,11.08,11.408,10.382,10.431,360762,0
2016-02-16,10.661,11.367,10.299,11.3,674139,0
2016-02-17,11.317,12.077,11.309,11.8,167853,0
2016-02-18,12.081,12.195,11.013,11.177,195553,0
2016-02-19,10.989,11.177,10.635,10.758,119735,0
2016-02-22,11.013,11.522,10.981,11.431,133956,0
2016-02-23,11.464,11.522,10.652,11.062,170338,0
2016-02-24,10.89,11.458,10.743,11.269,234796,0
2016-02-25,11.21,11.226,10.743,10.882,174622,0
2016-02-26,11.21,11.85,10.907,11.08,216993,0
2016-02-29,11.482,12.204,10.735,10.75,360175,0
2016-03-01,10.783,11.464,10.735,10.758,231156,0
2016-03-02,10.998,11.186,10.735,10.735,533859,0
2016-03-03,10.758,11.458,10.758,11.146,508596,0
2016-03-04,11.146,11.338,10.841,10.89,250823,0
2016-03-07,10.998,11.651,10.972,11.342,342391,0
2016-03-08,11.383,11.662,10.676,10.676,236760,0
2016-03-09,10.758,10.892,10.308,10.758,234171,0
2016-03-10,10.709,10.858,10.398,10.577,237646,0
2016-03-11,10.768,11.244,10.603,11.169,227448,0
2016-03-14,11.161,11.573,10.89,11.161,351348,0
2016-03-15,10.981,11.342,10.924,11.146,287320,0
2016-03-16,11.186,11.726,11.161,11.269,506641,0
2016-03-17,11.489,11.883,11.269,11.653,319437,0
2016-03-18,11.671,11.899,11.416,11.579,458484,0
2016-03-21,11.573,11.761,11.095,11.275,133560,0
2016-03-22,11.161,11.226,10.994,11.038,156386,0
2016-03-23,11.022,11.115,10.587,10.635,224136,0
2016-03-24,10.521,11.122,10.308,10.989,638179,0
2016-03-28,11.047,11.146,10.669,10.676,122340,0
2016-03-29,10.669,10.964,10.44,10.873,194615,0
2016-03-30,11.047,11.153,10.743,10.824,172909,0
2016-03-31,10.743,11.08,10.695,11.08,114112,0
2016-04-01,10.873,10.972,10.423,10.956,244678,0
2016-04-04,10.989,11.293,10.676,10.758,305057,0
2016-04-05,10.709,11.078,10.592,10.841,89697,0
2016-04-06,10.873,11.013,10.743,10.743,130740,0
2016-04-07,10.75,10.972,10.463,10.635,165756,0
2016-04-08,10.824,11.072,10.719,10.873,134196,0
2016-04-11,10.964,11.251,10.799,11.038,159496,0
2016-04-12,11.122,11.39,11.038,11.325,370758,0
2016-04-13,11.293,11.44,11.177,11.244,127950,0
2016-04-14,11.25,11.25,10.695,10.75,287839,0
2016-04-15,10.611,10.882,10.44,10.529,151081,0
2016-04-18,10.546,10.873,10.473,10.554,109517,0
2016-04-19,10.546,10.907,10.546,10.89,106951,0
2016-04-20,10.89,11.08,10.799,10.956,174054,0
2016-04-21,10.882,11.062,10.685,10.783,118487,0
2016-04-22,10.75,11.055,10.75,11.013,269565,0
2016-04-25,11.013,11.013,10.554,10.849,348668,0
2016-04-26,10.873,11.018,10.768,10.849,328582,0
2016-04-27,10.932,11.677,10.899,11.489,646436,0
2016-04-28,11.522,11.637,11.014,11.122,373714,0
2016-04-29,11.325,11.449,10.866,11.08,275414,0
2016-05-02,11.244,11.431,11.031,11.072,290303,0
