Date,Open,High,Low,Close,Volume,OpenInt
2006-09-20,15.003,15.003,15.003,15.003,0,0
2006-09-21,14.967,14.975,14.403,14.403,4401584,0
2006-09-22,14.403,14.524,14.403,14.403,499525,0
2006-09-25,14.403,14.494,14.403,14.435,364399,0
2006-09-26,14.403,14.435,14.105,14.17,643983,0
2006-09-27,14.105,14.11,13.805,14.105,770616,0
2006-09-28,14.074,14.254,13.534,13.854,378893,0
2006-09-29,13.805,13.805,13.384,13.744,491027,0
2006-10-02,13.805,13.805,13.336,13.384,306583,0
2006-10-03,13.384,13.384,13.08,13.234,579668,0
2006-10-04,13.096,13.421,12.94,13.205,374559,0
2006-10-05,13.294,13.552,13.257,13.421,354231,0
2006-10-06,13.449,13.564,13.413,13.539,127128,0
2006-10-09,13.564,13.725,13.564,13.564,93972,0
2006-10-10,13.635,13.648,13.51,13.582,106305,0
2006-10-11,13.624,13.648,13.444,13.503,110468,0
2006-10-12,13.564,13.738,13.539,13.715,142123,0
2006-10-13,13.738,13.805,13.564,13.798,116968,0
2006-10-16,13.84,13.84,13.653,13.827,62150,0
2006-10-17,13.854,13.854,13.629,13.667,124297,0
2006-10-18,13.564,13.798,13.545,13.66,96304,0
2006-10-19,13.779,13.798,13.653,13.763,63480,0
2006-10-20,13.798,13.798,13.534,13.588,96304,0
2006-10-23,13.564,13.57,13.456,13.564,172453,0
2006-10-24,13.57,13.643,13.413,13.421,194610,0
2006-10-25,13.473,13.559,13.353,13.559,123297,0
2006-10-26,13.593,13.779,13.564,13.744,144459,0
2006-10-27,13.715,13.786,13.66,13.696,103635,0
2006-10-30,13.593,13.756,13.564,13.678,120463,0
2006-10-31,13.564,13.738,13.51,13.624,149457,0
2006-11-01,13.715,13.744,13.444,13.545,158123,0
2006-11-02,13.425,13.779,13.294,13.653,266757,0
2006-11-03,13.653,13.653,13.449,13.539,46820,0
2006-11-06,13.503,13.696,13.503,13.564,70145,0
2006-11-07,13.51,13.57,13.312,13.388,146123,0
2006-11-08,13.353,13.643,13.353,13.425,332075,0
2006-11-09,13.413,13.612,13.353,13.564,145792,0
2006-11-10,13.564,13.564,13.449,13.493,79643,0
2006-11-13,13.431,13.444,13.143,13.21,219772,0
2006-11-14,13.096,13.205,13.096,13.164,272759,0
2006-11-15,13.101,13.47,13.053,13.353,199443,0
2006-11-16,13.353,13.353,13.116,13.257,294748,0
2006-11-17,13.168,13.353,13.164,13.317,190442,0
2006-11-20,13.247,13.353,13.205,13.264,240099,0
2006-11-21,13.185,13.342,13.053,13.157,347398,0
2006-11-22,13.082,13.336,13.053,13.191,210106,0
2006-11-24,13.121,13.276,13.121,13.215,87643,0
2006-11-27,13.157,13.253,13.053,13.116,326741,0
2006-11-28,13.082,13.198,13.053,13.131,334240,0
2006-11-29,13.143,13.439,13.082,13.294,461371,0
2006-11-30,13.276,13.421,13.205,13.396,157953,0
2006-12-01,13.384,13.503,13.353,13.473,308912,0
2006-12-04,13.47,13.635,13.234,13.456,260260,0
2006-12-05,13.449,13.521,13.384,13.479,413547,0
2006-12-06,13.6,13.619,13.421,13.444,210106,0
2006-12-07,13.444,13.619,13.444,13.498,272924,0
2006-12-08,13.444,13.624,13.403,13.479,309913,0
2006-12-11,13.479,13.479,13.384,13.413,249761,0
2006-12-12,13.444,13.559,13.359,13.503,334570,0
2006-12-13,13.421,13.552,13.421,13.493,387389,0
2006-12-14,13.449,13.57,13.413,13.47,288085,0
2006-12-15,13.493,13.516,13.388,13.498,218271,0
2006-12-18,13.486,13.648,13.403,13.51,307585,0
2006-12-19,13.486,13.529,13.431,13.529,187279,0
2006-12-20,13.521,13.725,13.486,13.498,312743,0
2006-12-21,13.498,13.564,13.408,13.493,344402,0
2006-12-22,13.51,13.534,13.413,13.529,193944,0
2006-12-26,13.545,13.559,13.378,13.444,252093,0
2006-12-27,13.384,13.564,13.373,13.516,365563,0
2006-12-28,13.635,14.105,13.635,13.863,512854,0
2006-12-29,13.894,14.368,13.827,14.368,466034,0
2007-01-03,14.368,14.601,14.244,14.478,286755,0
2007-01-04,14.445,14.597,14.445,14.584,151123,0
2007-01-05,14.584,14.59,14.164,14.554,236767,0
2007-01-08,14.494,14.554,14.267,14.375,81481,0
2007-01-09,14.368,14.429,14.237,14.339,63317,0
2007-01-10,14.284,14.403,14.237,14.375,91142,0
2007-01-11,14.381,14.403,14.105,14.195,147289,0
2007-01-12,14.223,14.344,13.744,14.277,84645,0
2007-01-16,14.313,14.44,14.284,14.368,74146,0
2007-01-17,14.41,14.435,14.291,14.344,81642,0
2007-01-18,14.392,14.616,14.307,14.616,108135,0
2007-01-19,14.584,14.601,14.375,14.451,62316,0
2007-01-22,14.403,14.471,14.333,14.344,80645,0
2007-01-23,14.291,14.416,14.17,14.284,90808,0
2007-01-24,14.313,14.44,14.284,14.429,60813,0
2007-01-25,14.471,14.554,14.41,14.554,149292,0
2007-01-26,14.578,14.584,14.422,14.478,78643,0
2007-01-29,14.478,14.632,14.478,14.619,99635,0
2007-01-30,14.597,14.645,14.463,14.597,102475,0
2007-01-31,14.619,14.675,14.5,14.584,64481,0
2007-02-01,14.616,14.698,14.56,14.675,87805,0
2007-02-02,14.657,14.693,14.535,14.668,67642,0
2007-02-05,14.698,14.764,14.56,14.616,71313,0
2007-02-06,14.616,14.616,14.478,14.609,66649,0
2007-02-07,14.616,14.722,14.56,14.722,71812,0
2007-02-08,14.795,14.8,14.548,14.8,79809,0
2007-02-09,14.8,14.813,14.524,14.53,92306,0
2007-02-12,14.601,14.752,14.478,14.745,80310,0
2007-02-13,14.645,14.772,14.524,14.704,71313,0
2007-02-14,14.71,14.795,14.657,14.704,66315,0
2007-02-15,14.735,14.818,14.675,14.681,83642,0
2007-02-16,14.639,14.789,14.626,14.789,108135,0
2007-02-20,14.795,14.94,14.752,14.926,215776,0
2007-02-21,14.926,15.003,14.795,14.885,171452,0
2007-02-22,14.885,14.961,14.8,14.885,186947,0
2007-02-23,14.885,14.885,14.789,14.885,125296,0
2007-02-26,14.885,15.003,14.824,14.915,160620,0
2007-02-27,14.878,14.885,14.735,14.871,197944,0
2007-02-28,14.855,15.003,14.8,14.975,116302,0
2007-03-01,14.661,14.945,14.661,14.865,82546,0
2007-03-02,14.855,14.891,14.772,14.871,81978,0
2007-03-05,14.806,14.865,14.728,14.818,176949,0
2007-03-06,14.956,14.956,14.645,14.871,125131,0
2007-03-07,14.841,14.891,14.764,14.841,64979,0
2007-03-08,14.932,14.945,14.781,14.855,126627,0
2007-03-09,14.891,14.945,14.824,14.945,75646,0
2007-03-12,14.915,14.915,14.818,14.855,138128,0
2007-03-13,14.824,14.83,14.681,14.704,135461,0
2007-03-14,14.645,14.717,14.59,14.717,73476,0
2007-03-15,14.686,14.855,14.616,14.764,107635,0
2007-03-16,14.776,14.776,14.693,14.704,19328,0
2007-03-19,14.735,14.789,14.698,14.789,70812,0
2007-03-20,14.71,14.789,14.71,14.745,52484,0
2007-03-21,14.83,14.908,14.764,14.902,128462,0
2007-03-22,14.915,15.003,14.83,14.967,57649,0
2007-03-23,14.975,15.003,14.86,14.982,137793,0
2007-03-26,15.003,15.017,14.932,14.991,49152,0
2007-03-27,14.967,15.003,14.855,14.975,47818,0
2007-03-28,14.945,14.945,14.871,14.871,77146,0
2007-03-29,14.878,15.003,14.871,15.003,42986,0
2007-03-30,15.003,15.017,14.86,14.95,76648,0
2007-04-02,14.975,14.975,14.855,14.891,82642,0
2007-04-03,14.92,15.022,14.92,15.003,79975,0
2007-04-04,15.022,15.022,14.95,15.017,65147,0
2007-04-05,14.975,15.04,14.975,15.01,91474,0
2007-04-09,15.017,15.155,15.01,15.125,86476,0
2007-04-10,15.166,15.166,15.017,15.112,97142,0
2007-04-11,15.142,15.479,14.926,15.449,154124,0
2007-04-12,15.461,15.6,15.329,15.574,146957,0
2007-04-13,15.695,16.03,15.605,15.918,293918,0
2007-04-16,15.78,15.78,15.58,15.705,142960,0
2007-04-17,15.725,15.742,15.58,15.658,82809,0
2007-04-18,15.605,16.001,15.605,15.995,268923,0
2007-04-19,15.933,16.258,15.904,16.247,180447,0
2007-04-20,16.264,16.548,16.225,16.483,159956,0
2007-04-23,16.457,16.457,16.24,16.386,99802,0
2007-04-24,16.427,16.475,16.349,16.386,143127,0
2007-04-25,16.204,16.438,16.204,16.324,93473,0
2007-04-26,16.324,16.359,16.181,16.276,60981,0
2007-04-27,16.324,16.324,16.098,16.181,77479,0
2007-04-30,16.204,16.271,16.181,16.209,51652,0
2007-05-01,16.204,16.204,16.119,16.157,73314,0
2007-05-02,16.157,16.247,16.151,16.209,63647,0
2007-05-03,16.204,16.276,16.084,16.151,52984,0
2007-05-04,16.228,16.264,16.113,16.167,36657,0
2007-05-07,16.181,16.204,16.071,16.126,27823,0
2007-05-08,16.126,16.157,15.695,15.924,87140,0
2007-05-09,15.964,15.976,15.802,15.885,53313,0
2007-05-10,15.78,15.988,15.78,15.988,36988,0
2007-05-11,16.024,16.054,15.933,15.964,59817,0
2007-05-14,15.941,16.133,15.88,16.109,40485,0
2007-05-15,16.145,16.157,15.976,16.063,213777,0
2007-05-16,16.063,16.084,15.837,15.844,32323,0
2007-05-17,15.837,15.899,15.761,15.885,45821,0
2007-05-18,15.875,15.899,15.58,15.635,54817,0
2007-05-21,15.305,15.574,15.305,15.525,73476,0
2007-05-22,15.593,15.753,15.569,15.705,40485,0
2007-05-23,15.753,15.933,15.635,15.635,39490,0
2007-05-24,15.69,15.815,15.285,15.309,87805,0
2007-05-25,15.377,15.569,15.352,15.505,38653,0
2007-05-29,15.479,15.479,15.305,15.429,48987,0
2007-05-30,15.488,15.7,15.455,15.683,24661,0
2007-05-31,15.815,16.145,15.815,15.851,96138,0
2007-06-01,15.964,16.03,15.933,15.982,16330,0
2007-06-04,16.001,16.174,15.976,16.162,24492,0
2007-06-05,16.054,16.113,15.953,15.964,58648,0
2007-06-06,15.941,15.941,15.455,15.461,46490,0
2007-06-07,15.309,15.483,15.172,15.172,65147,0
2007-06-08,15.233,15.233,14.813,14.945,100303,0
2007-06-11,15.065,15.238,14.926,14.932,58312,0
2007-06-12,14.915,15.329,14.824,15.082,98638,0
2007-06-13,15.142,15.479,15.076,15.249,59652,0
2007-06-14,15.285,15.54,15.257,15.364,30826,0
2007-06-15,15.424,15.515,15.407,15.483,37986,0
2007-06-18,15.531,15.857,15.531,15.736,68979,0
2007-06-19,15.795,15.924,15.6,15.857,86808,0
2007-06-20,15.918,16.018,15.531,15.556,84476,0
2007-06-21,15.562,15.695,15.531,15.551,69978,0
2007-06-22,15.531,15.531,15.16,15.215,862754,0
2007-06-25,15.215,15.221,14.95,15.046,138792,0
2007-06-26,15.196,15.196,14.865,15.003,108800,0
2007-06-27,14.975,15.035,14.891,14.988,52154,0
2007-06-28,15.01,15.136,15.01,15.01,62980,0
2007-06-29,15.071,15.207,15.071,15.112,91810,0
2007-07-02,15.172,15.407,15.076,15.339,143127,0
2007-07-03,15.37,16.018,15.37,15.832,57986,0
2007-07-05,15.844,16.444,15.844,16.359,125462,0
2007-07-06,16.332,16.332,16.162,16.24,82642,0
2007-07-09,16.209,16.276,16.043,16.264,74811,0
2007-07-10,16.113,16.504,16.091,16.225,229266,0
2007-07-11,16.252,16.529,16.145,16.529,135629,0
2007-07-12,16.619,16.938,16.517,16.607,105136,0
2007-07-13,16.631,16.806,16.492,16.806,48650,0
2007-07-16,16.806,17.027,16.462,16.504,69813,0
2007-07-17,16.595,17.14,16.595,17.052,129297,0
2007-07-18,16.685,16.726,16.204,16.54,229937,0
2007-07-19,16.668,16.672,16.427,16.642,83141,0
2007-07-20,16.6,16.65,16.313,16.349,120801,0
2007-07-23,16.444,16.752,16.247,16.42,111803,0
2007-07-24,16.374,16.413,16.225,16.317,184617,0
2007-07-25,16.386,16.552,16.216,16.308,147963,0
2007-07-26,16.234,16.324,16.133,16.157,183445,0
2007-07-27,16.444,16.51,15.725,15.748,134463,0
2007-07-30,15.851,15.851,15.488,15.519,97639,0
2007-07-31,15.605,15.69,15.455,15.569,111139,0
2007-08-01,15.467,15.525,15.051,15.395,116131,0
2007-08-02,15.467,15.69,15.429,15.519,72315,0
2007-08-03,15.4,15.436,15.051,15.071,112300,0
2007-08-06,15.112,15.112,13.671,14.248,261426,0
2007-08-07,14.254,15.221,14.254,15.112,124966,0
2007-08-08,15.323,15.725,15.202,15.6,89311,0
2007-08-09,15.215,15.605,14.926,15.185,98971,0
2007-08-10,14.445,15.605,14.042,14.998,114298,0
2007-08-13,15.339,15.339,14.915,14.95,65811,0
2007-08-14,14.95,15.202,14.855,14.932,56318,0
2007-08-15,14.824,15.166,14.745,14.781,70647,0
2007-08-16,14.524,14.632,13.403,14.463,192613,0
2007-08-17,14.991,15.088,13.948,14.216,183779,0
2007-08-20,14.284,14.83,14.122,14.83,90141,0
2007-08-21,14.735,14.83,14.56,14.752,44989,0
2007-08-22,14.824,15.345,14.824,15.305,60316,0
2007-08-23,15.51,15.515,15.065,15.257,38989,0
2007-08-24,15.233,15.461,15.082,15.461,38324,0
2007-08-27,15.352,15.352,15.003,15.01,34823,0
2007-08-28,15.051,15.051,14.542,14.584,41154,0
2007-08-29,14.698,15.36,14.368,15.352,86476,0
2007-08-30,15.172,15.285,14.849,14.95,46321,0
2007-08-31,15.136,15.244,14.982,15.065,59483,0
2007-09-04,15.065,15.54,14.988,15.436,98971,0
2007-09-05,15.125,15.412,15.029,15.221,46321,0
2007-09-06,15.323,15.323,14.998,15.065,17828,0
2007-09-07,14.855,14.871,14.471,14.507,47985,0
2007-09-10,14.566,14.566,14.181,14.307,35988,0
2007-09-11,14.355,14.566,14.284,14.387,59817,0
2007-09-12,14.297,14.398,14.231,14.319,57816,0
2007-09-13,14.319,14.639,14.319,14.349,50485,0
2007-09-14,14.208,14.416,14.201,14.313,42652,0
2007-09-17,14.223,14.435,14.201,14.267,35988,0
2007-09-18,14.284,14.849,14.267,14.849,53650,0
2007-09-19,14.86,15.076,14.86,14.998,175783,0
2007-09-20,14.956,15.345,14.74,15.233,89474,0
2007-09-21,15.37,15.772,15.292,15.72,204274,0
2007-09-24,15.7,15.87,15.569,15.605,103635,0
2007-09-25,15.54,15.786,15.388,15.461,98139,0
2007-09-26,15.531,15.6,15.029,15.125,46321,0
2007-09-27,15.364,15.364,15.003,15.178,90639,0
2007-09-28,15.022,15.318,15.022,15.292,93641,0
2007-10-01,15.244,15.593,15.238,15.58,50823,0
2007-10-02,15.515,15.635,15.483,15.6,38324,0
2007-10-03,15.525,15.525,15.221,15.305,51818,0
2007-10-04,15.38,15.556,15.226,15.546,43485,0
2007-10-05,15.736,16.035,15.67,15.904,96806,0
2007-10-08,15.851,16.024,15.658,15.761,63317,0
2007-10-09,15.748,15.832,15.586,15.761,62316,0
2007-10-10,15.767,15.904,15.663,15.899,58983,0
2007-10-11,15.789,15.941,15.789,15.875,48650,0
2007-10-12,15.904,15.953,15.695,15.786,52484,0
2007-10-15,15.767,15.857,15.429,15.515,62815,0
2007-10-16,15.505,15.67,15.461,15.483,113804,0
2007-10-17,15.483,15.61,15.065,15.269,104804,0
2007-10-18,15.238,15.388,15.051,15.388,122962,0
2007-10-19,15.364,15.364,14.878,14.92,123130,0
2007-10-22,14.764,14.967,14.74,14.961,52154,0
2007-10-23,15.071,15.178,14.908,15.095,74480,0
2007-10-24,15.065,15.131,14.891,15.046,55652,0
2007-10-25,15.118,15.136,14.932,14.982,48987,0
2007-10-26,15.155,15.172,14.975,15.118,41154,0