2016-05-03,11.072,11.216,10.75,11.08,409428,0
2016-05-04,10.971,11.326,10.672,10.792,220176,0
2016-05-05,10.937,11.2,10.716,10.792,103236,0
2016-05-06,10.8,11.413,10.716,11.371,125919,0
2016-05-09,10.792,11.235,10.672,10.886,317987,0
2016-05-10,10.886,11.031,10.436,10.461,332944,0
2016-05-11,10.486,11.123,10.461,11.047,127754,0
2016-05-12,11.174,11.319,10.834,11.064,103225,0
2016-05-13,11.081,11.448,10.953,11.319,349624,0
2016-05-16,11.523,11.778,11.022,11.609,690073,0
2016-05-17,11.693,11.873,11.481,11.616,105374,0
2016-05-18,11.625,11.795,10.716,10.852,140623,0
2016-05-19,10.8,11.311,10.742,10.869,441602,0
2016-05-20,10.963,11.269,10.895,11.243,216422,0
2016-05-23,11.225,11.566,11.17,11.396,256112,0
2016-05-24,11.396,11.642,11.396,11.489,242392,0
2016-05-25,11.557,11.753,11.481,11.591,163284,0
2016-05-26,11.769,11.812,11.456,11.582,79752,0
2016-05-27,11.515,11.588,11.404,11.54,52604,0
2016-05-31,11.719,11.881,11.193,11.294,138820,0
2016-06-01,11.235,11.693,11.123,11.659,207669,0
2016-06-02,11.642,11.762,11.438,11.669,109901,0
2016-06-03,11.609,11.685,11.123,11.26,161510,0
2016-06-06,11.404,11.609,11.26,11.489,143352,0
2016-06-07,11.499,11.669,11.387,11.499,107184,0
2016-06-08,11.532,11.701,11.328,11.362,98341,0
2016-06-09,11.302,11.324,11.174,11.217,73857,0
2016-06-10,11.131,11.438,11.064,11.158,81346,0
2016-06-13,11.064,11.625,11.064,11.422,235859,0
2016-06-14,11.371,11.609,11.074,11.192,142699,0
2016-06-15,11.15,11.472,11.123,11.319,80401,0
2016-06-16,11.235,11.336,11.09,11.174,100711,0
2016-06-17,11.319,11.422,11.193,11.26,154264,0
2016-06-20,11.336,11.685,11.276,11.428,197192,0
2016-06-21,11.319,11.472,11.319,11.387,95173,0
2016-06-22,11.422,11.616,11.336,11.456,106747,0
2016-06-23,11.591,11.719,11.472,11.685,152129,0
2016-06-24,11.422,11.762,11.276,11.336,106289,0
2016-06-27,11.336,11.336,10.979,10.997,201993,0
2016-06-28,11.15,11.582,11.15,11.499,105510,0
2016-06-29,11.591,11.685,11.404,11.616,126539,0
2016-06-30,11.481,11.745,11.481,11.65,163669,0
2016-07-01,11.719,11.854,11.345,11.422,139356,0
2016-07-05,11.311,11.499,11.174,11.489,69728,0
2016-07-06,11.378,11.609,11.267,11.548,131304,0
2016-07-07,11.616,11.745,10.895,11.116,288567,0
2016-07-08,11.225,11.422,11.013,11.362,88165,0
2016-07-11,11.362,11.362,11.166,11.174,60869,0
2016-07-12,11.285,11.669,11.285,11.472,102474,0
2016-07-13,11.371,11.509,11.26,11.387,270297,0
2016-07-14,11.378,11.381,11.098,11.26,228908,0
2016-07-15,11.225,11.319,11.081,11.098,172719,0
2016-07-18,11.098,11.413,11.047,11.269,210729,0
2016-07-19,11.225,11.428,11.225,11.26,111456,0
2016-07-20,11.2,11.285,11.158,11.208,82187,0
2016-07-21,11.15,11.387,11.15,11.225,70275,0
2016-07-22,11.15,11.345,11.15,11.243,59786,0
2016-07-25,11.217,11.319,11.184,11.25,95799,0
2016-07-26,11.276,11.345,11.15,11.15,215196,0
2016-07-27,11.174,11.387,11.098,11.131,187920,0
2016-07-28,11.131,11.276,11.074,11.116,402740,0
2016-07-29,11.09,11.472,11.09,11.472,152873,0
2016-08-01,11.472,11.514,11.174,11.25,332308,0
2016-08-02,11.208,11.422,11.131,11.15,588224,0
2016-08-03,11.217,11.599,11.166,11.576,404814,0
2016-08-04,11.462,12.051,11.462,11.946,332214,0
2016-08-05,11.946,12.438,11.771,12.341,209353,0
2016-08-08,12.456,13.709,12.324,13.317,356926,0
2016-08-09,13.459,13.609,12.948,13.511,226710,0
2016-08-10,13.371,13.763,13.336,13.68,117854,0
2016-08-11,13.6,14.189,13.546,14.014,167300,0
2016-08-12,14.154,14.154,13.688,13.837,198900,0
2016-08-15,14.066,14.109,13.556,13.67,147002,0
2016-08-16,13.59,14.136,13.59,13.987,247327,0
2016-08-17,14.048,14.048,13.345,13.582,257376,0
2016-08-18,13.67,13.958,13.441,13.485,88396,0
2016-08-19,13.467,13.645,13.222,13.415,111837,0
2016-08-22,13.266,13.345,13.011,13.222,105681,0
2016-08-23,13.317,13.317,13.063,13.133,192760,0
2016-08-24,13.142,13.283,12.922,13.027,224903,0
2016-08-25,12.983,13.151,12.808,12.914,117906,0
2016-08-26,12.904,13.195,12.765,12.967,124293,0
2016-08-29,13.037,13.371,12.8,13.238,189375,0
2016-08-30,13.389,13.529,13.222,13.495,106016,0
2016-08-31,13.529,13.59,13.248,13.336,235264,0
2016-09-01,13.195,13.68,13.027,13.635,175169,0
2016-09-02,13.645,13.775,13.345,13.66,77029,0
2016-09-06,13.758,13.934,13.529,13.739,103520,0
2016-09-07,13.68,13.824,13.538,13.538,110437,0
2016-09-08,13.66,13.81,13.556,13.653,220305,0
2016-09-09,13.495,13.66,13.195,13.502,170297,0
2016-09-12,13.441,13.441,13.137,13.195,111770,0
2016-09-13,13.106,13.161,12.892,12.983,129444,0
2016-09-14,13.071,13.071,12.808,12.904,120105,0
2016-09-15,12.896,13.521,12.782,13.405,109195,0
2016-09-16,13.336,13.617,13.212,13.485,691330,0
2016-09-19,13.653,13.758,13.405,13.6,93925,0
2016-09-20,13.653,13.89,13.424,13.758,63540,0
2016-09-21,13.89,14.338,13.837,14.171,97691,0
2016-09-22,14.303,14.514,14.066,14.426,92905,0
2016-09-23,14.338,14.559,14.294,14.479,63346,0
2016-09-26,14.523,14.955,14.514,14.805,121120,0
2016-09-27,14.505,14.673,14.382,14.382,75094,0
2016-09-28,14.313,14.567,14.144,14.436,56458,0
2016-09-29,14.382,14.439,14.092,14.154,48090,0
2016-09-30,14.144,14.268,13.89,14.198,63463,0
2016-10-03,14.294,14.338,13.81,13.864,99105,0
2016-10-04,13.829,13.907,13.706,13.723,27920,0
2016-10-05,13.81,14.039,13.723,13.82,75058,0
2016-10-06,13.952,13.991,13.763,13.775,44415,0