2007-10-29,15.298,15.36,15.058,15.088,47985,0
2007-10-30,15.022,15.076,14.8,14.855,40158,0
2007-10-31,14.975,15.546,14.885,15.37,131631,0
2007-11-01,15.249,15.339,14.926,14.945,69813,0
2007-11-02,15.029,15.029,14.704,14.74,36988,0
2007-11-05,14.686,14.789,14.512,14.704,48650,0
2007-11-06,14.728,14.789,14.645,14.764,63317,0
2007-11-07,14.735,14.776,14.59,14.609,69813,0
2007-11-08,14.651,14.651,13.978,14.398,98971,0
2007-11-09,14.036,14.403,13.986,14.291,95307,0
2007-11-12,14.403,14.5,14.188,14.267,72978,0
2007-11-13,14.344,14.813,14.344,14.813,53313,0
2007-11-14,15.082,15.082,14.661,14.717,35822,0
2007-11-15,14.494,14.566,14.223,14.381,48819,0
2007-11-16,14.392,14.392,14.139,14.147,84645,0
2007-11-19,14.05,14.133,13.768,13.874,39987,0
2007-11-20,13.805,14.05,13.756,13.936,60316,0
2007-11-21,13.779,13.827,13.576,13.696,69148,0
2007-11-23,13.816,14.259,13.816,14.153,23826,0
2007-11-26,14.042,14.042,13.503,13.516,67484,0
2007-11-27,13.516,13.635,13.257,13.396,64818,0
2007-11-28,13.564,14.223,13.534,14.223,76312,0
2007-11-29,14.494,14.524,13.986,14.147,105806,0
2007-11-30,14.339,14.355,13.805,13.888,90141,0
2007-12-03,13.833,14.153,13.779,13.874,120463,0
2007-12-04,13.774,13.833,13.521,13.521,73812,0
2007-12-05,13.703,13.827,13.648,13.827,68146,0
2007-12-06,13.805,14.297,13.805,14.11,85310,0
2007-12-07,14.175,14.254,14.068,14.254,69813,0
2007-12-10,14.223,14.422,14.223,14.313,50652,0
2007-12-11,14.231,14.368,13.756,13.798,93473,0
2007-12-12,14.068,14.212,13.774,14.007,82143,0
2007-12-13,13.768,13.911,13.703,13.9,57816,0
2007-12-14,13.811,13.93,13.564,13.576,55486,0
2007-12-17,13.503,13.653,12.741,12.97,213440,0
2007-12-18,13.143,13.564,12.837,13.552,134463,0
2007-12-19,13.516,13.685,13.444,13.559,81642,0
2007-12-20,13.619,13.619,13.036,13.493,128963,0
2007-12-21,13.619,14.284,13.619,14.244,235266,0
2007-12-24,14.237,14.381,14.164,14.368,34325,0
2007-12-26,14.188,14.362,14.17,14.355,47320,0
2007-12-27,14.195,14.195,13.805,13.823,61650,0
2007-12-28,14.164,14.259,13.593,13.612,163117,0
2007-12-31,13.57,13.798,13.185,13.75,185780,0
2008-01-02,13.715,13.906,13.559,13.624,59652,0
2008-01-03,13.635,13.791,13.635,13.744,55818,0
2008-01-04,13.606,13.696,13.253,13.27,58648,0
2008-01-07,13.282,13.552,13.215,13.545,78619,0
2008-01-08,13.493,13.685,13.215,13.222,123464,0
2008-01-09,13.257,13.325,12.832,13.312,94923,0
2008-01-10,13.178,13.833,13.149,13.827,87805,0
2008-01-11,13.744,13.863,13.479,13.744,140791,0
2008-01-14,13.874,13.978,13.756,13.888,70479,0
2008-01-15,13.779,13.986,13.648,13.953,76312,0
2008-01-16,13.93,14.429,13.774,14.181,112966,0
2008-01-17,14.201,14.259,13.84,14.033,132523,0
2008-01-18,13.961,14.074,13.624,13.635,125296,0
2008-01-22,12.603,13.421,12.603,13.282,92306,0
2008-01-23,12.951,13.462,12.447,13.403,152123,0
2008-01-24,13.462,13.715,13.347,13.6,86476,0
2008-01-25,13.798,13.948,13.635,13.688,54487,0
2008-01-28,13.671,13.978,13.643,13.894,39657,0
2008-01-29,13.986,14.027,13.688,13.791,41657,0
2008-01-30,13.774,14.164,13.456,13.779,119965,0
2008-01-31,13.593,14.128,13.539,14.05,78478,0
2008-02-01,14.033,14.349,13.924,14.326,75142,0
2008-02-04,14.307,14.518,14.259,14.471,55652,0
2008-02-05,14.284,14.304,14.175,14.284,64149,0
2008-02-06,14.59,14.597,14.05,14.535,132237,0
2008-02-07,14.435,14.626,14.237,14.524,68645,0
2008-02-08,14.512,14.668,14.451,14.59,78980,0
2008-02-11,14.639,14.74,14.344,14.626,76979,0
2008-02-12,14.693,14.745,14.481,14.645,63480,0
2008-02-13,14.735,15.003,14.571,14.988,152755,0
2008-02-14,14.764,14.885,14.645,14.728,132385,0
2008-02-15,14.566,14.566,14.244,14.398,80143,0
2008-02-19,14.429,14.548,14.188,14.489,120801,0
2008-02-20,14.387,14.956,14.344,14.932,89637,0
2008-02-21,14.92,15.046,14.584,14.645,76312,0
2008-02-22,14.651,14.668,14.188,14.451,79644,0
2008-02-25,14.463,14.975,14.463,14.932,101803,0
2008-02-26,14.806,15.046,14.5,14.661,112966,0
2008-02-27,14.548,14.95,14.53,14.71,61485,0
2008-02-28,14.645,14.71,14.463,14.56,68481,0
2008-02-29,14.463,14.542,14.259,14.259,66649,0
2008-03-03,14.344,14.344,13.805,14.021,86808,0
2008-03-04,13.971,14.212,13.847,14.147,68814,0
2008-03-05,14.153,14.231,13.84,14.068,73145,0
2008-03-06,13.978,14.164,13.768,13.768,108800,0
2008-03-07,13.72,14.08,13.688,13.948,68481,0
2008-03-10,13.948,13.965,13.516,13.593,72811,0
2008-03-11,13.894,13.894,13.6,13.859,93972,0
2008-03-12,13.916,14.11,13.827,13.9,68979,0
2008-03-13,13.725,14.313,13.667,14.118,75142,0
2008-03-14,14.181,14.181,13.606,13.779,116302,0
2008-03-17,13.564,13.961,13.413,13.653,71479,0
2008-03-18,13.924,14.584,13.779,14.524,96138,0
2008-03-19,14.208,14.53,14.195,14.195,64818,0
2008-03-20,14.403,14.457,14.158,14.272,236601,0
2008-03-24,14.381,14.661,14.313,14.584,45656,0
2008-03-25,14.616,14.86,14.481,14.86,117464,0
2008-03-26,14.675,14.865,14.548,14.71,135296,0
2008-03-27,14.757,14.94,14.632,14.74,200774,0
2008-03-28,14.675,15.377,14.675,15.178,248790,0
2008-03-31,15.136,15.148,14.735,14.945,182449,0
2008-04-01,14.956,15.172,14.813,15.035,153453,0
2008-04-02,15.029,15.04,14.728,14.988,178780,0
2008-04-03,14.878,14.915,14.626,14.626,113470,0
2008-04-04,14.675,14.956,14.675,14.789,163949,0
2008-04-07,14.865,14.891,14.645,14.681,159619,0
2008-04-08,14.619,14.704,14.584,14.651,71812,0
2008-04-09,14.668,14.728,14.291,14.291,176782,0
2008-04-10,14.212,14.368,14.147,14.237,247764,0
2008-04-11,14.058,14.11,13.612,13.75,194276,0
2008-04-14,13.805,14.085,13.756,13.978,273526,0
2008-04-15,13.996,14.307,13.996,14.212,297057,0
2008-04-16,14.319,14.319,13.936,14.061,138297,0
2008-04-17,14.068,14.074,13.779,13.906,86476,0
2008-04-18,14.097,14.097,13.756,13.882,115472,0
2008-04-21,13.774,13.906,13.774,13.9,66147,0
2008-04-22,13.863,13.894,13.473,13.84,145292,0
2008-04-23,13.888,13.916,13.653,13.768,121798,0
2008-04-24,13.786,13.786,13.534,13.653,86476,0
2008-04-25,13.653,13.744,13.473,13.731,138671,0
2008-04-28,13.744,13.859,13.576,13.648,79197,0
2008-04-29,13.643,13.653,13.336,13.431,127668,0
2008-04-30,13.353,13.6,13.264,13.312,101139,0
2008-05-01,13.294,13.66,13.294,13.582,167729,0
2008-05-02,13.744,13.744,13.408,13.545,49626,0
2008-05-05,13.57,13.863,13.503,13.833,84686,0
2008-05-06,13.774,14.061,13.763,14.001,59103,0
2008-05-07,13.991,14.097,13.619,13.738,123962,0
2008-05-08,13.756,13.756,13.559,13.678,51904,0
2008-05-09,13.653,13.774,13.51,13.678,60285,0
2008-05-12,13.678,13.911,13.619,13.911,79416,0
2008-05-13,13.863,13.874,13.529,13.786,63453,0
2008-05-14,13.763,13.84,13.6,13.624,70780,0
2008-05-15,13.593,13.688,13.51,13.688,70719,0
2008-05-16,13.678,13.731,13.449,13.486,98905,0
2008-05-19,13.534,13.744,13.462,13.744,110603,0
2008-05-20,13.685,13.791,13.624,13.66,91361,0
2008-05-21,13.648,14.092,13.648,13.948,144274,0
2008-05-22,13.911,14.339,13.911,14.139,123975,0
2008-05-23,14.153,14.195,13.888,13.888,50163,0
2008-05-27,13.9,14.435,13.9,14.429,83903,0
2008-05-28,14.435,14.435,14.158,14.248,85065,0
2008-05-29,14.248,14.789,14.248,14.578,112880,0
2008-05-30,14.601,14.601,14.284,14.326,50479,0
2008-06-02,14.333,14.416,13.971,14.392,87935,0
2008-06-03,14.362,14.381,14.133,14.223,89324,0
2008-06-04,14.181,14.339,14.118,14.17,78246,0
2008-06-05,14.201,14.435,14.188,14.435,67372,0
2008-06-06,14.368,14.392,14.158,14.304,77356,0
2008-06-09,14.291,14.355,14.248,14.304,55051,0
2008-06-10,14.223,14.381,14.223,14.272,51438,0
2008-06-11,14.248,14.267,13.798,13.798,81991,0
2008-06-12,13.798,14.033,13.798,13.827,35058,0
2008-06-13,13.924,13.991,13.863,13.936,38528,0
2008-06-16,13.936,14.021,13.888,14.013,37925,0
2008-06-17,14.021,14.021,13.72,13.744,49229,0
2008-06-18,13.744,13.774,13.425,13.479,102303,0
2008-06-19,13.456,13.493,13.342,13.425,69298,0
2008-06-20,13.373,13.462,13.072,13.174,117699,0
2008-06-23,13.205,13.282,13.121,13.205,45724,0
2008-06-24,13.143,13.431,13.082,13.239,70819,0
2008-06-25,13.239,13.33,13.149,13.264,46905,0
2008-06-26,13.178,13.239,12.837,12.905,70733,0
2008-06-27,12.524,13.444,12.524,13.444,592337,0
2008-06-30,13.403,13.847,13.384,13.774,126417,0
2008-07-01,13.715,13.816,13.408,13.648,75111,0
2008-07-02,13.582,13.648,13.215,13.215,53575,0
2008-07-03,13.276,13.479,13.096,13.396,41014,0
2008-07-07,13.421,13.539,13.191,13.493,109897,0
2008-07-08,13.325,13.444,13.011,13.174,107134,0
2008-07-09,13.198,13.21,12.921,12.946,85862,0
2008-07-10,12.999,13.444,12.905,13.421,74505,0
2008-07-11,13.342,13.51,13.121,13.185,107697,0
2008-07-14,13.205,13.66,13.205,13.564,123261,0
2008-07-15,13.462,13.66,13.388,13.449,183494,0
2008-07-16,12.905,13.516,12.905,13.516,128665,0
2008-07-17,13.552,14.042,13.359,13.708,170096,0
2008-07-18,13.703,13.703,12.934,12.951,91616,0
2008-07-21,12.988,13.72,12.951,13.667,75856,0
2008-07-22,13.667,14.237,13.239,14.092,117263,0
2008-07-23,14.042,14.042,13.612,13.924,57487,0
2008-07-24,13.888,14.027,13.449,13.521,52663,0
2008-07-25,13.653,13.774,13.325,13.696,53324,0
2008-07-28,13.685,13.738,13.545,13.612,43359,0
2008-07-29,13.629,13.9,13.629,13.756,108170,0
2008-07-30,13.75,14.208,13.744,13.84,68874,0
2008-07-31,13.731,13.774,13.462,13.503,66842,0
2008-08-01,13.703,13.703,13.493,13.653,48448,0
2008-08-04,13.619,13.619,12.886,12.977,86716,0
2008-08-05,13.066,13.336,12.988,13.317,42059,0
2008-08-06,13.325,13.444,13.04,13.403,65927,0
2008-08-07,13.325,13.366,13.185,13.227,37287,0
2008-08-08,13.185,13.529,13.185,13.421,68592,0
2008-08-11,13.444,13.991,13.444,13.847,73596,0
2008-08-12,13.827,13.874,13.678,13.715,34392,0
2008-08-13,13.653,14.007,13.612,13.965,68636,0
2008-08-14,14.036,14.398,13.961,14.122,104165,0
2008-08-15,14.326,14.375,13.486,13.503,106010,0
2008-08-18,13.503,13.635,13.325,13.606,49382,0
2008-08-19,13.606,13.75,13.47,13.559,46491,0
2008-08-20,13.612,13.847,13.516,13.678,42777,0
2008-08-21,13.643,13.882,13.612,13.869,39166,0
2008-08-22,13.816,14.042,13.811,14.021,48882,0
2008-08-25,14.068,14.068,13.708,13.882,27326,0
2008-08-26,13.882,14.105,13.811,14.105,37882,0
2008-08-27,14.085,14.445,14.085,14.44,63442,0
2008-08-28,14.471,14.571,14.304,14.429,61222,0
2008-08-29,14.248,14.248,13.51,13.715,114806,0
2008-09-02,13.708,13.805,13.282,13.378,51215,0
2008-09-03,13.33,13.388,12.915,13.036,149438,0
2008-09-04,12.988,12.999,12.273,12.406,126127,0
2008-09-05,12.371,12.393,12.184,12.196,109266,0
2008-09-08,12.424,12.567,11.938,12.052,119399,0
2008-09-09,11.704,12.004,11.522,11.522,107208,0
2008-09-10,11.679,11.728,11.451,11.614,71866,0
2008-09-11,11.404,11.451,11.243,11.325,79372,0
2008-09-12,11.404,11.464,11.265,11.379,62848,0
2008-09-15,10.81,11.931,10.539,10.539,64312,0
2008-09-16,10.472,10.472,9.658,9.962,168004,0
2008-09-17,9.795,9.805,9.099,9.099,173568,0
2008-09-18,9.302,9.651,9.2433,9.4223,282782,0
2008-09-19,10.202,10.503,10.046,10.503,364486,0
2008-09-22,10.61,10.672,10.39,10.509,51146,0
2008-09-23,10.528,10.617,10.413,10.472,54975,0
2008-09-24,10.563,10.563,10.233,10.509,60885,0
2008-09-25,10.594,10.935,10.268,10.935,68438,0
2008-09-26,10.514,10.797,10.514,10.784,97916,0
2008-09-29,10.78,10.887,9.789,10.196,133929,0
2008-09-30,10.364,10.396,9.887,10.162,131129,0
2008-10-01,10.052,10.065,9.712,9.85,65598,0
2008-10-02,9.789,9.805,9.302,9.3568,88506,0
2008-10-03,9.555,9.573,8.9188,8.9244,133113,0
2008-10-06,8.4915,8.6962,7.8016,8.2581,122503,0
2008-10-07,8.3414,8.462,7.7486,7.7486,91538,0
2008-10-08,7.2443,7.9041,7.1238,7.4244,175776,0
2008-10-09,7.4244,7.6273,6.6018,6.6378,99873,0
2008-10-10,5.6057,6.4278,4.489,6.2238,313188,0
2008-10-13,6.6018,7.3341,6.5478,7.2323,158219,0
2008-10-14,7.2323,8.462,7.2323,7.8747,164910,0
2008-10-15,7.3943,7.6473,7.3221,7.4422,168418,0
2008-10-16,7.5316,9.1276,7.1655,9.1276,127746,0
2008-10-17,8.3414,9.1218,7.8868,8.7145,173448,0
2008-10-20,8.7145,9.3988,8.6482,9.3988,107653,0
2008-10-21,9.184,9.4408,8.8825,9.3137,68081,0
2008-10-22,9.0574,9.0574,7.928,8.2816,117220,0
2008-10-23,8.3303,8.3607,7.3943,7.7773,141382,0
2008-10-24,7.1716,7.5742,7.0819,7.088,145211,0
2008-10-27,6.9915,7.076,6.308,6.308,121881,0
2008-10-28,6.308,6.752,6.1757,6.7101,156284,0
2008-10-29,6.7158,7.2923,6.4039,6.926,253184,0
2008-10-30,7.1423,8.6046,7.1423,8.5538,121521,0
2008-10-31,8.4853,8.8772,8.3964,8.8772,333320,0
2008-11-03,8.9244,9.2347,8.8772,9.2347,66179,0
2008-11-04,9.3636,9.728,9.3323,9.537,111823,0
2008-11-05,9.4223,9.537,8.6607,8.6843,97665,0
2008-11-06,8.5769,8.6482,8.0361,8.2581,109395,0
2008-11-07,8.3066,8.3066,7.742,8.1029,78426,0
2008-11-10,8.3303,8.5049,8.216,8.4205,56262,0
2008-11-11,8.2998,8.3137,7.7125,7.718,96182,0
2008-11-12,7.5505,7.5505,6.8724,6.95,87836,0
2008-11-13,7.0399,7.8564,6.8479,7.8383,80721,0
2008-11-14,7.6755,7.928,7.4422,7.4422,51737,0
2008-11-17,7.3281,7.3637,7.0101,7.1842,33876,0
2008-11-18,7.2029,7.3698,6.5659,6.9201,100520,0
2008-11-19,6.824,6.824,5.9355,5.9417,65979,0
2008-11-20,5.8634,5.8634,4.8614,4.9215,138815,0
2008-11-21,4.9935,5.1677,4.6335,5.0954,139448,0
2008-11-24,5.3475,5.6236,5.3234,5.5276,87101,0
2008-11-25,5.4916,5.4916,5.1194,5.4135,114622,0
2008-11-26,5.4555,5.7917,5.2455,5.5815,394757,0
2008-11-28,5.6777,5.7797,5.5815,5.7797,28182,0
2008-12-01,5.4135,5.4857,4.7834,4.8013,98613,0
2008-12-02,4.5133,5.1493,4.5133,5.1493,114489,0
2008-12-03,5.1134,5.3415,4.9453,5.2935,100813,0