2016-10-07,13.837,13.952,13.705,13.794,38991,0
2016-10-10,14.338,14.338,14.029,14.074,80532,0
2016-10-11,14.03,14.206,13.854,13.855,44834,0
2016-10-12,13.855,14.294,13.767,13.943,95956,0
2016-10-13,13.899,14.163,13.765,14.163,42998,0
2016-10-14,14.206,14.647,14.03,14.074,46430,0
2016-10-17,14.03,14.206,13.899,14.074,34820,0
2016-10-18,14.074,14.251,13.899,14.03,43306,0
2016-10-19,14.163,14.514,14.163,14.338,42080,0
2016-10-20,14.163,14.602,14.13,14.559,34302,0
2016-10-21,14.647,14.823,14.251,14.338,40265,0
2016-10-24,14.163,14.69,14.118,14.382,92606,0
2016-10-25,14.426,14.559,13.899,13.943,86054,0
2016-10-26,14.03,14.338,13.635,14.074,109896,0
2016-10-27,14.03,14.163,13.855,14.03,69203,0
2016-10-28,14.03,14.69,13.899,14.163,117046,0
2016-10-31,14.118,14.118,13.723,13.855,67089,0
2016-11-01,13.81,13.987,13.767,13.81,62882,0
2016-11-02,13.767,13.899,13.46,13.546,107780,0
2016-11-03,13.59,14.074,13.546,14.074,111685,0
2016-11-04,14.04,14.221,13.679,14.221,151401,0
2016-11-07,13.994,14.291,13.743,13.814,184171,0
2016-11-08,13.724,13.905,13.452,13.724,169274,0
2016-11-09,13.814,14.947,13.737,14.221,255062,0
2016-11-10,14.086,14.584,13.95,14.584,91856,0
2016-11-11,14.221,15.218,13.964,15.083,101736,0
2016-11-14,15.037,15.354,14.856,14.856,91473,0
2016-11-15,15.173,15.671,14.992,15.354,84649,0
2016-11-16,15.354,15.399,14.765,15.083,149975,0
2016-11-17,14.992,15.399,14.629,15.173,96645,0
2016-11-18,15.173,15.354,15.083,15.218,102181,0
2016-11-21,15.218,15.49,14.674,14.765,131457,0
2016-11-22,14.765,14.992,14.403,14.674,60234,0
2016-11-23,14.494,14.619,14.358,14.358,58079,0
2016-11-25,14.358,14.439,14.177,14.221,25307,0
2016-11-28,14.221,14.72,14.177,14.584,79540,0
2016-11-29,14.584,14.584,13.95,14.086,65433,0
2016-11-30,14.358,14.629,14.177,14.313,59180,0
2016-12-01,14.358,14.426,14.086,14.086,64547,0
2016-12-02,14.04,14.901,14.04,14.494,115599,0
2016-12-05,14.674,14.797,14.131,14.358,80468,0
2016-12-06,14.221,14.652,14.221,14.403,86694,0
2016-12-07,14.313,14.584,14.177,14.494,98505,0
2016-12-08,14.674,14.72,14.313,14.403,38986,0
2016-12-09,14.358,14.539,13.95,13.994,87848,0
2016-12-12,14.221,14.823,14.221,14.358,91317,0
2016-12-13,14.358,14.765,14.358,14.584,40059,0
2016-12-14,14.448,14.539,14.131,14.131,69251,0
2016-12-15,14.086,14.578,13.769,14.086,159619,0
2016-12-16,14.086,14.584,14.086,14.448,259204,0
2016-12-19,14.313,14.614,14.313,14.494,36386,0
2016-12-20,14.494,14.674,14.221,14.221,145882,0
2016-12-21,14.131,14.72,14.131,14.177,71652,0
2016-12-22,14.494,16.441,14.471,16.124,377042,0
2016-12-23,16.033,16.485,15.218,16.17,179212,0
2016-12-27,16.078,16.351,15.851,15.897,27072,0
2016-12-28,15.943,16.215,15.49,15.58,54051,0
2016-12-29,15.536,17.211,15.536,16.894,178002,0
2016-12-30,16.939,18.072,16.531,17.619,159268,0
2017-01-03,17.754,18.525,17.108,18.434,231802,0
2017-01-04,17.619,18.525,17.392,18.388,225253,0
2017-01-05,18.388,19.249,17.737,18.208,264229,0
2017-01-06,18.254,18.264,17.483,17.89,163139,0
2017-01-09,17.845,17.935,17.432,17.574,37666,0
2017-01-10,17.574,17.732,16.758,16.939,84797,0
2017-01-11,16.939,18.254,16.939,18.162,89146,0
2017-01-12,18.208,18.239,17.664,18.027,89516,0
2017-01-13,17.935,18.208,17.8,18.027,46127,0
2017-01-17,18.208,18.383,17.935,18.117,84173,0
2017-01-18,18.117,18.615,17.981,18.569,90661,0
2017-01-19,18.661,19.295,18.117,19.022,146016,0
2017-01-20,19.158,19.884,18.842,18.888,62897,0
2017-01-23,18.707,19.475,18.707,18.932,66025,0
2017-01-24,18.888,19.838,18.888,19.341,115478,0
2017-01-25,19.476,19.657,19.022,19.249,90568,0
2017-01-26,19.249,19.476,19.068,19.385,33806,0
2017-01-27,19.249,19.385,18.796,18.842,63631,0
2017-01-30,18.888,18.962,18.162,18.615,67492,0
2017-01-31,18.569,18.569,17.89,18.254,51287,0
2017-02-01,18.254,18.932,18.027,18.117,84557,0
2017-02-02,18.299,18.977,18.117,18.932,72557,0
2017-02-03,18.932,19.204,18.707,18.796,75384,0
2017-02-06,18.932,19.611,18.783,19.522,234879,0
2017-02-07,19.579,19.81,18.931,19.302,164657,0
2017-02-08,18.977,19.393,18.838,18.977,52499,0
2017-02-09,19.023,19.07,18.58,18.885,94022,0
2017-02-10,19.162,19.44,18.977,18.977,60617,0
2017-02-13,18.931,19.07,18.713,18.931,36047,0
2017-02-14,19.208,19.487,18.561,19.44,193582,0
2017-02-15,19.393,19.625,18.977,19.302,220447,0
2017-02-16,19.208,19.208,18.689,18.746,79017,0
2017-02-17,18.561,18.7,18.421,18.468,47329,0
2017-02-21,18.561,18.7,18.283,18.653,112357,0
2017-02-22,18.606,18.606,18.283,18.375,52160,0
2017-02-23,18.468,18.468,17.866,17.959,59042,0
2017-02-24,17.774,17.959,17.543,17.819,97872,0
2017-02-27,17.681,18.236,17.681,18.051,30968,0
2017-02-28,17.819,18.283,17.774,18.283,62743,0
2017-03-01,18.145,18.375,17.819,17.819,60273,0
2017-03-02,17.819,17.839,16.709,16.894,89424,0
2017-03-03,16.894,17.913,16.709,17.728,99939,0
2017-03-06,17.311,17.681,16.94,17.449,54814,0
2017-03-07,17.357,17.496,17.072,17.126,48862,0
2017-03-08,17.079,17.357,16.755,16.755,32099,0
2017-03-09,16.432,18.005,15.865,17.774,267331,0
2017-03-10,17.728,18.051,17.496,17.959,64697,0
2017-03-13,18.098,18.236,17.404,17.589,92997,0
2017-03-14,17.449,17.681,17.01,17.449,80144,0
2017-03-15,17.681,18.005,17.126,17.819,93563,0
2017-03-16,17.774,18.051,17.357,17.913,54959,0