2008-12-04,5.1914,5.2815,4.7834,4.8735,46263,0
2008-12-05,4.6573,4.9634,4.3752,4.9032,89177,0
2008-12-08,5.0954,5.6898,4.9756,5.6898,130907,0
2008-12-09,5.5155,5.6717,5.2455,5.4255,108587,0
2008-12-10,5.4676,5.5576,5.1733,5.4314,126737,0
2008-12-11,5.3475,5.6356,5.1794,5.1794,145515,0
2008-12-12,4.9513,5.1375,4.9215,5.0776,123243,0
2008-12-15,5.0895,5.1733,4.8073,4.8735,116255,0
2008-12-16,4.9634,5.0292,4.8555,4.9756,151536,0
2008-12-17,4.9513,4.9692,4.8253,4.8854,92632,0
2008-12-18,4.8194,4.9093,4.6513,4.6693,199832,0
2008-12-19,4.7955,4.7955,4.2252,4.4413,216306,0
2008-12-22,4.3451,4.5194,4.0211,4.4413,181168,0
2008-12-23,4.3933,4.3933,3.9131,4.087,113897,0
2008-12-24,4.0452,4.1171,3.9792,4.1171,80815,0
2008-12-26,4.1171,4.2792,4.0814,4.2372,75715,0
2008-12-29,4.2671,4.3153,3.937,4.0332,149766,0
2008-12-30,4.1053,4.1532,3.7631,3.9312,282191,0
2008-12-31,3.937,4.5614,3.7572,4.5072,331285,0
2009-01-02,4.5313,5.4976,4.5313,5.4616,318052,0
2009-01-05,5.5213,5.9476,5.5213,5.7979,158883,0
2009-01-06,5.6836,6.3677,5.4255,6.3677,215485,0
2009-01-07,6.2598,6.686,5.9355,6.5901,165841,0
2009-01-08,6.308,7.1297,6.308,7.1238,147658,0
2009-01-09,7.0518,7.0518,6.6196,6.8537,109380,0
2009-01-12,6.902,6.902,6.1516,6.1636,106714,0
2009-01-13,6.1636,6.3739,6.0018,6.1457,66546,0
2009-01-14,5.9659,5.9956,5.6236,5.6957,76559,0
2009-01-15,5.6898,6.3977,5.5576,6.2899,149916,0
2009-01-16,6.3618,6.5299,6.2119,6.5299,105658,0
2009-01-20,6.8841,6.8841,5.8878,5.9777,109101,0
2009-01-21,6.0618,6.6922,6.0319,6.6922,111524,0
2009-01-22,6.5118,6.8537,6.4999,6.7578,78983,0
2009-01-23,6.5357,6.824,6.2238,6.5777,44473,0
2009-01-26,6.7759,7.1176,6.5777,6.9915,137430,0
2009-01-27,7.0336,7.6571,7.0101,7.4244,278078,0
2009-01-28,7.4422,7.7719,7.3158,7.6402,169398,0
2009-01-29,7.4664,7.7773,7.4664,7.5742,128141,0
2009-01-30,7.8803,7.9156,7.2443,7.2741,186266,0
2009-02-02,7.1716,7.7655,7.0166,7.6336,147829,0
2009-02-03,7.7125,7.845,6.9562,7.1655,387576,0
2009-02-04,7.1655,7.3888,6.7218,6.824,248131,0
2009-02-05,6.812,7.1363,6.3977,7.0938,136406,0
2009-02-06,7.1067,7.5026,7.088,7.5026,85741,0
2009-02-09,7.5026,7.8747,7.3519,7.718,122359,0
2009-02-10,7.689,7.8507,7.1483,7.1716,86148,0
2009-02-11,7.2443,7.3943,7.0166,7.1423,50268,0
2009-02-12,7.0643,7.4422,6.77,7.3888,84926,0
2009-02-13,7.4307,7.6473,7.2029,7.3221,82232,0
2009-02-17,7.2029,7.2741,6.7459,6.818,110530,0
2009-02-18,6.9136,6.9317,6.1216,6.4758,183116,0
2009-02-19,6.5721,6.7218,6.3798,6.5777,88546,0
2009-02-20,6.452,6.6439,6.1396,6.3798,117318,0
2009-02-23,6.4097,6.4157,5.9536,6.0618,157602,0
2009-02-24,6.0018,6.2298,5.6176,6.0319,143686,0
2009-02-25,5.9058,6.4097,5.6597,6.1457,127495,0
2009-02-26,6.1938,6.3498,5.7677,5.7734,75471,0
2009-02-27,5.7017,5.8578,5.4555,5.4555,188416,0
2009-03-02,5.4013,5.4013,4.4593,4.4593,155280,0
2009-03-03,4.5072,4.5671,4.2492,4.2852,137708,0
2009-03-04,4.3633,4.7774,4.3391,4.7293,462137,0
2009-03-05,4.5793,4.6993,4.3513,4.3752,228099,0
2009-03-06,4.3633,4.4053,4.2072,4.3513,353903,0
2009-03-09,4.3633,4.6513,4.3334,4.3633,130623,0
2009-03-10,4.4832,4.8854,4.4053,4.7774,211708,0
2009-03-11,4.8073,4.9692,4.7113,4.9215,82619,0
2009-03-12,4.8735,5.6236,4.7592,5.5456,589181,0
2009-03-13,5.6057,5.6898,5.5036,5.5876,71630,0
2009-03-16,5.5876,6.1216,5.5096,5.7677,101071,0
2009-03-17,5.7917,6.1938,5.7017,6.1757,104776,0
2009-03-18,6.1757,6.2899,5.9777,6.1216,105301,0
2009-03-19,6.1757,6.2419,5.7498,5.9597,80827,0
2009-03-20,6.0319,6.2057,5.7734,5.8815,113539,0
2009-03-23,6.0557,6.3618,6.0018,6.3438,98160,0
2009-03-24,6.2419,6.2838,5.9355,5.9597,99310,0
2009-03-25,6.0737,6.452,6.0018,6.386,117637,0
2009-03-26,6.5239,6.5239,6.1817,6.3438,123298,0
2009-03-27,6.1817,6.1817,5.6176,5.6478,110840,0
2009-03-30,5.6597,5.6597,5.1794,5.2995,221283,0
2009-03-31,5.4076,5.8217,5.3896,5.6057,86261,0
2009-04-01,5.4857,5.7615,5.4616,5.7075,81794,0
2009-04-02,5.8997,6.1098,5.6957,6.0437,126178,0
2009-04-03,6.0497,6.1757,5.9115,6.0679,73656,0
2009-04-06,5.9897,6.1699,5.8997,6.0137,73790,0
2009-04-07,5.9296,6.0918,5.8758,6.0377,83267,0
2009-04-08,6.1039,6.5299,6.0737,6.2838,84295,0
2009-04-09,6.482,6.8898,6.4337,6.7759,142777,0
2009-04-13,6.77,7.0518,6.7339,7.0224,165256,0
2009-04-14,6.926,7.0461,6.5721,6.6319,187555,0
2009-04-15,6.5239,6.5239,6.2477,6.3558,124967,0
2009-04-16,6.3977,6.6196,6.2838,6.608,99964,0
2009-04-17,6.6139,6.6319,6.4337,6.4938,112548,0
2009-04-20,6.4097,6.4097,6.0319,6.0858,102223,0
2009-04-21,6.08,6.6559,6.0437,6.5721,82467,0
2009-04-22,6.4399,6.6139,6.3739,6.4337,112436,0
2009-04-23,6.452,6.5478,6.2176,6.5357,156778,0
2009-04-24,6.3918,6.662,6.3918,6.6261,87610,0
2009-04-27,6.5059,6.752,6.3918,6.4157,159059,0
2009-04-28,6.3558,6.824,6.3017,6.824,291304,0
2009-04-29,6.7999,6.9317,6.6196,6.8599,177475,0
2009-04-30,6.8479,6.9915,6.5239,6.5478,174919,0
2009-05-01,6.6196,6.824,6.5239,6.7878,175004,0
2009-05-04,6.812,7.2505,6.812,7.1067,236905,0
2009-05-05,7.088,7.088,6.7398,7.0704,131993,0
2009-05-06,7.1716,7.4307,6.95,7.4307,99725,0
2009-05-07,7.5623,7.5623,6.7158,6.7878,144825,0
2009-05-08,6.8298,7.1423,6.5118,7.1067,125982,0
2009-05-11,7.0518,7.1904,7.0518,7.0643,77085,0
2009-05-12,7.0938,7.1363,6.9802,7.0461,77785,0
2009-05-13,6.902,6.9679,6.6498,6.7218,83753,0
2009-05-14,6.7999,7.1119,6.782,7.0585,77319,0
2009-05-15,7.1005,7.1297,6.7878,6.8841,68859,0
2009-05-18,7.0461,7.3038,7.0461,7.2976,63209,0
2009-05-19,7.2923,7.3158,7.1005,7.1542,63298,0
2009-05-20,7.1716,7.5742,7.1716,7.4244,133279,0
2009-05-21,7.2682,7.4953,7.22,7.4307,121244,0
2009-05-22,7.4664,7.6643,7.3888,7.5921,63905,0
2009-05-26,7.5316,7.9821,7.5215,7.9821,51749,0
2009-05-27,8.1137,8.3719,7.9345,7.9345,136954,0
2009-05-28,7.7244,7.73,7.0166,7.2619,384179,0
2009-05-29,7.2323,7.4006,7.0276,7.4006,188810,0
2009-06-01,7.5081,7.6402,7.3158,7.4182,149090,0
2009-06-02,7.3943,7.6828,7.3519,7.6402,116988,0
2009-06-03,7.5803,7.6643,7.3519,7.4726,137574,0
2009-06-04,7.5559,7.6522,7.4115,7.5858,92316,0
2009-06-05,7.5858,7.5858,7.3281,7.3519,71379,0
2009-06-08,7.3519,7.4593,7.2131,7.3158,91287,0
2009-06-09,7.3411,7.5262,7.3411,7.4059,83778,0
2009-06-10,7.5215,7.537,7.3466,7.4593,82274,0
2009-06-11,7.5026,7.5316,7.3828,7.4477,101838,0
2009-06-12,7.3888,7.4593,7.3698,7.4477,101423,0
2009-06-15,7.4593,7.4838,7.3519,7.3888,135888,0
2009-06-16,7.4953,7.4953,7.3519,7.358,193630,0
2009-06-17,7.3828,7.4477,7.3637,7.3637,92869,0
2009-06-18,7.3758,7.6046,7.3758,7.5858,64934,0
2009-06-19,7.6273,7.7125,7.5559,7.6402,103119,0
2009-06-22,7.5262,7.5921,7.3519,7.3519,109730,0
2009-06-23,7.4115,7.5081,7.3519,7.358,47303,0
2009-06-24,7.4539,7.4838,7.3637,7.4182,189089,0
2009-06-25,7.3758,7.5442,7.3758,7.5442,100250,0
2009-06-26,7.5143,8.2937,7.5081,8.2937,285549,0
2009-06-29,8.2521,8.2521,7.8868,8.0657,113102,0
2009-06-30,8.0909,8.1434,7.845,7.9575,73406,0
2009-07-01,8.0715,8.1391,7.9575,7.9764,99600,0
2009-07-02,7.9706,7.9986,7.8606,7.8606,134415,0
2009-07-06,7.9517,8.0182,7.9517,7.9517,275806,0
2009-07-07,7.9821,8.1029,7.9633,8.0783,77514,0
2009-07-08,7.9894,8.0361,7.9517,7.9517,179592,0
2009-07-09,7.9706,8.0715,7.9633,7.9633,45696,0
2009-07-10,7.9764,8.3666,7.6273,8.3546,183655,0
2009-07-13,8.0309,8.1805,7.9575,8.107,134289,0
2009-07-14,8.1434,8.1864,8.0182,8.0605,62107,0
2009-07-15,8.107,8.134,7.9222,8.0909,87804,0
2009-07-16,8.0783,8.272,7.9403,8.1619,95879,0
2009-07-17,8.1864,8.1914,7.8383,8.0125,109540,0
2009-07-20,8.0909,8.1196,7.9467,8.0428,53642,0
2009-07-21,8.096,8.096,7.742,7.8327,47497,0
2009-07-22,7.7655,8.1029,7.718,8.085,72573,0
2009-07-23,8.085,8.1029,7.9575,8.0428,98181,0
2009-07-24,8.0052,8.1029,7.8606,8.096,56846,0
2009-07-27,8.1029,8.3363,8.0478,8.3363,85678,0
2009-07-28,8.2884,8.5689,8.1864,8.5689,60501,0
2009-07-29,8.4747,8.4747,8.1694,8.2228,102961,0
2009-07-30,8.3484,8.3484,8.1272,8.2346,89120,0
2009-07-31,8.1619,8.2651,8.1434,8.1492,33382,0
2009-08-03,8.1973,8.2521,8.0605,8.2346,91439,0
2009-08-04,8.1864,8.3964,8.1272,8.3849,68232,0
2009-08-05,8.2816,8.2816,8.085,8.1434,51938,0
2009-08-06,8.1272,8.1272,7.8927,7.9953,46327,0
2009-08-07,8.1492,8.216,8.0361,8.1137,74021,0
2009-08-10,8.1029,8.3666,8.0605,8.3607,41738,0
2009-08-11,8.1973,8.2456,7.8261,7.8606,114977,0
2009-08-12,7.8606,8.2651,7.8606,8.0909,94657,0
2009-08-13,8.1196,8.2305,8.0361,8.1619,27867,0
2009-08-14,8.1753,8.1753,7.742,7.7543,107725,0
2009-08-17,7.5505,7.5505,6.9983,7.0819,117906,0
2009-08-18,7.0276,7.358,6.8898,7.1483,118595,0
2009-08-19,7.0224,7.2323,7.0101,7.2261,41850,0
2009-08-20,7.2082,7.4593,7.2082,7.4539,32380,0
2009-08-21,7.5742,7.6828,7.5215,7.6336,72035,0
2009-08-24,7.6336,7.6336,7.2261,7.2923,61373,0
2009-08-25,7.3038,7.6828,7.2682,7.4838,130617,0
2009-08-26,7.4006,7.5623,7.4006,7.5026,58341,0
2009-08-27,7.4307,7.7061,7.3943,7.5858,67304,0
2009-08-28,7.6273,7.6273,7.1842,7.2029,77436,0
2009-08-31,7.1423,7.2923,6.9562,6.9857,102064,0
2009-09-01,6.926,7.1067,6.686,6.7398,99647,0
2009-09-02,6.6922,6.9317,6.6679,6.7938,62888,0
2009-09-03,6.8479,7.0643,6.8418,6.9857,35249,0
2009-09-04,7.088,7.22,7.004,7.0224,72031,0
2009-09-08,7.1297,7.2323,7.0518,7.1363,49707,0
2009-09-09,7.1542,7.5026,7.1542,7.2261,80997,0
2009-09-10,7.2029,7.5983,7.088,7.5505,55134,0
2009-09-11,7.5505,7.7004,7.5262,7.5262,50364,0
2009-09-14,7.5026,7.7061,7.3698,7.6643,78484,0
2009-09-15,7.6229,7.7486,7.5679,7.6273,64924,0
2009-09-16,7.6522,8.0361,7.6522,8.0361,49466,0
2009-09-17,8.0605,8.21,8.0546,8.0909,49512,0
2009-09-18,8.1492,8.2042,7.8327,8.0182,117681,0
2009-09-21,7.9098,8.216,7.9098,8.1805,66312,0
2009-09-22,8.2521,8.3414,8.1864,8.3414,64722,0
2009-09-23,8.3414,8.5831,8.2816,8.3719,79708,0
2009-09-24,8.4327,8.4327,8.1029,8.2404,64713,0
2009-09-25,8.2346,8.2937,8.1434,8.2884,59372,0
2009-09-28,8.3189,8.6312,8.3189,8.5538,49262,0
2009-09-29,8.5343,8.5343,7.8016,7.8016,248303,0
2009-09-30,7.8984,8.0361,7.7848,7.9403,130327,0
2009-10-01,7.9953,8.0715,7.8747,7.9345,62750,0
2009-10-02,7.7357,7.9156,7.6336,7.7543,136230,0
2009-10-05,7.7773,8.1029,7.7004,8.1029,88361,0
2009-10-06,8.1029,8.462,8.0783,8.1914,120668,0
2009-10-07,8.2346,8.3964,8.2346,8.3414,111910,0
2009-10-08,8.3964,8.3964,8.0715,8.2816,139609,0
2009-10-09,8.2816,8.3892,8.2521,8.3892,68216,0
2009-10-12,8.4093,8.6367,8.3546,8.5218,157462,0
2009-10-13,8.4674,8.5894,8.4379,8.5405,54934,0
2009-10-14,8.3892,8.4674,8.2816,8.3241,176065,0
2009-10-15,8.3137,8.462,8.2937,8.462,98065,0
2009-10-16,8.4023,8.4986,8.3303,8.3363,95869,0
2009-10-19,8.3719,8.3964,8.1914,8.2228,89128,0
2009-10-20,8.2042,8.2521,7.9894,7.9953,40339,0
2009-10-21,7.9467,8.1434,7.9403,7.9633,122973,0
2009-10-22,7.9821,8.1434,7.9403,8.1272,184886,0
2009-10-23,8.1434,8.216,8.0182,8.0478,136653,0
2009-10-26,8.096,8.1551,7.9894,8.0309,114958,0
2009-10-27,8.0715,8.2521,7.9821,8.0052,75803,0
2009-10-28,7.9633,8.0478,7.5858,7.6273,110434,0
2009-10-29,7.6828,7.8088,7.6102,7.7543,101397,0
2009-10-30,7.7061,7.7773,7.4891,7.4953,83047,0
2009-11-02,7.5316,7.6273,7.3281,7.4664,66553,0
2009-11-03,7.4182,7.537,7.3038,7.3828,148616,0
2009-11-04,7.5679,7.5679,7.2131,7.2323,139251,0
2009-11-05,7.2923,7.4422,7.2923,7.3758,74804,0
2009-11-06,7.3038,7.742,7.2976,7.6828,131092,0
2009-11-09,7.73,7.742,7.5262,7.7125,80849,0
2009-11-10,7.689,7.8261,7.5262,7.8016,55686,0
2009-11-11,7.8927,8.3189,7.8327,8.3137,163431,0
2009-11-12,8.216,8.2521,7.845,7.8606,121238,0
2009-11-13,7.8803,8.2042,7.8261,8.1694,131339,0
2009-11-16,8.2581,8.3363,8.107,8.1551,143883,0
2009-11-17,8.1805,8.3414,8.0125,8.2042,111105,0
2009-11-18,8.1914,8.3189,8.0361,8.2764,52488,0
2009-11-19,8.2651,8.2651,7.9953,8.0428,63645,0
2009-11-20,8.0125,8.0715,7.8507,7.9986,82649,0
2009-11-23,8.0605,8.1914,8.0182,8.0909,77413,0
2009-11-24,8.1391,8.1391,7.9041,8.0052,90203,0
2009-11-25,8.0428,8.2346,8.0428,8.0605,146642,0
2009-11-27,7.8868,7.9222,7.7486,7.8327,63699,0
2009-11-30,7.8137,8.1805,7.7848,8.1196,221945,0
2009-12-01,8.1137,8.216,7.9821,8.0909,119434,0
2009-12-02,8.1029,8.3484,8.0428,8.21,140931,0
2009-12-03,8.2456,8.3363,8.2228,8.2404,108321,0
2009-12-04,8.3414,8.378,8.2816,8.3719,80953,0
2009-12-07,8.3414,8.4023,8.3363,8.3964,55150,0
2009-12-08,8.3484,8.4154,8.2521,8.3303,52354,0
2009-12-09,8.378,8.3849,8.2456,8.3414,44007,0
2009-12-10,8.3607,8.4327,8.2456,8.3964,76929,0
2009-12-11,8.4154,8.4747,8.4023,8.4379,51716,0
2009-12-14,8.4798,8.6731,8.4205,8.6001,104487,0
2009-12-15,8.5476,8.625,8.4674,8.4798,93945,0
2009-12-16,8.6001,8.6126,8.4986,8.5574,91774,0
2009-12-17,8.5218,8.5831,8.4509,8.5049,60894,0
2009-12-18,8.5343,8.5894,8.4986,8.5049,116027,0
2009-12-21,8.5343,8.6607,8.5165,8.5538,97391,0
2009-12-22,8.5476,8.6607,8.5218,8.5894,66998,0
2009-12-23,8.6731,8.6793,8.5574,8.6438,76050,0
2009-12-24,8.6897,8.7392,8.6367,8.7081,24393,0
2009-12-28,8.7638,9.063,8.7638,9.0255,101053,0
2009-12-29,9.0209,9.0677,8.9188,8.9731,87301,0
2009-12-30,8.9731,9.063,8.7794,8.8041,82014,0
2009-12-31,8.8287,8.8707,8.7328,8.7328,64647,0
2010-01-04,8.8643,9.1696,8.8342,9.1343,119087,0
2010-01-05,9.142,9.1582,8.9554,9.1046,117627,0
2010-01-06,9.1343,9.3441,9.0932,9.206,79468,0
2010-01-07,9.184,9.4584,9.0499,9.3441,109525,0
2010-01-08,9.3441,9.513,9.2672,9.501,63916,0
2010-01-11,9.531,9.531,9.2777,9.3675,75855,0
2010-01-12,9.3069,9.392,8.96,8.9665,162037,0
2010-01-13,8.8643,9.0255,8.7921,8.9843,61421,0
2010-01-14,8.9843,9.0733,8.8881,9.0386,45846,0
2010-01-15,9.0865,9.302,8.9955,9.099,99967,0
2010-01-19,9.1774,9.2777,9.0321,9.2777,129452,0
2010-01-20,9.2433,9.2614,9.0932,9.2184,74358,0
2010-01-21,9.2614,9.302,8.9665,8.9731,74069,0
2010-01-22,8.9431,9.0499,8.7145,8.7282,83992,0
2010-01-25,8.7849,9.0677,8.7638,8.9843,48514,0
2010-01-26,8.9487,9.2127,8.9244,8.9787,77179,0
2010-01-27,8.9731,9.184,8.9141,9.0865,93560,0
2010-01-28,9.1343,9.142,8.7739,8.7794,49839,0
2010-01-29,8.7994,9.0574,8.6482,8.7081,71226,0
2010-02-01,8.7492,8.9665,8.7492,8.8772,64911,0
2010-02-02,8.8825,8.96,8.7638,8.9244,51891,0
2010-02-03,8.9291,9.0499,8.8825,9.0162,52093,0
2010-02-04,8.9843,9.0162,8.5538,8.5894,92963,0
2010-02-05,8.5831,8.5831,7.9986,8.378,327433,0
2010-02-08,8.3849,8.6669,8.3849,8.462,94361,0
2010-02-09,8.5165,8.6001,8.4571,8.5049,76358,0
2010-02-10,8.5049,8.6046,8.4023,8.4327,77388,0
2010-02-11,8.4259,8.5165,8.2346,8.5101,119877,0
2010-02-12,8.3964,8.5101,8.3303,8.3892,70438,0
2010-02-16,8.5101,8.7419,8.4259,8.7392,75130,0
2010-02-17,8.7492,8.8397,8.7282,8.7794,60528,0
2010-02-18,8.7026,8.7392,8.6438,8.7145,66613,0
2010-02-19,8.6607,8.9665,8.6607,8.9291,80342,0
2010-02-22,8.9665,9.0574,8.8461,8.8881,43644,0
2010-02-23,8.9,9.0209,8.8104,8.9554,66498,0
2010-02-24,8.96,9.271,8.96,9.2614,89059,0
2010-02-25,9.0932,9.2854,9.0086,9.2614,79361,0
2010-02-26,9.1582,9.2347,9.0452,9.0452,93646,0
2010-03-01,9.0932,9.2308,9.0865,9.1534,46720,0
2010-03-02,9.1946,9.206,9.099,9.1218,86132,0
2010-03-03,9.1582,9.2251,9.099,9.1468,66728,0
2010-03-04,9.142,9.184,9.0677,9.1343,34811,0
2010-03-05,9.1774,9.3441,9.1218,9.2308,109914,0
2010-03-08,9.2971,9.2971,9.1534,9.1582,61245,0
2010-03-09,9.142,9.3636,9.1104,9.3206,82943,0
2010-03-10,9.3675,9.501,9.2433,9.4936,128691,0
2010-03-11,9.4516,9.4731,9.3137,9.4096,71632,0
2010-03-12,9.436,9.4516,9.392,9.4516,24223,0
2010-03-15,9.436,9.561,9.4223,9.561,57050,0
2010-03-16,9.632,9.748,9.567,9.748,52189,0
2010-03-17,9.753,9.844,9.632,9.783,70356,0
2010-03-18,9.805,9.907,9.742,9.759,59720,0
2010-03-19,9.763,9.789,9.609,9.693,63536,0
2010-03-22,9.675,9.802,9.675,9.769,72650,0
2010-03-23,9.753,9.907,9.712,9.896,61938,0
2010-03-24,9.836,9.844,9.698,9.777,114707,0
2010-03-25,9.825,9.939,9.705,9.871,96408,0
2010-03-26,9.933,9.945,9.802,9.866,48601,0
2010-03-29,9.896,9.939,9.783,9.887,51986,0
2010-03-30,9.902,9.945,9.855,9.887,74983,0
2010-03-31,9.871,9.939,9.693,9.698,83064,0
2010-04-01,9.59,9.871,9.59,9.783,66556,0
2010-04-05,9.871,10.167,9.85,10.167,89296,0
2010-04-06,10.142,10.192,10.113,10.192,107471,0
2010-04-07,10.202,10.202,9.928,10.096,125339,0
2010-04-08,10.029,10.162,9.914,10.1,99102,0
2010-04-09,10.149,10.167,9.928,10.023,91942,0
2010-04-12,10.023,10.065,9.914,9.956,108956,0
2010-04-13,9.933,10.077,9.866,10.004,142478,0
2010-04-14,9.914,9.939,9.802,9.902,68293,0
2010-04-15,9.859,9.951,9.721,9.753,108518,0
2010-04-16,9.777,9.777,9.3636,9.3744,107911,0
2010-04-19,9.3323,9.604,9.3137,9.585,112852,0
2010-04-20,9.632,9.632,9.524,9.578,94329,0
2010-04-21,9.561,9.734,9.531,9.682,115480,0
2010-04-22,9.578,9.604,9.4584,9.597,98991,0
2010-04-23,9.621,9.759,9.4936,9.742,94898,0
2010-04-26,9.769,9.896,9.759,9.836,43852,0
2010-04-27,9.763,9.805,9.4653,9.508,131681,0
2010-04-28,9.567,9.675,9.561,9.609,78036,0
2010-04-29,9.675,9.802,9.645,9.789,61882,0
2010-04-30,9.769,9.887,9.698,9.705,86321,0
2010-05-03,9.728,9.914,9.705,9.887,62542,0
2010-05-04,9.783,9.802,9.388,9.4096,115168,0
2010-05-05,9.3323,9.3323,9.0677,9.1343,241165,0
2010-05-06,9.1104,9.2347,8.0125,8.7492,333828,0
2010-05-07,8.6126,8.8643,8.1137,8.7392,184411,0
2010-05-10,9.1218,9.2548,9.0039,9.2251,103029,0
2010-05-11,9.0321,9.524,9.0321,9.4047,96987,0
2010-05-12,9.4223,9.866,9.4223,9.789,103854,0
2010-05-13,9.742,9.763,9.555,9.59,77451,0
2010-05-14,9.4584,9.4799,9.2922,9.4096,65385,0
2010-05-17,9.4223,9.477,9.1104,9.3744,103349,0
2010-05-18,9.4878,9.4878,9.0865,9.164,83791,0
2010-05-19,9.1276,9.1534,8.6607,8.9188,83568,0
2010-05-20,8.6731,8.6793,8.2521,8.2884,183992,0
2010-05-21,8.1391,8.4674,8.134,8.2937,135408,0
2010-05-24,8.3189,8.3719,8.1434,8.1619,92707,0
2010-05-25,8.0052,8.21,7.8016,8.1914,77922,0
2010-05-26,8.2764,8.5272,8.2764,8.4379,65941,0
2010-05-27,8.6897,8.7921,8.6046,8.7849,50125,0
2010-05-28,8.7849,8.7849,8.5101,8.6793,59243,0
2010-06-01,8.5948,8.6793,8.2346,8.2404,59360,0
2010-06-02,8.2521,8.7419,8.2042,8.7392,118926,0
2010-06-03,8.7739,8.9787,8.6669,8.9188,90732,0
2010-06-04,8.7392,8.8825,8.4259,8.4747,117217,0
2010-06-07,8.5343,8.5689,8.4023,8.4023,102874,0
2010-06-08,8.4747,8.6046,8.4205,8.4747,195947,0
2010-06-09,8.5769,8.6793,8.3849,8.4327,126912,0
2010-06-10,8.5689,8.6962,8.462,8.6793,157858,0
2010-06-11,8.6188,8.8287,8.6188,8.8287,64286,0
2010-06-14,8.9291,8.9955,8.8104,8.9665,146926,0
2010-06-15,9.0039,9.2002,8.9431,9.142,120407,0
2010-06-16,9.0255,9.1218,9.0039,9.0321,99376,0
2010-06-17,9.063,9.0677,8.9,9.0574,58966,0
2010-06-18,9.0452,9.1218,8.99,9.1046,101620,0
2010-06-21,9.1218,9.1774,9.0499,9.1104,113201,0
2010-06-22,9.1171,9.164,9.063,9.099,57156,0
2010-06-23,9.099,9.1046,8.9665,8.99,130704,0
2010-06-24,8.9188,8.9731,8.7328,8.7392,75416,0
2010-06-25,8.7994,9.0452,8.7328,9.0452,109191,0
2010-06-28,9.0321,9.1582,9.0209,9.1104,73876,0
2010-06-29,8.9665,9.0255,8.7392,8.7492,78353,0
2010-06-30,8.7702,9.164,8.7492,9.1046,118121,0
2010-07-01,9.0932,9.271,8.9356,9.249,163728,0
2010-07-02,9.271,9.2777,9.099,9.2184,97891,0
2010-07-06,9.3284,9.4584,9.1582,9.249,99784,0
2010-07-07,9.2548,9.477,9.2433,9.4516,151109,0
2010-07-08,9.518,9.567,9.3636,9.508,61466,0
2010-07-09,9.508,9.639,9.3812,9.613,63603,0
2010-07-12,9.604,9.604,9.4096,9.567,57687,0
2010-07-13,9.604,9.871,9.604,9.855,174604,0
2010-07-14,9.728,9.85,9.567,9.573,106242,0
2010-07-15,9.573,9.578,9.3069,9.4731,118079,0
2010-07-16,9.4096,9.4096,9.206,9.2127,122510,0
2010-07-19,9.2251,9.3137,9.0039,9.1104,99322,0
2010-07-20,8.9188,9.2614,8.9188,9.2433,120965,0
2010-07-21,9.2854,9.2854,8.9075,8.99,184295,0
2010-07-22,9.1582,9.2251,9.0452,9.1276,127545,0
2010-07-23,9.0386,9.3489,9.0386,9.3323,121156,0
2010-07-26,9.392,9.4799,9.2854,9.392,79546,0
2010-07-27,9.4291,9.4291,9.184,9.1888,93542,0
2010-07-28,9.1946,9.2614,9.0799,9.099,60331,0
2010-07-29,9.184,9.2127,8.9141,9.0039,125077,0
2010-07-30,8.9141,9.1171,8.7994,9.0574,114613,0
2010-08-02,9.1774,9.2251,9.0865,9.1343,82357,0
2010-08-03,9.0932,9.2347,9.063,9.099,46583,0
2010-08-04,9.1534,9.2308,9.0733,9.1888,64109,0
2010-08-05,9.142,9.2433,9.0932,9.1946,38467,0
2010-08-06,9.0733,9.2308,8.8825,9.2002,88880,0
2010-08-09,9.2433,9.3812,9.1888,9.3489,76933,0
2010-08-10,9.1696,9.2672,9.0452,9.063,91032,0
2010-08-11,9.0039,9.0162,8.7328,8.7392,177151,0
2010-08-12,8.7328,8.99,8.7328,8.96,138956,0
2010-08-13,8.96,9.0574,8.8825,8.8881,129544,0
2010-08-16,8.8534,8.9665,8.7739,8.9188,121157,0
2010-08-17,8.99,9.0932,8.8825,8.9731,89679,0
2010-08-18,8.9554,8.9554,8.7994,8.8772,70905,0
2010-08-19,8.8825,8.9244,8.6367,8.7026,97821,0
2010-08-20,8.6897,8.7419,8.6312,8.6438,222451,0
2010-08-23,8.6962,8.7739,8.5626,8.6188,141193,0
2010-08-24,8.5538,8.625,8.4571,8.5049,158080,0
2010-08-25,8.462,8.5049,8.2816,8.4154,199756,0
2010-08-26,8.4205,8.6535,8.3607,8.6126,311440,0
2010-08-27,8.6962,8.8104,8.6126,8.8104,105391,0
2010-08-30,8.7492,8.7739,8.625,8.6312,104871,0
2010-08-31,8.6367,8.7739,8.5769,8.7566,94827,0
2010-09-01,8.7921,9.0321,8.7921,9.0209,101637,0
2010-09-02,9.0321,9.0677,8.9075,9.0039,79897,0
2010-09-03,8.9955,9.0255,8.9188,9.0255,76439,0
2010-09-07,8.9554,8.9955,8.8707,8.9188,71344,0
2010-09-08,9.184,9.184,8.9075,8.96,136398,0
2010-09-09,9.0452,9.142,8.9141,8.96,89996,0
2010-09-10,8.9955,9.099,8.9554,9.0799,113262,0
2010-09-13,9.142,9.3568,9.0932,9.3206,85005,0
2010-09-14,9.3206,9.388,9.2127,9.2614,92138,0
2010-09-15,9.1946,9.2971,9.164,9.2614,68572,0
2010-09-16,9.164,9.2971,9.0733,9.1276,60716,0
2010-09-17,9.1774,9.3489,8.9554,9.3284,86356,0
2010-09-20,9.3284,9.4799,9.2971,9.4799,111995,0
2010-09-21,9.4584,9.537,9.3636,9.4878,94633,0
2010-09-22,9.4516,9.4936,9.3812,9.392,52808,0
2010-09-23,9.3636,9.3744,9.0321,9.1276,152661,0
2010-09-24,9.2614,9.388,9.2614,9.388,68148,0
2010-09-27,9.4096,9.513,9.3636,9.436,58451,0
2010-09-28,9.4799,9.537,9.3284,9.4408,124783,0
2010-09-29,9.436,9.4878,9.3441,9.4457,103390,0
2010-09-30,9.513,9.693,9.513,9.632,163461,0
2010-10-01,9.663,9.763,9.663,9.686,71261,0
2010-10-04,9.686,9.721,9.501,9.585,100724,0
2010-10-05,9.4936,9.812,9.4936,9.748,139861,0
2010-10-06,9.748,9.844,9.632,9.734,100718,0
2010-10-07,9.753,9.812,9.567,9.663,123887,0
2010-10-08,9.693,9.844,9.645,9.812,113808,0
2010-10-11,9.831,9.993,9.783,9.981,119659,0
2010-10-12,9.928,10.077,9.928,10.029,112956,0
2010-10-13,9.939,10.023,9.85,9.914,130115,0
2010-10-14,9.928,9.981,9.686,9.789,148542,0
2010-10-15,9.812,9.866,9.597,9.639,140509,0
2010-10-18,9.675,9.777,9.675,9.777,71743,0
2010-10-19,9.686,9.836,9.651,9.693,113529,0
2010-10-20,9.763,9.892,9.753,9.831,97858,0
2010-10-21,9.887,9.945,9.769,9.831,101369,0
2010-10-22,9.831,9.896,9.812,9.892,79032,0
2010-10-25,9.939,9.962,9.795,9.914,100681,0
2010-10-26,9.836,10.023,9.763,9.939,165057,0
2010-10-27,9.859,9.981,9.859,9.951,121137,0
2010-10-28,10.023,10.029,9.887,9.945,110167,0
2010-10-29,9.92,10.067,9.89,10.011,124426,0
2010-11-01,10.046,10.196,9.892,9.933,169933,0
2010-11-02,10.004,10.052,9.907,9.969,117542,0
2010-11-03,9.939,10.046,9.902,9.987,120531,0
2010-11-04,10.046,10.261,10.046,10.251,158300,0
2010-11-05,10.258,10.478,10.258,10.437,69697,0
2010-11-08,10.407,10.563,10.364,10.472,104230,0
2010-11-09,10.646,10.751,10.509,10.629,197695,0
2010-11-10,10.629,10.803,10.569,10.797,188695,0
2010-11-11,10.737,10.821,10.687,10.743,133456,0
2010-11-12,10.687,10.954,10.599,10.659,85383,0
2010-11-15,10.707,10.821,10.646,10.737,57500,0
2010-11-16,10.694,10.732,10.352,10.442,136911,0
2010-11-17,10.437,10.61,10.437,10.563,57941,0
2010-11-18,10.575,10.814,10.575,10.766,72198,0
2010-11-19,10.766,10.766,10.563,10.678,59182,0
2010-11-22,10.623,10.743,10.569,10.737,66348,0
2010-11-23,10.629,10.629,10.442,10.557,87216,0
2010-11-24,10.623,10.755,10.486,10.737,74966,0
2010-11-26,10.64,10.841,10.599,10.803,36415,0
2010-11-29,10.766,10.899,10.682,10.875,62918,0
2010-11-30,10.81,10.983,10.76,10.929,110604,0
2010-12-01,11.145,11.246,11.109,11.201,100885,0
2010-12-02,11.235,11.431,11.223,11.379,92211,0
2010-12-03,11.384,11.439,11.333,11.428,64275,0
2010-12-06,11.446,11.511,11.379,11.422,66497,0
2010-12-07,11.543,11.563,11.404,11.474,97103,0
2010-12-08,11.511,11.518,11.379,11.415,66610,0
2010-12-09,11.362,11.458,11.049,11.243,162468,0
2010-12-10,11.277,11.29,11.057,11.122,84154,0
2010-12-13,11.122,11.151,10.958,10.983,90368,0
2010-12-14,11.061,11.211,10.723,10.774,140757,0
2010-12-15,10.715,10.81,10.336,10.342,108447,0
2010-12-16,10.399,10.587,10.107,10.563,100990,0
2010-12-17,10.569,10.672,10.514,10.653,51942,0
2010-12-20,10.743,10.774,10.659,10.732,55165,0
2010-12-21,10.797,10.947,10.737,10.863,82344,0
2010-12-22,10.935,11.216,10.929,11.211,59927,0
2010-12-23,11.174,11.398,11.174,11.39,50182,0
2010-12-27,11.384,11.5,11.348,11.404,48440,0
2010-12-28,11.404,11.404,11.091,11.115,86367,0
2010-12-29,11.151,11.194,11.091,11.132,54916,0
2010-12-30,11.078,11.201,10.954,10.965,80389,0
2010-12-31,10.918,10.93,10.676,10.812,96462,0
2011-01-03,10.851,11.216,10.851,11.078,106899,0
2011-01-04,11.109,11.109,10.882,10.882,70168,0
2011-01-05,11.026,11.096,10.81,10.979,82678,0
2011-01-06,11.014,11.014,10.755,10.803,107366,0
2011-01-07,10.841,10.941,10.766,10.81,99415,0
2011-01-10,10.81,10.947,10.732,10.918,61144,0
2011-01-11,10.91,11.085,10.893,11.042,75049,0
2011-01-12,11.096,11.122,10.947,11.096,91991,0
2011-01-13,11.096,11.096,10.845,10.965,93383,0
2011-01-14,10.954,10.954,10.72,10.845,100499,0
2011-01-18,10.81,10.983,10.659,10.826,95239,0
2011-01-19,10.81,10.845,10.413,10.509,108388,0
2011-01-20,10.46,10.784,10.442,10.665,91296,0
2011-01-21,10.76,10.97,10.755,10.882,91512,0
2011-01-24,10.947,11.042,10.857,10.958,69617,0
2011-01-25,10.954,10.954,10.659,10.76,128964,0
2011-01-26,10.766,10.845,10.682,10.803,267649,0
2011-01-27,10.653,10.774,10.545,10.64,64802,0
2011-01-28,10.629,10.629,10.419,10.46,98914,0
2011-01-31,10.351,10.663,10.351,10.594,72245,0
2011-02-01,10.803,10.989,10.766,10.91,329091,0
2011-02-02,10.924,10.965,10.81,10.826,116509,0
2011-02-03,10.869,11.014,10.72,10.924,255644,0
2011-02-04,10.905,10.924,10.826,10.924,81367,0
2011-02-07,10.924,11.078,10.893,11.014,130373,0
2011-02-08,10.965,11.078,10.947,11.042,70689,0
2011-02-09,10.996,11.072,10.983,11.036,48408,0
2011-02-10,11.014,11.127,10.965,10.999,64363,0
2011-02-11,10.954,11.104,10.893,11.104,59477,0
2011-02-14,11.078,11.181,11.042,11.115,72589,0
2011-02-15,11.078,11.104,11.014,11.096,48200,0
2011-02-16,11.072,11.211,11.068,11.122,184269,0
2011-02-18,11.122,11.194,11.104,11.186,107168,0
2011-02-22,11.091,11.181,11.061,11.091,72945,0
2011-02-23,11.057,11.145,11.007,11.007,101168,0
2011-02-24,11.057,11.061,10.924,11.026,59858,0
2011-02-25,11.057,11.057,10.91,11.029,69111,0
2011-02-28,11.057,11.068,10.929,11.068,49012,0