2017-03-17,17.819,18.005,17.357,17.404,169322,0
2017-03-20,17.357,17.959,17.348,17.774,59828,0
2017-03-21,17.728,17.866,17.357,17.496,72634,0
2017-03-22,17.172,17.959,17.172,17.589,99492,0
2017-03-23,17.589,17.866,17.311,17.543,77373,0
2017-03-24,17.543,17.866,17.404,17.681,34044,0
2017-03-27,17.449,17.819,17.311,17.404,27303,0
2017-03-28,17.404,17.913,17.404,17.728,45568,0
2017-03-29,17.728,17.913,17.589,17.774,28644,0
2017-03-30,17.681,18.051,17.496,17.959,68770,0
2017-03-31,17.959,18.145,17.543,18.051,60285,0
2017-04-03,18.005,18.421,17.959,18.375,47864,0
2017-04-04,18.375,18.708,18.236,18.653,44106,0
2017-04-05,18.7,18.86,17.728,18.051,56714,0
2017-04-06,18.051,18.606,17.866,17.959,159383,0
2017-04-07,18.005,18.658,18.005,18.33,32291,0
2017-04-10,18.283,18.507,18.145,18.145,79190,0
2017-04-11,18.19,18.791,17.774,18.7,61943,0
2017-04-12,18.561,18.7,18.19,18.33,24535,0
2017-04-13,18.421,18.561,18.005,18.051,20170,0
2017-04-17,18.005,18.098,17.913,18.051,22820,0
2017-04-18,17.866,18.051,17.787,17.866,12701,0
2017-04-19,17.866,17.913,17.589,17.634,139202,0
2017-04-20,17.589,17.819,17.219,17.357,140363,0
2017-04-21,17.311,17.449,16.987,17.079,37037,0
2017-04-24,17.126,17.311,16.709,16.755,244569,0
2017-04-25,16.663,17.126,16.293,16.894,428263,0
2017-04-26,16.755,17.774,16.709,17.404,196785,0
2017-04-27,17.404,17.496,17.033,17.172,71014,0
2017-04-28,17.172,17.376,17.143,17.264,49815,0
2017-05-01,17.126,17.404,16.921,17.357,91833,0
2017-05-02,17.219,17.404,17.126,17.357,104985,0
2017-05-03,17.449,17.449,17.033,17.311,193966,0
2017-05-04,17.357,17.404,16.709,17.126,216728,0
2017-05-05,17.219,17.357,16.755,17.219,87008,0
2017-05-08,17.373,17.657,17.201,17.61,90129,0
2017-05-09,17.894,18.132,17.326,17.8,288526,0
2017-05-10,17.8,18.18,17.42,17.894,183142,0
2017-05-11,17.894,18.616,17.752,18.227,111493,0
2017-05-12,18.274,19.082,18.259,18.939,102181,0
2017-05-15,19.318,19.807,18.56,18.796,77168,0
2017-05-16,19.176,19.224,18.606,18.796,60487,0
2017-05-17,18.654,18.939,18.227,18.274,63694,0
2017-05-18,18.18,18.512,17.752,18.416,74879,0
2017-05-19,18.512,18.654,18.322,18.416,31205,0
2017-05-22,18.227,18.702,17.61,18.322,162504,0
2017-05-23,18.416,18.606,18.35,18.606,34972,0
2017-05-24,18.606,18.749,18.512,18.702,30105,0
2017-05-25,18.796,18.796,18.084,18.416,39539,0
2017-05-26,18.416,18.56,18.227,18.274,26523,0
2017-05-30,18.274,18.322,17.657,17.8,37250,0
2017-05-31,17.657,17.942,17.61,17.8,25293,0
2017-06-01,17.8,18.084,17.8,17.847,18589,0
2017-06-02,17.847,17.847,17.562,17.705,69406,0
2017-06-05,17.562,17.752,17.468,17.61,21995,0
2017-06-06,17.562,17.894,17.562,17.8,26307,0
2017-06-07,17.657,17.99,17.586,17.8,49185,0
2017-06-08,17.847,17.894,17.562,17.657,33158,0
2017-06-09,17.61,17.61,17.374,17.468,41400,0
2017-06-12,17.373,17.657,17.21,17.325,44193,0
2017-06-13,17.278,17.325,16.713,16.945,100051,0
2017-06-14,16.993,17.221,16.375,16.755,112012,0
2017-06-15,16.471,17.278,16.471,17.088,106711,0
2017-06-16,17.088,17.8,16.993,17.8,61480,0
2017-06-19,17.8,17.847,17.183,17.183,54100,0
2017-06-20,17.04,17.04,16.233,16.423,73723,0
2017-06-21,16.329,16.519,16.043,16.043,44989,0
2017-06-22,16.139,16.803,16.113,16.565,72558,0
2017-06-23,16.565,17.278,16.354,16.945,55556,0
2017-06-26,16.945,17.088,16.613,16.661,41251,0
2017-06-27,16.661,16.945,16.661,16.755,99400,0
2017-06-28,16.661,16.803,16.519,16.613,235592,0
2017-06-29,16.519,16.755,16.329,16.661,222185,0
2017-06-30,16.755,17.206,16.613,17.135,95112,0
2017-07-03,17.325,17.515,16.945,17.515,21730,0
2017-07-05,17.373,17.42,16.708,16.803,23299,0
2017-07-06,16.755,17.016,16.423,16.708,38886,0
2017-07-07,16.565,16.851,16.329,16.519,38057,0
2017-07-10,16.423,16.618,16.376,16.519,34555,0
2017-07-11,16.471,17.23,16.375,17.04,69184,0
2017-07-12,17.183,17.183,16.851,16.898,30618,0
2017-07-13,16.851,17.04,16.708,17.04,24894,0
2017-07-14,17.183,17.32,16.851,16.898,82170,0
2017-07-17,16.945,17.325,16.898,17.183,46668,0
2017-07-18,17.183,17.278,16.898,16.898,56846,0
2017-07-19,16.898,17.102,16.708,16.708,78574,0
2017-07-20,16.755,16.945,16.519,16.945,49033,0
2017-07-21,16.945,16.945,16.613,16.803,24211,0
2017-07-24,16.898,16.898,16.661,16.851,15175,0
2017-07-25,16.993,17.135,16.898,16.993,17602,0
2017-07-26,16.993,17.135,16.851,16.898,29275,0
2017-07-27,16.851,16.967,16.613,16.661,107046,0
2017-07-28,16.661,17.04,16.661,16.803,43013,0
2017-07-31,16.898,17.183,16.803,17.04,84742,0
2017-08-01,17.135,17.297,16.945,17.135,76141,0
2017-08-02,17.135,17.515,16.945,17.515,148250,0
2017-08-03,17.373,17.562,17.183,17.278,62464,0
2017-08-04,17.23,17.468,17.23,17.468,70009,0
2017-08-07,17.528,17.82,17.188,17.626,57670,0
2017-08-08,17.626,17.626,16.701,16.895,68338,0
2017-08-09,16.603,16.993,16.457,16.749,58483,0
2017-08-10,16.603,17.041,16.311,16.749,47857,0
2017-08-11,16.165,17.041,16.116,16.895,38429,0
2017-08-14,17.09,17.105,16.311,16.457,51600,0
2017-08-15,16.701,16.701,15.775,16.311,96673,0
2017-08-16,16.311,16.311,16.019,16.068,59385,0
2017-08-17,15.97,16.078,15.629,15.775,91231,0
2017-08-18,15.727,16.068,15.386,15.775,101886,0
2017-08-21,15.775,15.775,15.417,15.629,54024,0
2017-08-22,15.629,15.873,15.386,15.824,51332,0
2017-08-23,15.824,16.408,15.824,16.36,68214,0