2011-03-01,11.057,11.061,10.833,10.851,60291,0
2011-03-02,10.845,10.999,10.841,10.999,50968,0
2011-03-03,11.049,11.205,10.983,11.174,88233,0
2011-03-04,11.194,11.253,11.151,11.216,48480,0
2011-03-07,11.333,11.404,11.014,11.138,165485,0
2011-03-08,11.132,11.277,11.115,11.174,93044,0
2011-03-09,11.205,11.246,11.109,11.201,39891,0
2011-03-10,11.174,11.174,10.954,10.954,85453,0
2011-03-11,10.918,10.965,10.863,10.935,72064,0
2011-03-14,10.851,10.887,10.701,10.81,78717,0
2011-03-15,10.514,10.737,10.497,10.678,88965,0
2011-03-16,10.672,10.723,10.528,10.539,71226,0
2011-03-17,10.682,10.78,10.646,10.743,43456,0
2011-03-18,10.784,10.947,10.76,10.826,88398,0
2011-03-21,10.918,11.02,10.869,11.02,46873,0
2011-03-22,10.989,11.02,10.882,10.999,37635,0
2011-03-23,10.947,11.061,10.935,11.061,40902,0
2011-03-24,11.078,11.216,11.042,11.174,58361,0
2011-03-25,11.201,11.338,11.049,11.246,112847,0
2011-03-28,11.201,11.306,11.181,11.243,95744,0
2011-03-29,11.216,11.374,11.042,11.319,60480,0
2011-03-30,11.342,11.528,11.325,11.469,98509,0
2011-03-31,11.447,11.766,11.416,11.739,174824,0
2011-04-01,11.77,11.882,11.704,11.793,104847,0
2011-04-04,11.823,11.865,11.733,11.818,75050,0
2011-04-05,11.787,11.859,11.714,11.842,68700,0
2011-04-06,11.842,11.907,11.793,11.835,60418,0
2011-04-07,11.877,11.919,11.835,11.882,60337,0
2011-04-08,11.914,11.938,11.812,11.842,76067,0
2011-04-11,11.865,11.957,11.859,11.882,67456,0
2011-04-12,11.685,11.877,11.439,11.661,204760,0
2011-04-13,11.638,11.643,11.29,11.404,107727,0
2011-04-14,11.348,11.584,11.338,11.56,98858,0
2011-04-15,11.518,11.601,11.493,11.584,79246,0
2011-04-18,11.474,11.5,11.319,11.428,53651,0
2011-04-19,11.404,11.518,11.342,11.428,33303,0
2011-04-20,11.469,11.535,11.404,11.507,51869,0
2011-04-21,11.552,11.614,11.398,11.608,63187,0
2011-04-25,11.632,11.643,11.469,11.608,65624,0
2011-04-26,11.638,11.787,11.638,11.775,58374,0
2011-04-27,11.764,11.8,11.614,11.757,40556,0
2011-04-28,11.787,11.793,11.691,11.787,30926,0
2011-04-29,11.753,11.783,11.653,11.766,45805,0
2011-05-02,11.89,11.914,11.632,11.685,96004,0
2011-05-03,11.714,11.714,11.319,11.464,80711,0
2011-05-04,11.5,11.518,11.122,11.216,135696,0
2011-05-05,11.104,11.145,10.893,10.899,84550,0
2011-05-06,10.983,11.186,10.983,11.036,48179,0
2011-05-09,11.049,11.201,11.049,11.115,55110,0
2011-05-10,11.165,11.223,11.165,11.216,28286,0
2011-05-11,11.159,11.313,11.029,11.253,100726,0
2011-05-12,11.253,11.253,11.138,11.211,26522,0
2011-05-13,11.306,11.313,11.115,11.115,37125,0
2011-05-16,11.078,11.109,11.014,11.029,54009,0
2011-05-17,11.014,11.138,10.863,10.935,42819,0
2011-05-18,10.91,11.169,10.91,11.091,78931,0
2011-05-19,11.186,11.201,11.042,11.078,33778,0
2011-05-20,11.026,11.29,10.983,11.205,72556,0
2011-05-23,11.096,11.194,11.072,11.096,39977,0
2011-05-24,11.127,11.253,10.958,11.072,135162,0
2011-05-25,11.036,11.342,11.036,11.216,83730,0
2011-05-26,11.223,11.333,11.091,11.271,95767,0
2011-05-27,11.313,11.422,11.271,11.354,46197,0
2011-05-31,11.504,11.609,11.423,11.609,68265,0
2011-06-01,11.549,11.563,11.333,11.481,122828,0
2011-06-02,11.535,11.608,11.458,11.511,67868,0
2011-06-03,11.39,11.614,11.342,11.428,83119,0
2011-06-06,11.384,11.404,11.333,11.362,60206,0
2011-06-07,11.393,11.516,11.363,11.393,55016,0
2011-06-08,11.363,11.455,11.334,11.349,59147,0
2011-06-09,11.339,11.466,11.334,11.418,62269,0
2011-06-10,11.415,11.446,11.313,11.313,71138,0
2011-06-13,11.415,11.474,11.306,11.41,80769,0
2011-06-14,11.493,11.522,11.354,11.404,52537,0
2011-06-15,11.277,11.333,11.138,11.235,108483,0
2011-06-16,11.21,11.314,11.044,11.058,89989,0
2011-06-17,11.122,11.277,11.085,11.104,118372,0
2011-06-20,11.042,11.078,10.954,10.97,134361,0
2011-06-21,11.007,11.029,10.893,10.979,134442,0
2011-06-22,10.999,11.014,10.81,10.814,142534,0
2011-06-23,10.725,11.015,10.653,11,122709,0
2011-06-24,11.08,11.08,10.64,10.64,1990666,0
2011-06-27,10.702,10.848,10.623,10.673,153058,0
2011-06-28,10.725,10.752,10.526,10.61,242204,0
2011-06-29,10.605,10.875,10.533,10.766,272852,0
2011-06-30,10.766,10.936,10.753,10.882,139971,0
2011-07-01,11.301,11.833,11.282,11.73,293122,0
2011-07-05,11.957,12.157,11.87,12.139,284556,0
2011-07-06,12.168,12.543,12.125,12.481,185469,0
2011-07-07,12.641,12.855,12.494,12.597,284197,0
2011-07-08,12.481,12.645,12.302,12.635,209557,0
2011-07-11,12.591,12.641,12.224,12.309,187386,0
2011-07-12,12.287,12.372,12.201,12.315,129394,0
2011-07-13,12.377,12.537,12.339,12.351,59864,0
2011-07-14,12.372,12.402,12.28,12.334,100628,0
2011-07-15,12.395,12.506,12.315,12.469,44643,0
2011-07-18,12.469,12.469,12.232,12.339,64713,0
2011-07-19,12.358,12.469,12.272,12.388,100819,0
2011-07-20,12.529,12.713,12.469,12.635,144545,0
2011-07-21,12.67,12.803,12.67,12.75,61379,0
2011-07-22,12.781,12.904,12.67,12.878,119440,0
2011-07-25,12.775,12.885,12.713,12.803,98103,0
2011-07-26,12.755,12.775,12.543,12.585,112219,0
2011-07-27,12.573,12.677,12.438,12.5,117051,0
2011-07-28,12.529,12.635,12.366,12.513,59459,0
2011-07-29,12.376,12.648,12.342,12.513,119494,0
2011-08-01,12.573,12.67,12.449,12.614,120185,0
2011-08-02,12.591,12.744,12.565,12.591,92820,0
2011-08-03,12.627,12.645,12.469,12.614,83630,0
2011-08-04,12.559,12.579,12.194,12.232,160738,0
2011-08-05,12.293,12.33,11.625,11.95,212250,0
2011-08-08,11.172,11.434,10.695,10.844,251664,0
2011-08-09,11.141,12.096,11,11.821,223875,0
2011-08-10,11.716,12.103,11.649,11.698,106147,0
2011-08-11,11.711,12.339,11.711,12.194,86261,0
2011-08-12,12.272,12.5,12.188,12.211,70426,0
2011-08-15,12.242,12.554,12.242,12.445,66653,0
2011-08-16,12.449,12.463,12.164,12.224,79771,0
2011-08-17,12.28,12.42,12.157,12.296,89658,0
2011-08-18,11.901,12.146,11.846,11.98,53768,0
2011-08-19,11.888,12.064,11.643,11.674,45052,0
2011-08-22,11.938,11.938,11.577,11.595,47849,0
2011-08-23,11.68,12.211,11.632,12.082,40160,0
2011-08-24,11.98,12.266,11.973,12.157,50687,0
2011-08-25,12.173,12.217,12.029,12.082,53379,0
2011-08-26,12.054,12.351,11.993,12.26,87729,0
2011-08-29,12.395,12.641,12.377,12.635,63641,0
2011-08-30,12.554,12.775,12.426,12.548,90294,0
2011-08-31,12.911,12.911,12.456,12.544,132996,0
2011-09-01,12.565,12.731,12.414,12.486,63978,0
2011-09-02,12.233,12.283,12.174,12.212,36532,0
2011-09-06,11.918,12.157,11.918,12.157,50468,0
2011-09-07,12.437,12.71,12.393,12.531,114722,0
2011-09-08,12.495,12.581,12.38,12.426,49145,0
2011-09-09,12.232,12.469,12.114,12.395,76895,0
2011-09-12,12.224,12.5,12.157,12.346,74622,0
2011-09-13,12.334,12.537,12.296,12.517,63130,0
2011-09-14,12.548,12.61,12.414,12.5,43608,0
2011-09-15,12.565,12.657,12.382,12.657,31818,0
2011-09-16,12.657,12.677,12.414,12.603,49739,0
2011-09-19,12.513,12.728,12.431,12.591,46321,0
2011-09-20,12.651,12.755,12.529,12.591,48775,0
2011-09-21,12.664,12.775,12.573,12.591,53351,0
2011-09-22,12.402,12.506,12.125,12.201,91736,0
2011-09-23,12.196,12.283,12.107,12.206,31970,0
2011-09-26,12.366,12.402,12.232,12.402,48647,0
2011-09-27,12.627,12.713,12.388,12.548,51969,0
2011-09-28,12.603,12.657,12.224,12.224,28099,0
2011-09-29,12.42,12.42,12.064,12.164,33705,0
2011-09-30,11.898,12.006,11.833,11.905,35099,0
2011-10-03,11.901,12.064,11.472,11.504,67154,0
2011-10-04,11.012,11.552,10.812,11.548,101394,0
2011-10-05,11.51,12.113,11.51,12.063,66839,0
2011-10-06,12.151,12.469,12.007,12.469,153416,0
2011-10-07,12.486,12.486,12.182,12.212,54229,0
2011-10-10,12.342,12.517,12.233,12.356,51075,0
2011-10-11,12.338,12.581,12.333,12.539,65519,0
2011-10-12,12.581,12.775,12.495,12.517,73509,0
2011-10-13,12.43,12.593,12.338,12.507,53400,0
2011-10-14,12.517,12.517,12.412,12.473,97068,0
2011-10-17,12.419,12.638,12.312,12.599,49724,0
2011-10-18,12.616,12.735,12.549,12.661,60457,0
2011-10-19,12.682,12.742,12.581,12.616,72005,0
2011-10-20,12.612,12.754,12.606,12.754,67737,0
2011-10-21,12.754,12.966,12.754,12.923,130950,0
2011-10-24,12.898,12.942,12.819,12.88,88987,0
2011-10-25,12.866,12.923,12.593,12.855,100707,0
2011-10-26,12.923,13.04,12.742,12.923,68585,0
2011-10-27,12.93,13.053,12.873,12.973,181149,0
2011-10-28,12.966,13.016,12.835,13.009,55194,0
2011-10-31,12.978,12.985,12.744,12.763,63517,0
2011-11-01,12.456,12.735,12.219,12.363,155548,0
2011-11-02,12.513,12.593,12.363,12.593,51549,0
2011-11-03,12.819,12.979,12.593,12.754,59139,0
2011-11-04,12.705,12.861,12.456,12.822,52984,0
2011-11-07,12.861,12.979,12.731,12.775,55438,0
2011-11-08,12.93,12.93,12.749,12.767,38860,0
2011-11-09,12.682,12.682,12.387,12.5,43846,0
2011-11-10,12.581,12.668,12.342,12.342,118605,0
2011-11-11,12.4,12.456,12.233,12.312,84672,0
2011-11-14,12.333,12.38,12.077,12.262,89605,0
2011-11-15,12.275,12.393,12.164,12.269,94386,0
2011-11-16,12.312,12.581,12.295,12.349,108696,0
2011-11-17,12.412,12.567,12.131,12.206,93292,0
2011-11-18,12.312,12.449,12.289,12.412,100835,0
2011-11-21,12.333,12.456,12.243,12.376,90647,0
2011-11-22,12.444,12.567,12.251,12.269,97761,0
2011-11-23,12.219,12.275,11.895,11.895,67444,0
2011-11-25,11.895,12.095,11.852,11.902,71382,0
2011-11-28,12.196,12.212,11.833,11.908,98912,0
2011-11-29,11.969,12.269,11.925,12.125,82205,0
2011-11-30,12.38,12.606,12.361,12.586,99104,0
2011-12-01,12.616,12.822,12.581,12.761,43589,0
2011-12-02,12.812,12.979,12.761,12.923,72404,0
2011-12-05,13.016,13.053,12.841,12.88,70796,0
2011-12-06,12.833,12.978,12.821,12.915,54842,0
2011-12-07,12.93,12.954,12.775,12.93,95757,0
2011-12-08,12.886,12.886,12.269,12.495,94687,0
2011-12-09,12.593,12.835,12.426,12.791,79673,0
2011-12-12,12.644,12.798,12.539,12.742,73036,0
2011-12-13,12.873,12.892,12.539,12.612,87070,0
2011-12-14,12.549,12.631,12.539,12.556,75202,0
2011-12-15,12.631,12.718,12.495,12.661,48755,0
2011-12-16,12.735,12.906,12.638,12.906,64353,0
2011-12-19,12.979,13.003,12.822,12.829,41717,0
2011-12-20,12.898,13.046,12.898,12.923,68238,0
2011-12-21,12.892,13.073,12.841,13.073,68930,0
2011-12-22,13.073,13.266,13.053,13.24,89241,0
2011-12-23,13.266,13.359,13.21,13.359,42714,0
2011-12-27,13.365,13.384,13.302,13.302,57363,0
2011-12-28,13.373,13.373,13.161,13.172,37825,0
2011-12-29,13.227,13.284,13.134,13.258,47085,0
2011-12-30,13.307,13.365,13.25,13.331,44147,0
2012-01-03,13.373,13.577,13.266,13.404,115111,0
2012-01-04,13.284,13.415,13.204,13.24,99436,0
2012-01-05,13.284,13.284,13.184,13.234,70852,0
2012-01-06,13.218,13.289,13.201,13.232,91214,0
2012-01-09,13.248,13.254,13.147,13.215,63447,0
2012-01-10,13.234,13.234,13.161,13.21,87648,0
2012-01-11,13.232,13.232,13.168,13.225,56292,0
2012-01-12,13.232,13.232,13.179,13.232,66611,0
2012-01-13,13.232,13.252,13.168,13.187,63961,0
2012-01-17,13.212,13.384,13.187,13.27,169831,0
2012-01-18,13.351,13.389,13.276,13.327,34956,0
2012-01-19,13.359,13.359,13.263,13.315,70895,0
2012-01-20,13.327,13.389,13.175,13.384,112743,0
2012-01-23,13.423,13.795,13.423,13.593,166147,0
2012-01-24,13.612,13.751,13.593,13.732,94892,0
2012-01-25,13.833,14.125,13.777,14.12,119038,0
2012-01-26,14.213,14.321,14.049,14.175,118290,0
2012-01-27,14.093,14.241,13.943,14.099,54748,0
2012-01-30,13.953,14.182,13.953,14.169,51609,0
2012-01-31,14.228,14.317,14.13,14.267,77963,0
2012-02-01,14.379,14.549,14.353,14.385,130430,0
2012-02-02,14.449,14.555,14.449,14.555,49920,0
2012-02-03,14.563,14.563,14.43,14.449,87178,0
2012-02-06,14.493,14.506,14.403,14.48,56219,0
2012-02-07,14.48,14.531,14.449,14.518,101719,0
2012-02-08,14.506,14.563,14.48,14.518,76985,0
2012-02-09,14.549,14.574,14.468,14.568,111143,0
2012-02-10,14.499,14.511,14.36,14.403,91772,0
2012-02-13,14.518,14.663,14.43,14.574,125815,0
2012-02-14,14.568,14.645,14.454,14.536,83591,0
2012-02-15,14.563,14.574,14.46,14.511,92786,0
2012-02-16,14.568,14.74,14.549,14.652,145534,0
2012-02-17,14.828,15.189,14.777,15.185,228531,0
2012-02-21,15.202,15.525,15.145,15.171,249932,0
2012-02-22,15.196,15.196,14.992,15.044,84848,0
2012-02-23,15.133,15.26,14.983,15.082,172947,0
2012-02-24,15.165,15.165,14.93,14.989,182110,0
2012-02-27,14.955,15.165,14.823,14.86,242473,0
2012-02-28,14.949,14.999,14.86,14.917,141188,0
2012-02-29,14.897,15.116,14.865,14.929,252107,0
2012-03-01,15.032,15.324,15.032,15.304,169504,0
2012-03-02,15.367,15.367,15.051,15.148,171608,0
2012-03-05,15.165,15.222,15.113,15.222,213750,0
2012-03-06,15.168,15.272,15.084,15.155,102023,0
2012-03-07,15.304,15.418,15.189,15.375,95236,0
2012-03-08,15.399,15.515,15.399,15.406,78781,0
2012-03-09,15.449,15.835,15.436,15.781,143788,0
2012-03-12,15.824,15.975,15.716,15.869,147868,0
2012-03-13,15.969,16.178,15.925,16.171,180005,0
2012-03-14,16.164,16.316,15.914,16.051,132338,0
2012-03-15,16.09,16.109,15.797,15.835,112471,0
2012-03-16,15.899,15.899,15.482,15.64,126391,0
2012-03-19,15.563,15.849,15.563,15.716,78613,0
2012-03-20,15.729,15.835,15.635,15.797,68304,0
2012-03-21,15.893,15.914,15.64,15.685,180043,0
2012-03-22,15.678,15.787,15.551,15.76,88420,0
2012-03-23,15.88,16.059,15.791,16.059,110292,0
2012-03-26,16.191,16.433,16.191,16.332,120381,0
2012-03-27,16.332,16.35,16.275,16.323,99320,0
2012-03-28,16.323,16.337,16.047,16.267,126790,0
2012-03-29,16.26,16.293,16.135,16.286,77732,0
2012-03-30,16.288,16.334,16.249,16.254,111858,0
2012-04-02,16.286,16.337,16.191,16.235,120862,0
2012-04-03,16.308,16.308,16.186,16.204,100062,0
2012-04-04,16.198,16.198,15.548,15.618,309297,0
2012-04-05,15.534,15.676,15.394,15.483,77183,0