2017-08-24,16.214,16.652,16.189,16.506,67860,0
2017-08-25,16.603,16.652,16.385,16.506,19605,0
2017-08-28,16.506,16.623,16.474,16.555,34607,0
2017-08-29,16.457,16.701,16.408,16.652,37747,0
2017-08-30,16.555,16.749,16.503,16.555,21791,0
2017-08-31,16.701,17.041,16.555,16.847,58999,0
2017-09-01,16.749,16.944,16.603,16.749,18950,0
2017-09-05,16.895,16.895,16.427,16.701,29277,0
2017-09-06,16.701,16.895,16.531,16.701,23087,0
2017-09-07,16.749,16.993,16.731,16.847,24751,0
2017-09-08,16.798,16.83,16.214,16.262,18365,0
2017-09-11,16.165,16.555,16.165,16.311,22717,0
2017-09-12,16.36,16.798,16.36,16.652,32110,0
2017-09-13,16.652,16.707,16.457,16.457,14507,0
2017-09-14,16.457,16.895,16.455,16.652,31348,0
2017-09-15,16.506,16.686,16.457,16.555,32957,0
2017-09-18,16.555,16.749,16.506,16.506,20551,0
2017-09-19,16.555,16.603,16.457,16.506,21557,0
2017-09-20,16.506,16.652,16.506,16.506,30191,0
2017-09-21,16.408,16.701,16.408,16.555,19925,0
2017-09-22,16.457,16.749,16.457,16.555,22901,0
2017-09-25,16.506,16.895,16.506,16.652,37372,0
2017-09-26,16.749,17.139,16.749,17.041,31998,0
2017-09-27,17.188,17.188,16.603,16.701,37351,0
2017-09-28,16.895,16.993,16.708,16.798,21593,0
2017-09-29,16.944,16.993,16.798,16.944,24019,0
2017-10-02,16.847,16.944,16.749,16.944,24274,0
2017-10-03,17.09,17.188,16.93,17.041,36036,0
2017-10-04,17.188,17.188,16.944,17.139,16365,0
2017-10-05,17.041,17.382,16.993,17.188,39484,0
2017-10-06,17.334,17.382,16.944,17.382,72467,0
2017-10-09,17.188,17.528,17.188,17.334,15115,0
2017-10-10,17.382,17.869,17.382,17.772,48550,0
2017-10-11,17.674,17.967,17.613,17.626,24826,0
2017-10-12,17.48,17.918,17.48,17.82,13479,0
2017-10-13,17.869,17.918,17.723,17.869,11059,0
2017-10-16,17.626,17.884,17.626,17.772,42985,0
2017-10-17,17.918,17.918,17.577,17.577,52146,0
2017-10-18,17.723,17.772,17.071,17.334,57976,0
2017-10-19,17.139,17.285,16.603,16.944,83841,0
2017-10-20,17.09,17.577,16.983,17.577,70114,0
2017-10-23,17.528,17.626,17.041,17.041,58078,0
2017-10-24,17.09,17.382,17.09,17.236,20216,0
2017-10-25,17.139,17.236,17.041,17.09,63998,0
2017-10-26,17.382,17.382,17.065,17.236,14058,0
2017-10-27,17.188,17.528,17.124,17.334,20710,0
2017-10-30,17.285,17.82,17.236,17.285,29540,0
2017-10-31,17.431,17.431,17.188,17.285,19448,0
2017-11-01,17.528,17.723,17.431,17.626,21849,0
2017-11-02,17.577,17.626,17.041,17.09,44698,0
2017-11-03,17.041,17.285,17.041,17.139,29835,0
2017-11-06,17.236,17.493,17.041,17.382,59458,0
2017-11-07,17.236,17.377,17.041,17.188,35518,0
2017-11-08,17.85,18,16.75,18,84316,0
2017-11-09,17.8,18,17.4358,17.85,40424,0
2017-11-10,17.85,17.85,17.45,17.45,28939,0