2012-04-09,15.284,15.284,14.992,15.095,82181,0
2012-04-10,15.072,15.323,15.058,15.181,122647,0
2012-04-11,15.386,15.594,15.335,15.496,98198,0
2012-04-12,15.496,16.012,15.496,15.819,106588,0
2012-04-13,15.843,15.888,15.542,15.567,103866,0
2012-04-16,15.734,15.876,15.574,15.61,120906,0
2012-04-17,15.797,15.862,15.645,15.773,69921,0
2012-04-18,15.618,15.851,15.335,15.723,96832,0
2012-04-19,15.734,15.851,15.662,15.734,69096,0
2012-04-20,15.716,15.843,15.716,15.83,59626,0
2012-04-23,15.791,15.851,15.638,15.851,117623,0
2012-04-24,15.851,15.862,15.767,15.781,50750,0
2012-04-25,15.961,16.056,15.895,15.954,51002,0
2012-04-26,16.134,16.237,16.006,16.171,79751,0
2012-04-27,16.225,16.366,16.171,16.313,56417,0
2012-04-30,16.333,16.583,16.3,16.487,96928,0
2012-05-01,16.546,16.73,16.39,16.546,119091,0
2012-05-02,16.61,16.61,16.171,16.39,155077,0
2012-05-03,16.475,16.475,16.023,16.139,51840,0
2012-05-04,16.088,16.154,15.825,16.03,65552,0
2012-05-07,16.051,16.154,15.916,16.096,77353,0
2012-05-08,16.096,16.113,15.857,16.03,77272,0
2012-05-09,15.94,15.991,15.812,15.837,49953,0
2012-05-10,15.9,16.113,15.9,16.044,46526,0
2012-05-11,15.932,16.139,15.773,15.857,54577,0
2012-05-14,15.797,15.857,15.451,15.542,52894,0
2012-05-15,15.6,15.716,15.464,15.554,46115,0
2012-05-16,15.696,15.812,15.526,15.632,55753,0
2012-05-17,15.716,15.716,15.296,15.296,46273,0
2012-05-18,15.303,15.317,14.511,14.672,139376,0
2012-05-21,14.544,14.826,14.349,14.781,108955,0
2012-05-22,14.821,15.013,14.356,14.356,186675,0
2012-05-23,14.301,14.511,14.008,14.414,91429,0
2012-05-24,14.555,14.685,14.421,14.68,33694,0
2012-05-25,14.697,14.795,14.62,14.742,28363,0
2012-05-29,14.839,15.123,14.801,15.116,70061,0
2012-05-30,15.084,15.084,14.87,14.949,49431,0
2012-05-31,14.972,15.011,14.749,14.986,51283,0
2012-06-01,14.775,14.801,14.39,14.395,41014,0
2012-06-04,14.301,14.401,13.682,13.803,137105,0
2012-06-05,13.847,13.996,13.717,13.924,50112,0
2012-06-06,14.057,14.566,14.023,14.552,84428,0
2012-06-07,14.736,15.05,14.613,15.019,117422,0
2012-06-08,14.955,15.09,14.885,15.072,66376,0
2012-06-11,15.131,15.317,15.102,15.29,61693,0
2012-06-12,15.362,15.487,15.323,15.431,79875,0
2012-06-13,15.425,15.561,15.394,15.431,97621,0
2012-06-14,15.406,15.505,15.09,15.168,109381,0
2012-06-15,15.148,15.201,14.717,14.742,92337,0
2012-06-18,14.781,14.781,14.524,14.587,43522,0
2012-06-19,14.544,14.807,14.544,14.749,52679,0
2012-06-20,14.788,14.949,14.742,14.839,117225,0
2012-06-21,14.775,14.807,14.633,14.801,98935,0
2012-06-22,14.906,14.998,14.729,14.906,205250,0
2012-06-25,14.87,15.161,14.852,15.148,135387,0
2012-06-26,15.205,15.606,15.201,15.6,157196,0
2012-06-27,15.645,16.006,15.645,15.932,58687,0
2012-06-28,15.87,16.178,15.805,16.178,56665,0
2012-06-29,16.437,16.501,15.927,15.991,96185,0
2012-07-02,15.927,16.217,15.87,16.036,89592,0
2012-07-03,16.1,16.184,16.07,16.1,54112,0
2012-07-05,16.169,16.215,15.933,15.947,129426,0
2012-07-06,15.933,16.018,15.789,15.895,114439,0
2012-07-09,15.941,16.076,15.887,15.907,91618,0
2012-07-10,16.032,16.032,15.881,15.916,84957,0
2012-07-11,15.862,15.955,15.417,15.526,105155,0
2012-07-12,15.412,15.504,15.239,15.383,159621,0
2012-07-13,15.504,15.647,15.504,15.647,92720,0
2012-07-16,15.703,15.955,15.665,15.693,90583,0
2012-07-17,15.835,15.875,15.625,15.665,52100,0
2012-07-18,15.549,15.771,15.515,15.647,60272,0
2012-07-19,15.731,15.731,15.568,15.601,61096,0
2012-07-20,15.647,15.725,15.535,15.587,70105,0
2012-07-23,15.549,15.625,15.456,15.526,76161,0
2012-07-24,15.659,15.725,15.444,15.476,181361,0
2012-07-25,15.595,15.634,15.444,15.587,76243,0
2012-07-26,15.712,16.013,15.659,15.973,61507,0
2012-07-27,15.999,16.235,15.999,16.184,179828,0
2012-07-30,16.228,16.358,15.999,16.007,66809,0
2012-07-31,16.06,16.215,16.052,16.169,48037,0
2012-08-01,16.235,16.352,16.131,16.242,42091,0
2012-08-02,16.26,16.346,16.025,16.191,62293,0
2012-08-03,16.358,16.358,16.06,16.196,45214,0
2012-08-06,16.254,16.275,16.131,16.215,38004,0
2012-08-07,16.319,16.367,16.191,16.28,62712,0
2012-08-08,16.334,16.379,16.15,16.176,39338,0
2012-08-09,16.28,16.497,16.196,16.479,71958,0
2012-08-10,16.479,16.53,16.374,16.517,43388,0
2012-08-13,16.472,16.504,16.418,16.49,33292,0
2012-08-14,16.49,16.517,16.451,16.509,43464,0
2012-08-15,16.497,16.621,16.451,16.589,96576,0
2012-08-16,16.621,16.748,16.543,16.731,43611,0
2012-08-17,16.764,16.798,16.693,16.725,78846,0
2012-08-20,16.759,16.87,16.707,16.838,38295,0
2012-08-21,16.931,16.975,16.589,16.688,86304,0
2012-08-22,16.707,16.725,16.563,16.693,63516,0
2012-08-23,16.57,16.615,16.275,16.374,138250,0
2012-08-24,16.418,16.627,16.412,16.53,31282,0
2012-08-27,16.589,16.615,16.367,16.433,40785,0
2012-08-28,16.53,16.575,16.367,16.451,50888,0
2012-08-29,16.581,16.753,16.418,16.68,59494,0
2012-08-30,16.714,16.786,16.621,16.714,45196,0
2012-08-31,16.856,16.999,16.764,16.994,50121,0
2012-09-04,16.948,16.994,16.825,16.892,85822,0
2012-09-05,16.923,16.983,16.627,16.668,67120,0
2012-09-06,16.811,16.923,16.725,16.753,63624,0
2012-09-07,16.772,16.883,16.596,16.654,72628,0
2012-09-10,16.739,16.817,16.707,16.731,35795,0
2012-09-11,16.714,16.876,16.714,16.852,35704,0
2012-09-12,16.673,16.772,16.563,16.772,87226,0
2012-09-13,16.64,16.748,16.53,16.64,91358,0
2012-09-14,16.64,16.806,16.64,16.739,50747,0
2012-09-17,16.759,16.759,16.367,16.418,59268,0
2012-09-18,16.3,16.438,16.1,16.405,58286,0
2012-09-19,16.53,16.68,16.463,16.55,56389,0
2012-09-20,16.55,16.811,16.55,16.753,39314,0
2012-09-21,16.753,16.994,16.725,16.931,46361,0
2012-09-24,16.943,17.099,16.901,17.099,83042,0
2012-09-25,17.158,17.374,17.158,17.249,94469,0
2012-09-26,17.27,17.356,17.243,17.288,54695,0
2012-09-27,17.388,17.545,17.361,17.473,48334,0
2012-09-28,17.356,17.498,17.356,17.427,56679,0
2012-10-01,17.595,17.727,17.595,17.636,60566,0
2012-10-02,17.688,17.794,17.585,17.623,51207,0
2012-10-03,17.629,17.779,17.618,17.723,58649,0
2012-10-04,17.676,17.832,17.663,17.806,50899,0
2012-10-05,17.806,17.912,17.67,17.723,42877,0
2012-10-08,17.787,17.826,17.694,17.774,48013,0
2012-10-09,17.8,17.937,17.766,17.885,48889,0
2012-10-10,17.766,17.97,17.67,17.715,67135,0
2012-10-11,17.873,17.997,17.747,17.896,45897,0
2012-10-12,17.937,18.179,17.896,17.997,83002,0
2012-10-15,18.058,18.19,17.997,18.051,79401,0
2012-10-16,18.089,18.176,18.051,18.051,42248,0
2012-10-17,18.035,18.182,18.035,18.162,50427,0
2012-10-18,18.162,18.19,18.058,18.097,50240,0
2012-10-19,18.081,18.104,18.01,18.089,46402,0
2012-10-22,18.089,18.208,18.051,18.19,103140,0
2012-10-23,17.997,18.155,17.997,18.155,38761,0
2012-10-24,18.149,18.236,18.12,18.155,86205,0
2012-10-25,18.169,18.229,18.12,18.196,131001,0
2012-10-26,18.203,18.309,18.138,18.236,103895,0
2012-10-31,18.355,18.368,18.242,18.355,51744,0
2012-11-01,18.347,18.487,18.315,18.434,70600,0
2012-11-02,18.389,18.421,18.182,18.229,86388,0
2012-11-05,18.208,18.263,18.11,18.203,45177,0
2012-11-06,18.255,18.309,18.035,18.035,134095,0
2012-11-07,18.035,18.081,17.77,17.782,67349,0
2012-11-08,17.742,17.851,17.683,17.683,34407,0
2012-11-09,17.59,17.63,17.072,17.231,115031,0
2012-11-12,17.225,17.352,16.993,17.158,90055,0
2012-11-13,17.112,17.271,16.998,17.004,110966,0
2012-11-14,17.119,17.119,16.308,16.342,88319,0
2012-11-15,16.247,16.247,15.55,15.801,120705,0
2012-11-16,15.729,16.393,15.729,16.374,86762,0
2012-11-19,16.528,17.127,16.528,17.08,73110,0
2012-11-20,17.064,17.225,16.945,17.039,41371,0
2012-11-21,17.139,17.213,16.895,17.132,86419,0
2012-11-23,17.289,17.345,17.127,17.165,31495,0
2012-11-26,17.026,17.139,16.895,16.986,58558,0
2012-11-27,16.905,17.112,16.905,16.998,37813,0
2012-11-28,17.026,17.072,16.965,17.058,35236,0
2012-11-29,17.02,17.271,16.998,17.178,48875,0
2012-11-30,17.285,17.417,16.979,17.298,75335,0
2012-12-03,17.458,17.458,17.119,17.158,63614,0
2012-12-04,17.204,17.267,17.098,17.198,31183,0
2012-12-05,17.198,17.219,17.112,17.165,40075,0
2012-12-06,17.285,17.317,17.198,17.313,29913,0
2012-12-07,17.432,17.451,17.244,17.323,39136,0
2012-12-10,17.432,17.477,17.277,17.438,33376,0
2012-12-11,17.586,17.586,17.231,17.399,58976,0
2012-12-12,17.51,17.555,17.289,17.289,38750,0
2012-12-13,17.391,17.391,17.119,17.231,26060,0
2012-12-14,17.198,17.306,17.139,17.225,29378,0
2012-12-17,17.178,17.238,16.879,16.965,67058,0
2012-12-18,16.873,16.979,16.84,16.926,40165,0
2012-12-19,16.951,17.004,16.706,16.939,70069,0
2012-12-20,16.846,16.965,16.759,16.793,31680,0
2012-12-21,16.532,16.858,16.473,16.667,58086,0
2012-12-24,16.667,16.72,16.446,16.552,14908,0
2012-12-26,16.44,16.46,16.213,16.353,107836,0
2012-12-27,16.427,16.575,16.247,16.427,40511,0
2012-12-28,16.247,16.327,16.173,16.275,23849,0
2012-12-31,16.173,16.454,16.049,16.254,90190,0
2013-01-02,16.44,16.68,16.319,16.626,51717,0
2013-01-03,16.585,16.918,16.466,16.846,58218,0
2013-01-04,16.951,17.185,16.863,17.039,229357,0
2013-01-07,17.119,17.271,16.905,17.198,79750,0
2013-01-08,17.104,17.271,16.993,17.204,39970,0
2013-01-09,17.087,17.323,17.08,17.298,41505,0
2013-01-10,17.285,17.378,17.271,17.352,16885,0
2013-01-11,17.289,17.503,17.289,17.47,22505,0
2013-01-14,17.338,17.503,17.313,17.41,43181,0
2013-01-15,17.331,17.417,17.165,17.231,42239,0
2013-01-16,17.173,17.525,17.098,17.404,71042,0
2013-01-17,17.432,17.463,17.37,17.37,18235,0
2013-01-18,17.492,17.619,17.458,17.571,28010,0
2013-01-22,17.71,17.877,17.683,17.803,46974,0
2013-01-23,17.77,17.864,17.65,17.791,56535,0
2013-01-24,17.791,17.844,17.662,17.77,38781,0
2013-01-25,17.758,17.844,17.635,17.817,37007,0
2013-01-28,17.824,18.026,17.81,18.02,50783,0
2013-01-29,17.978,18.102,17.912,18.088,27510,0
2013-01-30,17.992,18.317,17.992,18.23,42898,0
2013-01-31,18.136,18.501,18.073,18.425,39781,0
2013-02-01,18.567,18.785,18.547,18.768,57364,0
2013-02-04,18.768,18.825,18.44,18.56,56966,0
2013-02-05,18.574,18.697,18.473,18.68,22406,0
2013-02-06,18.52,18.68,18.52,18.582,20885,0
2013-02-07,18.762,18.762,18.418,18.656,66372,0
2013-02-08,18.656,18.704,18.54,18.567,32260,0
2013-02-11,18.485,18.485,18.35,18.418,38310,0
2013-02-12,18.358,18.358,18.23,18.337,45369,0
2013-02-13,18.303,18.303,18.079,18.168,36063,0
2013-02-14,18.182,18.182,18.02,18.068,37913,0
2013-02-15,18.02,18.162,17.966,18.096,38218,0
2013-02-19,18.196,18.344,18.108,18.329,23790,0
2013-02-20,18.329,18.607,18.326,18.453,53191,0
2013-02-21,18.344,18.384,18.014,18.19,86766,0
2013-02-22,18.25,18.507,18.25,18.507,36682,0
2013-02-25,18.513,18.56,18.168,18.216,40577,0
2013-02-26,18.216,18.269,18.108,18.168,46783,0
2013-02-27,18.073,18.418,18.073,18.372,56413,0
2013-02-28,18.291,18.533,18.291,18.372,58785,0
2013-03-01,18.25,18.365,18.25,18.265,35883,0
2013-03-04,18.256,18.344,18.068,18.114,32864,0
2013-03-05,18.223,18.25,18.102,18.208,27710,0
2013-03-06,18.168,18.196,17.945,18.055,33012,0
2013-03-07,17.954,18.236,17.782,18.175,51752,0
2013-03-08,18.242,18.297,18.096,18.269,27881,0
2013-03-11,18.182,18.23,18.073,18.143,19856,0
2013-03-12,18.048,18.128,17.872,18.073,37435,0
2013-03-13,18.182,18.182,17.904,18.06,32993,0
2013-03-14,18.06,18.073,17.931,18.068,25196,0
2013-03-15,18.014,18.014,17.77,17.791,30468,0
2013-03-18,17.567,17.648,17.352,17.558,45357,0
2013-03-19,17.505,17.534,17.33,17.405,20397,0
2013-03-20,17.405,17.405,17.122,17.23,61433,0
2013-03-21,17.317,17.513,17.296,17.338,36435,0
2013-03-22,17.352,17.688,17.275,17.627,70095,0
2013-03-25,17.735,17.959,17.426,17.526,43666,0
2013-03-26,17.493,17.709,17.493,17.688,26596,0
2013-03-27,17.41,17.741,17.275,17.741,34388,0
2013-03-28,17.824,17.844,17.54,17.716,23618,0
2013-04-01,17.776,17.791,17.46,17.735,57104,0
2013-04-02,17.831,17.912,17.607,17.728,44166,0
2013-04-03,17.735,17.844,17.283,17.433,62803,0
2013-04-04,17.405,17.472,17.345,17.464,20746,0
2013-04-05,17.385,17.724,17.322,17.709,28267,0
2013-04-08,17.702,17.865,17.642,17.81,21791,0
2013-04-09,17.782,17.851,17.728,17.803,33254,0
2013-04-10,17.851,17.904,17.81,17.865,26605,0
2013-04-11,17.978,17.986,17.851,17.872,29213,0
2013-04-12,17.879,17.904,17.662,17.728,35653,0
2013-04-15,17.75,17.75,17.317,17.385,43493,0
2013-04-16,17.627,17.75,17.534,17.735,54907,0
2013-04-17,17.492,17.636,17.39,17.463,62573,0
2013-04-18,17.458,17.478,17.334,17.423,33856,0
2013-04-19,17.423,17.583,17.368,17.567,34477,0
2013-04-22,17.559,17.665,17.463,17.636,35779,0
2013-04-23,17.72,17.87,17.698,17.842,24922,0
2013-04-24,17.762,17.864,17.69,17.788,35969,0
2013-04-25,17.762,17.788,17.601,17.739,45146,0
2013-04-26,17.822,17.835,17.684,17.779,35589,0
2013-04-29,17.835,17.926,17.732,17.802,41645,0
2013-04-30,17.72,17.835,17.636,17.774,33181,0
2013-05-01,17.732,17.732,17.601,17.636,30472,0
2013-05-02,17.649,17.828,17.649,17.739,38557,0
2013-05-03,17.766,18.028,17.72,18.021,73393,0
2013-05-06,18.116,18.132,17.945,18.116,30589,0
2013-05-07,18.042,18.468,17.931,18.442,51445,0
2013-05-08,18.303,18.442,18.221,18.35,46237,0
2013-05-09,18.235,18.235,18.075,18.098,34709,0
2013-05-10,18.187,18.187,17.822,18.008,35457,0
2013-05-13,17.954,18.158,17.779,18.151,54476,0
2013-05-14,18.207,18.516,18.187,18.427,39172,0
2013-05-15,18.427,18.639,18.344,18.639,37078,0
2013-05-16,18.51,18.688,18.475,18.475,40190,0
2013-05-17,18.419,18.72,18.391,18.557,46379,0
2013-05-20,18.557,18.639,18.453,18.591,34715,0
2013-05-21,18.557,18.606,18.359,18.359,33963,0
2013-05-22,18.372,18.482,17.891,17.987,54991,0
2013-05-23,17.87,18.062,17.779,17.828,34350,0
2013-05-24,17.828,17.842,17.684,17.766,33500,0
2013-05-28,17.822,18.187,17.802,17.92,41617,0
2013-05-29,17.739,17.92,17.732,17.754,37098,0
2013-05-30,17.712,17.762,17.361,17.762,68335,0
2013-05-31,17.595,17.834,17.513,17.534,44207,0
2013-06-03,17.492,17.492,16.557,16.653,92398,0
2013-06-04,16.55,16.832,16.387,16.661,86371,0
2013-06-05,16.53,16.914,16.495,16.744,77815,0
2013-06-06,16.811,17.044,16.633,17.032,35536,0
2013-06-07,17.025,17.409,16.964,17.34,39712,0
2013-06-10,17.458,17.534,17.238,17.485,57711,0
2013-06-11,17.225,17.498,17.225,17.431,22182,0
2013-06-12,17.431,17.583,17.409,17.548,30046,0
2013-06-13,17.463,17.601,17.285,17.548,58939,0
2013-06-14,17.445,17.678,17.403,17.583,28690,0
2013-06-17,17.745,17.766,17.588,17.705,21713,0
2013-06-18,17.617,17.822,17.534,17.808,29752,0
2013-06-19,17.678,17.795,17.548,17.779,30216,0
2013-06-20,17.594,17.712,17.155,17.3,39724,0
2013-06-21,17.081,17.54,17.072,17.534,47777,0
2013-06-24,17.285,17.3,16.668,16.702,51419,0
2013-06-25,16.694,17.072,16.648,16.84,48427,0
2013-06-26,16.817,17.361,16.776,17.188,53585,0
2013-06-27,17.155,17.498,17.146,17.498,18204,0
2013-06-28,17.862,17.954,17.759,17.903,42060,0
2013-07-01,17.665,17.665,17.583,17.629,65209,0
2013-07-02,17.643,17.665,17.534,17.583,51629,0
2013-07-03,17.445,17.656,17.368,17.577,36778,0
2013-07-05,17.577,17.739,17.492,17.698,46333,0
2013-07-08,17.665,17.835,17.583,17.762,42308,0
2013-07-09,17.244,18.008,17.244,17.912,47713,0
2013-07-10,17.834,17.954,17.724,17.877,47181,0
2013-07-11,18.177,18.191,17.827,18.163,42939,0
2013-07-12,18.114,18.226,18.016,18.226,46129,0
2013-07-15,18.177,18.246,18.136,18.246,27302,0
2013-07-16,18.246,18.246,17.896,17.961,39937,0
2013-07-17,17.945,17.995,17.751,17.862,28510,0
2013-07-18,17.862,18.009,17.841,18.003,29246,0
2013-07-19,18.066,18.155,17.926,18.136,19518,0
2013-07-22,18.07,18.07,17.945,17.967,27514,0
2013-07-23,17.883,18.136,17.883,18.023,27906,0
2013-07-24,18.009,18.016,17.883,17.883,19159,0
2013-07-25,17.973,17.973,17.765,17.883,33002,0
2013-07-26,17.954,17.954,17.785,17.814,21284,0
2013-07-29,17.759,17.834,17.659,17.659,20657,0
2013-07-30,17.659,17.896,17.527,17.688,90414,0
2013-07-31,17.632,17.709,17.612,17.652,21765,0
2013-08-01,17.667,17.827,17.667,17.799,27639,0
2013-08-02,17.85,17.862,17.659,17.841,22966,0
2013-08-05,17.89,18.059,17.834,17.862,41614,0
2013-08-06,17.728,18.009,17.693,17.945,26245,0
2013-08-07,17.806,17.931,17.659,17.89,26072,0
2013-08-08,17.827,17.912,17.777,17.834,23910,0
2013-08-09,17.89,17.89,17.688,17.751,28928,0
2013-08-12,17.68,17.869,17.68,17.702,26633,0
2013-08-13,17.667,17.667,17.549,17.625,34305,0
2013-08-14,17.554,17.854,17.554,17.702,16674,0
2013-08-15,17.716,17.759,17.56,17.667,34069,0
2013-08-16,17.765,17.854,17.693,17.777,36651,0
2013-08-19,17.728,17.751,17.478,17.478,41081,0
2013-08-20,17.478,17.478,17.339,17.352,42366,0
2013-08-21,17.304,17.602,17.233,17.449,32616,0
2013-08-22,17.728,18.128,17.578,18.07,250609,0
2013-08-23,18.226,18.877,18.07,18.855,143194,0
2013-08-26,18.842,18.903,18.751,18.861,78814,0
2013-08-27,18.786,19.07,18.617,18.987,86648,0
2013-08-28,18.855,19.141,18.421,18.855,89361,0
2013-08-29,18.855,19.051,18.583,18.91,30609,0
2013-08-30,19.227,19.584,19.227,19.389,86512,0
2013-09-03,19.253,19.253,19.1,19.1,33166,0
2013-09-04,18.939,19.244,18.89,19.17,62347,0
2013-09-05,19.253,19.401,19.15,19.227,53261,0
2013-09-06,19.227,19.344,18.996,19.107,29982,0
2013-09-09,19.051,19.505,19.051,19.338,50497,0
2013-09-10,19.244,19.499,19.244,19.35,41026,0
2013-09-11,19.415,19.457,19.324,19.324,30584,0
2013-09-12,19.373,19.391,19.155,19.218,19402,0
2013-09-13,19.324,19.443,19.176,19.381,37493,0
2013-09-16,19.505,19.653,19.45,19.491,35391,0
2013-09-17,19.373,19.692,19.373,19.505,50954,0
2013-09-18,19.385,19.717,19.002,19.625,51619,0
2013-09-19,19.505,19.933,19.505,19.812,38057,0
2013-09-20,19.681,19.717,19.408,19.625,55660,0
2013-09-23,19.625,19.834,19.61,19.721,34478,0
2013-09-24,19.771,19.804,19.505,19.602,52149,0
2013-09-25,19.717,19.751,19.583,19.709,52600,0
2013-09-26,19.799,20.029,19.534,19.728,35665,0
2013-09-27,19.686,19.987,19.686,19.987,32835,0
2013-09-30,20.137,20.336,19.96,20.279,40781,0
2013-10-01,20.036,20.134,19.751,20.127,42802,0
2013-10-02,20.127,20.127,20.002,20.065,16172,0
2013-10-03,20.029,20.107,19.925,20.002,22160,0
2013-10-04,19.945,20.134,19.945,20.107,22444,0
2013-10-07,19.945,20.218,19.945,20.002,42857,0
2013-10-08,19.904,20.023,19.778,19.778,37453,0
2013-10-09,19.874,19.909,19.654,19.789,26743,0
2013-10-10,19.826,20.108,19.804,19.923,49150,0
2013-10-11,19.845,20.237,19.845,20.129,32704,0
2013-10-14,20.108,20.377,20.044,20.377,25139,0
2013-10-15,20.229,20.371,20.229,20.329,20734,0
2013-10-16,20.42,20.57,20.385,20.57,27935,0
2013-10-17,20.463,20.932,20.463,20.932,55231,0
2013-10-18,21.088,21.088,20.884,21.004,41729,0
2013-10-21,20.89,21.151,20.867,20.919,51242,0
2013-10-22,20.919,21.081,20.775,20.89,29517,0
2013-10-23,20.939,21.117,20.811,20.89,55115,0
2013-10-24,20.862,21.14,20.805,20.926,17551,0
2013-10-25,20.926,21.151,20.848,20.955,66740,0
2013-10-28,20.948,21.309,20.782,20.811,35217,0
2013-10-29,20.919,21.004,20.791,20.884,19625,0
2013-10-30,20.833,21.111,20.833,20.91,27312,0
2013-10-31,20.997,20.997,20.698,20.884,29135,0
2013-11-01,20.919,20.99,20.811,20.968,17973,0
2013-11-04,20.898,20.99,20.898,20.983,10757,0
2013-11-05,20.983,21.039,20.89,20.939,18599,0
2013-11-06,20.898,21.182,20.898,21.032,35650,0
2013-11-07,20.975,21.097,20.826,20.898,20748,0
2013-11-08,20.797,21.124,20.628,20.91,25414,0
2013-11-11,20.939,21.111,20.91,21.026,25185,0
2013-11-12,20.932,21.117,20.855,20.968,18930,0
2013-11-13,20.848,21.004,20.725,20.903,26710,0
2013-11-14,20.77,20.959,20.77,20.884,30805,0
2013-11-15,20.89,21.081,20.89,20.997,25423,0
2013-11-18,20.968,21.046,20.903,20.932,21979,0
2013-11-19,20.817,20.939,20.506,20.506,27915,0
2013-11-20,20.463,20.514,20.285,20.285,30221,0
2013-11-21,20.279,20.597,20.279,20.377,34919,0
2013-11-22,20.301,20.67,20.301,20.469,28791,0
2013-11-25,20.463,20.67,20.292,20.322,28516,0
2013-11-26,20.265,20.494,20.21,20.265,24523,0
2013-11-27,20.265,20.414,19.923,20.158,45123,0
2013-11-29,20.088,20.393,19.909,20.393,17225,0
2013-12-02,20.292,20.292,19.711,20.052,98237,0
2013-12-03,20.052,20.052,19.867,19.952,25828,0
2013-12-04,19.932,19.932,19.541,19.632,59605,0
2013-12-05,19.675,19.675,19.163,19.313,51828,0
2013-12-06,19.256,19.384,19.094,19.212,23837,0
2013-12-09,19.185,19.185,18.881,18.881,34846,0
2013-12-10,18.822,18.822,18.553,18.738,52673,0
2013-12-11,18.652,18.857,18.558,18.594,30634,0
2013-12-12,18.666,18.738,18.574,18.644,34797,0
2013-12-13,18.588,18.864,18.588,18.708,22660,0
2013-12-16,18.708,18.857,18.63,18.652,35275,0
2013-12-17,18.721,18.721,18.582,18.588,54278,0
2013-12-18,18.523,18.929,18.234,18.553,98444,0
2013-12-19,18.416,18.744,18.275,18.744,69817,0
2013-12-20,18.623,18.822,18.553,18.815,28418,0
2013-12-23,18.764,19.185,18.764,19.057,43443,0
2013-12-24,18.978,19.384,18.978,19.305,24577,0
2013-12-26,19.405,19.504,19.135,19.405,36267,0
2013-12-27,19.333,19.689,19.22,19.689,43917,0
2013-12-30,19.611,19.738,19.568,19.724,45796,0
2013-12-31,19.667,19.875,19.647,19.875,19820,0
2014-01-02,19.874,19.874,19.462,19.462,35138,0
2014-01-03,19.584,19.584,19.142,19.263,38038,0
2014-01-06,19.227,19.227,18.984,19.078,51150,0
2014-01-07,19.106,19.177,18.915,19.135,44228,0
2014-01-08,19.02,19.279,18.801,19.069,44179,0
2014-01-09,19.135,19.15,18.738,18.936,70709,0
2014-01-10,18.9,18.993,18.851,18.993,29606,0
2014-01-13,18.864,19.069,18.794,18.936,26355,0
2014-01-14,18.936,19.094,18.758,18.9,40693,0
2014-01-15,18.872,18.984,18.806,18.984,33185,0
2014-01-16,18.957,19.069,18.837,19.015,19415,0
2014-01-17,18.948,19.135,18.948,19.1,10458,0
2014-01-21,19.193,19.66,19.156,19.638,72129,0
2014-01-22,19.731,20.101,19.724,20.088,83674,0
2014-01-23,20.145,20.26,20.066,20.195,31379,0
2014-01-24,20.029,20.145,19.66,19.863,86844,0
2014-01-27,20.006,20.072,17.882,19.646,55997,0
2014-01-28,19.712,19.783,19.573,19.695,40492,0
2014-01-29,19.66,19.712,19.531,19.689,34148,0
2014-01-30,19.646,20.116,19.646,20.059,44339,0
2014-01-31,19.855,20.434,19.855,20.363,67356,0
2014-02-03,20.363,20.363,19.775,20.043,46361,0
2014-02-04,20.232,20.232,19.892,20.095,71249,0
2014-02-05,20.052,20.145,19.898,20.072,33937,0
2014-02-06,20.072,20.253,19.957,19.985,44114,0
2014-02-07,20.101,20.405,19.979,20.26,45041,0
2014-02-10,20.203,20.549,20.203,20.499,26806,0
2014-02-11,20.592,20.797,20.563,20.652,55042,0
2014-02-12,20.652,21.005,20.652,20.898,43535,0
2014-02-13,20.817,21.186,20.817,21.028,38457,0
2014-02-14,21.036,21.352,20.839,21.338,71196,0
2014-02-18,21.245,21.441,21.083,21.266,36257,0
2014-02-19,21.266,21.403,21.12,21.288,25892,0
2014-02-20,21.144,21.201,20.855,20.956,58883,0
2014-02-21,20.956,21.165,20.949,21.12,24974,0
2014-02-24,21.1,21.201,20.976,21.186,98511,0
2014-02-25,21.266,21.467,21.149,21.375,91742,0
2014-02-26,21.526,21.583,21.302,21.583,30742,0
2014-02-27,21.562,21.852,21.52,21.852,61019,0
2014-02-28,21.787,22.148,21.787,22.09,59786,0
2014-03-03,22.047,22.212,21.946,22.185,29975,0
2014-03-04,22.212,22.385,22.07,22.249,27957,0
2014-03-05,22.35,22.35,22.17,22.278,36575,0
2014-03-06,22.316,22.503,22.164,22.221,31888,0
2014-03-07,22.35,22.35,21.953,22.018,42227,0
2014-03-10,21.995,22.164,21.953,22.004,29100,0
2014-03-11,21.933,22.221,21.933,22.054,30680,0
2014-03-12,22.039,22.2,22.018,22.127,27286,0
2014-03-13,22.07,22.264,21.781,21.852,83141,0
2014-03-14,21.824,22.2,21.824,22.047,64916,0
2014-03-17,22.09,22.273,22.07,22.07,56538,0
2014-03-18,22.229,22.328,21.925,22.105,37786,0
2014-03-19,22.2,22.229,21.881,21.933,45733,0
2014-03-20,21.933,22.17,21.845,22.032,41114,0
2014-03-21,22.032,22.293,22.032,22.148,33575,0
2014-03-24,22.112,22.286,21.845,22.004,70716,0
2014-03-25,22.17,22.2,21.781,21.925,45409,0
2014-03-26,21.925,21.995,21.728,21.824,45484,0
2014-03-27,21.713,21.995,21.7,21.909,40541,0
2014-03-28,22.026,22.257,22.026,22.17,49473,0
2014-03-31,22.358,22.403,22.112,22.358,48418,0
2014-04-01,22.417,22.568,22.417,22.539,60437,0
2014-04-02,22.649,22.756,22.489,22.625,56934,0
2014-04-03,22.641,22.842,22.503,22.721,58513,0
2014-04-04,22.922,22.929,22.698,22.721,100142,0
2014-04-07,22.777,22.829,22.48,22.613,53858,0
2014-04-08,22.613,22.893,22.489,22.884,67273,0
2014-04-09,23.002,23.681,22.884,23.457,120574,0
2014-04-10,23.509,23.581,23.105,23.241,126665,0
2014-04-11,23.081,23.646,23.081,23.5,65680,0
2014-04-14,23.553,23.762,23.553,23.646,87091,0
2014-04-15,23.719,23.807,23.506,23.588,66680,0
2014-04-16,23.719,23.742,23.618,23.682,65700,0
2014-04-17,23.719,23.903,23.639,23.676,59354,0
2014-04-21,23.682,23.771,23.609,23.742,41571,0
2014-04-22,23.706,23.991,23.696,23.897,56271,0
2014-04-23,23.889,24.012,23.793,23.969,26153,0
2014-04-24,24.138,24.329,23.991,24.248,77905,0
2014-04-25,24.248,24.455,24.081,24.301,62813,0
2014-04-28,24.459,24.541,24.329,24.448,42655,0
2014-04-29,24.431,24.806,24.402,24.777,87694,0
2014-04-30,24.675,25.336,24.675,25.136,139241,0
2014-05-01,25.211,25.248,24.922,25.043,53338,0
2014-05-02,25.136,25.242,24.858,24.948,72540,0
2014-05-05,24.764,25.136,24.652,25.012,34461,0
2014-05-06,25.114,25.174,24.931,25.087,47191,0
2014-05-07,25.035,25.521,24.982,25.453,73827,0
2014-05-08,25.444,25.527,25.211,25.269,58811,0
2014-05-09,25.159,25.211,24.639,24.982,107911,0
2014-05-12,25.035,25.388,25.007,25.188,47665,0
2014-05-13,25.131,25.276,24.99,25.05,69730,0
2014-05-14,24.982,25.188,24.485,25.1,60829,0
2014-05-15,24.953,25.211,24.887,24.903,61436,0
2014-05-16,24.784,25.181,24.784,25.095,60851,0
2014-05-19,24.976,25.211,24.948,24.998,65239,0
2014-05-20,24.982,25.058,24.69,24.726,87339,0
2014-05-21,24.726,24.895,24.72,24.733,55268,0
2014-05-22,24.835,24.903,24.69,24.733,55361,0
2014-05-23,24.711,24.822,24.571,24.587,60824,0
2014-05-27,24.652,24.726,24.459,24.534,59780,0
2014-05-28,24.615,24.998,24.541,24.931,67864,0
2014-05-29,25.07,25.291,24.815,25.007,45977,0
2014-05-30,25.095,25.242,25.007,25.211,46645,0
2014-06-02,25.124,25.433,25.058,25.328,43757,0
2014-06-03,25.291,25.476,25.285,25.433,52662,0
2014-06-04,25.3,25.476,25.114,25.356,221263,0
2014-06-05,25.424,25.718,25.285,25.622,45805,0
2014-06-06,25.703,25.848,25.672,25.806,37788,0
2014-06-09,25.917,26.138,25.848,25.975,43193,0
2014-06-10,25.953,26.072,25.718,25.856,42868,0
2014-06-11,25.909,25.953,25.848,25.909,24550,0
2014-06-12,25.968,26.018,25.792,25.932,52806,0
2014-06-13,26.048,26.122,25.901,26.042,30826,0
2014-06-16,26.158,26.249,25.968,26.1,36714,0
2014-06-17,25.953,26.055,25.843,25.901,39245,0
2014-06-18,25.909,25.998,25.747,25.873,33291,0
2014-06-19,25.616,25.616,24.903,25.269,189918,0
2014-06-20,25.232,25.232,24.66,24.675,102271,0
2014-06-23,24.587,24.806,24.256,24.623,77178,0
2014-06-24,24.522,24.806,24.41,24.455,54548,0
2014-06-25,24.431,24.764,24.431,24.645,65073,0
2014-06-26,24.645,24.982,24.645,24.948,39428,0
2014-06-27,25.019,25.408,25.019,25.388,74465,0
2014-06-30,25.388,25.388,24.99,25.159,77465,0
2014-07-01,25.152,25.152,24.784,24.953,91988,0
2014-07-02,25.007,25.007,24.595,24.726,79750,0
2014-07-03,24.711,24.858,24.41,24.505,41979,0
2014-07-07,24.419,24.541,23.933,24.248,73287,0
2014-07-08,24.144,24.219,23.742,24.012,81662,0
2014-07-09,24.151,24.256,23.912,24.256,64813,0
2014-07-10,24.07,24.167,23.755,24.107,81840,0
2014-07-11,24.062,24.175,23.823,24.151,58521,0
2014-07-14,24.151,24.248,24.008,24.167,68998,0
2014-07-15,24.13,24.195,23.898,24.07,76248,0
2014-07-16,24.158,24.195,24.008,24.167,46781,0
2014-07-17,24.435,25.727,24.435,25.727,312088,0
2014-07-18,25.727,26.264,25.607,25.959,120780,0
2014-07-21,25.95,25.95,25.673,25.815,66564,0
2014-07-22,25.941,26.166,25.833,26.025,68399,0
2014-07-23,26.13,26.502,26.077,26.43,64983,0
2014-07-24,26.578,26.578,26.436,26.488,41220,0
2014-07-25,26.482,26.846,26.442,26.725,45553,0
2014-07-28,26.719,26.719,26.294,26.346,112854,0
2014-07-29,26.301,26.404,26.054,26.158,66621,0
2014-07-30,26.315,26.315,25.456,25.646,105728,0
2014-07-31,25.54,25.607,24.682,24.748,124994,0
2014-08-01,24.778,25.093,24.265,24.501,60581,0
2014-08-04,24.644,24.965,24.322,24.854,55476,0
2014-08-05,24.831,24.831,24.405,24.599,44057,0
2014-08-06,24.57,24.986,24.57,24.8,45326,0
2014-08-07,24.972,25.392,24.824,24.936,36766,0
2014-08-08,25.069,25.188,24.816,25.136,50670,0
2014-08-11,25.392,26.176,25.392,25.779,152695,0
2014-08-12,25.824,26.025,25.683,25.884,40192,0
2014-08-13,25.941,25.98,25.764,25.795,99512,0
2014-08-14,25.787,26.338,25.787,26.077,64258,0
2014-08-15,26.25,26.571,26.033,26.571,57067,0
2014-08-18,26.734,26.75,26.392,26.681,64196,0
2014-08-19,26.719,27.012,26.712,26.961,56318,0
2014-08-20,26.802,27.354,26.793,27.286,77516,0
2014-08-21,27.406,27.952,27.406,27.668,112515,0
2014-08-22,27.54,27.796,27.422,27.509,70374,0
2014-08-25,27.764,27.764,27.017,27.161,66480,0
2014-08-26,27.317,27.534,27.198,27.361,47707,0
2014-08-27,27.482,27.729,27.354,27.729,54849,0
2014-08-28,27.69,28.079,27.585,27.808,46423,0
2014-08-29,27.952,28.347,27.817,28.204,63546,0
2014-09-02,28.347,28.48,28.087,28.288,81136,0
2014-09-03,28.438,28.736,28.347,28.728,72180,0
2014-09-04,28.854,28.854,28.534,28.742,88381,0
2014-09-05,28.758,28.84,28.443,28.809,58158,0
2014-09-08,28.636,28.796,28.599,28.758,50452,0
2014-09-09,28.75,28.891,28.63,28.742,79239,0
2014-09-10,28.742,28.809,28.549,28.57,74122,0
2014-09-11,28.557,28.557,28.182,28.28,75239,0
2014-09-12,28.106,28.22,27.653,27.734,89738,0
2014-09-15,27.846,27.846,27.398,27.496,69570,0
2014-09-16,27.482,28.063,27.482,27.801,61950,0
2014-09-17,27.945,28.033,27.772,27.92,56061,0
2014-09-18,28.101,28.302,27.945,28.169,30379,0
2014-09-19,28.31,28.438,28.07,28.438,55033,0
2014-09-22,28.124,28.429,27.639,27.66,53130,0
2014-09-23,27.482,27.72,26.967,27.1,54359,0
2014-09-24,27.205,27.49,26.951,27.22,84955,0
2014-09-25,27.054,27.354,26.539,26.689,43048,0
2014-09-26,26.846,27.436,26.765,27.331,52410,0
2014-09-29,26.961,27.464,26.961,27.303,54309,0
2014-09-30,27.464,27.472,27.024,27.272,50959,0
2014-10-01,27.227,27.354,26.905,27.07,53472,0
2014-10-02,26.951,27.278,26.301,26.539,86656,0
2014-10-03,26.855,27.012,26.474,26.608,63713,0
2014-10-06,26.667,26.719,26.113,26.22,80256,0
2014-10-07,26.13,26.309,25.442,25.636,70987,0
2014-10-08,25.518,25.518,24.637,25.041,106196,0
2014-10-09,24.89,25.233,23.65,23.987,141801,0
2014-10-10,23.465,23.912,22.441,22.62,238651,0
2014-10-13,22.523,22.763,21.187,21.187,194975,0
2014-10-14,21.278,21.859,20.65,21.56,261418,0
2014-10-15,21.538,22.785,20.526,22.732,220432,0
2014-10-16,21.546,25.225,21.546,25.195,283927,0
2014-10-17,25.872,26.557,25.195,26.076,154797,0
2014-10-20,25.735,26.563,25.634,26.456,96086,0
2014-10-21,26.631,27.255,26.631,26.684,79950,0
2014-10-22,26.853,27.465,26.493,26.647,94923,0
2014-10-23,27.088,27.354,26.76,26.913,67183,0
2014-10-24,27.065,27.141,26.768,27.056,61770,0
2014-10-27,26.98,26.99,26.473,26.904,59727,0
2014-10-28,27.026,27.225,26.89,27.134,32479,0
2014-10-29,27.005,27.528,26.928,27.255,51938,0
2014-10-30,27.239,27.446,27.117,27.354,39482,0
2014-10-31,27.559,27.581,27.247,27.455,34006,0
2014-11-03,27.528,27.528,27.285,27.528,31834,0
2014-11-04,27.361,27.361,26.693,26.98,92959,0
2014-11-05,27.239,27.368,26.837,27.368,58444,0
2014-11-06,27.232,27.437,27.095,27.361,37440,0
2014-11-07,27.399,27.841,27.255,27.697,88398,0
2014-11-10,27.681,27.681,27.081,27.165,85447,0
2014-11-11,27.209,27.361,26.996,27.354,27843,0
2014-11-12,27.073,27.719,27.073,27.544,47704,0
2014-11-13,27.657,27.728,27.255,27.361,37430,0
2014-11-14,27.349,27.796,27.339,27.605,33245,0
2014-11-17,27.428,27.878,27.428,27.688,27117,0
2014-11-18,27.636,28.046,27.636,27.902,37587,0
2014-11-19,27.977,28.365,27.841,28.365,48184,0
2014-11-20,28.321,28.668,28.137,28.655,36516,0
2014-11-21,28.821,29.277,28.517,28.625,57607,0
2014-11-24,28.768,28.768,28.312,28.334,40685,0
2014-11-25,28.51,28.51,28.321,28.448,20797,0
2014-11-26,28.548,28.548,28.229,28.479,39619,0
2014-11-28,28.137,28.137,26.511,26.601,110392,0
2014-12-01,26.215,26.227,24.464,24.48,201818,0
2014-12-02,24.425,25.309,24.328,25.027,72196,0
2014-12-03,24.989,25.817,24.989,25.59,64235,0
2014-12-04,25.893,26.222,25.476,25.773,36382,0
2014-12-05,25.75,26.008,25.513,25.644,31169,0
2014-12-08,25.49,25.49,23.706,23.758,107088,0
2014-12-09,23.407,23.939,22.807,23.87,112924,0
2014-12-10,23.636,23.667,23.212,23.546,132710,0
2014-12-11,23.636,24.328,23.394,23.736,86662,0
2014-12-12,23.453,24.002,23.256,23.462,75139,0
2014-12-15,24.138,24.138,22.252,22.406,89503,0
2014-12-16,22.123,23.089,21.287,22.694,102406,0
2014-12-17,22.534,24.328,22.534,24.198,124083,0
2014-12-18,24.374,25.339,24.365,25.187,146209,0
2014-12-19,25.316,25.963,25.195,25.878,76452,0
2014-12-22,25.834,25.985,25.14,25.242,74467,0
2014-12-23,25.583,26.289,25.263,26.032,46362,0
2014-12-24,25.918,26.403,25.71,26.138,35621,0
2014-12-26,26.146,26.617,26.016,26.304,54517,0
2014-12-29,26.245,26.867,26.245,26.624,44088,0
2014-12-30,26.624,27.316,26.403,26.951,37901,0
2014-12-31,27.065,27.657,26.99,27.172,50159,0
2015-01-02,27.399,27.657,27.134,27.59,47605,0
2015-01-05,27.522,27.522,26.235,26.481,102853,0
2015-01-06,26.67,26.693,25.933,26.039,77303,0
2015-01-07,26.381,26.608,25.802,25.918,53280,0
2015-01-08,26.092,26.843,25.865,26.108,25611,0
2015-01-09,26.328,26.397,25.662,25.97,50244,0
2015-01-12,25.847,26.138,24.457,24.671,109671,0
2015-01-13,25.09,25.09,23.987,24.374,87796,0
2015-01-14,24.062,24.525,23.44,24.033,83130,0
2015-01-15,24.27,24.853,23.795,24.07,36766,0
2015-01-16,23.987,24.914,23.987,24.844,66706,0
2015-01-20,24.61,25.149,24.335,24.823,42787,0
2015-01-21,24.823,25.802,24.754,25.672,45340,0
2015-01-22,25.834,26.124,25.585,25.801,41329,0
2015-01-23,25.53,26.219,25.49,25.846,32398,0
2015-01-26,25.739,25.918,25.252,25.33,35565,0
2015-01-27,25.152,25.307,24.721,24.859,33838,0
2015-01-28,24.906,25.029,24.382,24.541,51092,0
2015-01-29,24.541,25.007,24.287,24.665,46278,0
2015-01-30,24.643,24.743,24.272,24.363,155987,0
2015-02-02,24.382,24.674,24.042,24.635,36558,0
2015-02-03,24.966,25.547,24.712,25.246,39402,0
2015-02-04,24.927,26.219,24.927,25.461,123258,0
2015-02-05,25.515,26.219,25.515,25.995,114958,0
2015-02-06,26.087,26.212,25.778,26.073,24190,0
2015-02-09,26.212,26.565,25.716,25.716,31899,0
2015-02-10,25.933,26.077,25.57,25.733,19752,0
2015-02-11,25.444,26.565,25.444,25.585,36055,0
2015-02-12,25.995,26.141,25.801,26.087,31819,0
2015-02-13,26.403,27.182,26.296,26.967,51106,0
2015-02-17,26.952,27.029,26.28,26.62,29940,0
2015-02-18,26.642,26.758,26.318,26.326,38114,0
2015-02-19,26.087,27.076,25.886,26.488,37232,0
2015-02-20,26.712,26.998,26.473,26.745,39699,0
2015-02-23,26.774,27.021,26.473,26.565,28004,0
2015-02-24,26.428,26.527,25.667,25.778,68466,0
2015-02-25,25.509,26.164,25.5,26.164,30954,0
2015-02-26,26.303,26.62,25.687,25.815,33862,0
2015-02-27,25.794,25.971,25.707,25.834,22009,0
2015-03-02,25.694,25.854,25.423,25.49,37291,0
2015-03-03,25.29,25.509,25.229,25.347,42084,0
2015-03-04,25.229,25.268,24.881,25.16,30430,0
2015-03-05,25.113,25.393,25.113,25.307,26156,0
2015-03-06,25.16,25.477,24.881,24.881,16445,0
2015-03-09,24.712,25.067,24.527,24.541,20848,0
2015-03-10,24.141,24.559,23.948,24.496,31337,0
2015-03-11,24.358,24.541,23.677,23.848,27582,0
2015-03-12,23.677,23.916,23.537,23.662,28619,0
2015-03-13,23.63,23.647,22.797,23.082,70313,0
2015-03-16,23.067,23.09,22.404,22.613,63063,0
2015-03-17,22.395,22.479,21.447,21.631,151117,0
2015-03-18,21.329,21.855,20.903,21.855,200191,0
2015-03-19,21.561,21.624,20.967,21.191,91032,0
2015-03-20,21.467,21.739,21.353,21.663,54774,0
2015-03-23,21.663,22.69,21.64,22.644,84817,0
2015-03-24,22.797,23.384,22.45,23.183,148913,0
2015-03-25,23.361,23.523,22.912,23.145,38329,0
2015-03-26,23.183,23.384,22.558,22.734,45192,0
2015-03-27,22.634,22.765,22.227,22.604,27194,0
2015-03-30,22.558,22.782,22.419,22.644,23827,0
2015-03-31,22.52,22.752,22.117,22.511,35177,0
2015-04-01,22.395,22.943,22.395,22.773,28746,0
2015-04-02,22.682,22.906,22.411,22.457,13986,0
2015-04-06,22.466,23.267,22.466,23.03,39624,0
2015-04-07,23.207,23.237,22.829,22.921,41282,0
2015-04-08,22.867,22.998,22.542,22.558,61249,0
2015-04-09,22.511,22.588,22.202,22.466,26994,0
2015-04-10,22.479,22.906,22.404,22.596,37812,0
2015-04-13,22.743,22.867,22.395,22.404,34316,0
2015-04-14,22.758,23.939,22.658,23.8,108514,0
2015-04-15,23.839,24.038,23.573,23.682,67289,0
2015-04-16,23.511,23.769,23.337,23.494,61734,0
2015-04-17,23.415,23.494,23.187,23.487,32579,0
2015-04-20,23.244,23.753,23.244,23.322,53410,0
2015-04-21,23.298,23.534,23.259,23.337,31704,0
2015-04-22,23.446,23.746,23.415,23.62,20615,0
2015-04-23,23.713,24.297,23.691,24.218,39451,0
2015-04-24,24.241,24.297,23.825,23.849,55633,0
2015-04-27,23.903,24.021,23.582,23.8,28000,0
2015-04-28,23.919,23.919,23.407,23.472,78775,0
2015-04-29,23.415,23.999,22.992,23.87,42125,0
2015-04-30,23.864,24.084,23.628,23.87,41743,0
2015-05-01,23.8,24.272,23.8,24.021,25580,0
2015-05-04,24.06,24.06,23.558,23.558,34744,0
2015-05-05,23.582,23.762,23.345,23.353,36906,0
2015-05-06,23.385,23.393,22.002,22.693,44111,0
2015-05-07,22.527,22.591,22.12,22.348,51227,0
2015-05-08,22.34,22.512,22.23,22.433,68594,0
2015-05-11,22.284,22.284,22.041,22.05,21634,0
2015-05-12,21.901,22.127,21.804,21.907,49466,0
2015-05-13,22.12,22.354,22.08,22.292,92140,0
2015-05-14,22.299,22.521,22.299,22.45,21125,0
2015-05-15,22.433,22.433,22.135,22.348,28645,0
2015-05-18,22.45,22.527,22.199,22.473,25822,0
2015-05-19,22.363,22.607,22.278,22.598,64395,0
2015-05-20,22.629,22.858,22.473,22.788,61595,0
2015-05-21,22.858,23.165,22.827,22.842,25326,0
2015-05-22,22.687,23.187,22.687,22.858,20998,0
2015-05-26,22.898,22.898,22.26,22.576,33738,0
2015-05-27,22.505,22.598,22.252,22.48,26981,0
2015-05-28,22.309,22.322,22.033,22.182,46189,0
2015-05-29,22.245,22.348,22.103,22.206,30925,0
2015-06-01,22.103,22.363,22.033,22.096,38347,0
2015-06-02,22.064,22.166,22.011,22.024,25263,0
2015-06-03,22.159,22.159,21.804,21.907,54085,0
2015-06-04,21.728,21.742,21.05,21.09,70504,0
2015-06-05,21.169,21.169,20.43,21.004,96213,0
2015-06-08,20.932,20.94,20.555,20.855,38180,0
2015-06-09,20.8,20.932,20.516,20.744,48971,0
2015-06-10,20.782,21.207,20.555,20.822,76266,0
2015-06-11,20.972,21.161,20.918,21.036,43088,0
2015-06-12,20.888,20.926,20.722,20.909,30798,0
2015-06-15,20.659,20.98,20.548,20.964,38688,0
2015-06-16,20.822,21.106,20.736,20.988,46195,0
2015-06-17,20.909,21.043,20.666,20.752,37925,0
2015-06-18,20.868,20.894,20.627,20.815,33217,0
2015-06-19,20.611,20.847,20.5,20.768,28507,0
2015-06-22,20.909,20.909,20.446,20.593,46833,0
2015-06-23,20.494,20.9,20.494,20.666,19609,0
2015-06-24,20.602,20.602,20.075,20.36,77249,0
2015-06-25,20.248,20.782,20.248,20.256,48998,0
2015-06-26,20.382,20.438,20.029,20.069,48106,0
2015-06-29,19.807,19.807,19.109,19.165,65161,0
2015-06-30,19.134,19.151,18.417,18.732,178165,0
2015-07-01,18.63,18.982,18.615,18.914,59431,0
2015-07-02,18.802,19.834,18.741,19.716,83231,0
2015-07-06,19.401,19.928,19.401,19.605,53450,0
2015-07-07,19.567,19.942,19.016,19.928,69356,0
2015-07-08,19.574,19.813,19.284,19.357,48968,0
2015-07-09,19.549,19.606,19.301,19.373,38877,0
2015-07-10,19.454,19.662,19.454,19.606,34515,0
2015-07-13,19.726,20.031,19.63,19.968,35513,0
2015-07-14,19.847,20.666,19.847,20.481,58348,0
2015-07-15,20.442,20.56,20.159,20.168,28900,0
2015-07-16,20.152,20.247,19.84,20.024,39002,0
2015-07-17,20.096,20.296,19.075,19.326,132329,0
2015-07-20,19.196,19.243,18.306,18.306,62179,0
2015-07-21,18.323,18.627,18.152,18.227,74262,0
2015-07-22,17.976,18.274,17.036,17.118,113017,0
2015-07-23,16.983,17.961,16.966,17.753,158497,0
2015-07-24,17.856,18.643,17.856,18.451,147529,0
2015-07-27,18.097,19.013,17.832,18.933,85976,0
2015-07-28,19.108,19.446,18.74,19.229,61679,0
2015-07-29,19.243,19.686,18.859,19.044,69404,0
2015-07-30,18.917,19.284,18.756,19.124,49468,0
2015-07-31,19.085,19.558,18.668,18.835,70401,0
2015-08-03,18.78,18.78,17.586,17.832,65799,0
2015-08-04,17.882,18.161,17.696,18.033,33019,0
2015-08-05,18.202,18.491,16.926,16.926,83859,0
2015-08-06,16.838,16.934,16.437,16.773,81980,0
2015-08-07,16.773,17.544,16.628,17.271,64295,0
2015-08-10,17.414,18.515,17.414,18.417,84732,0
2015-08-11,18.113,18.859,18.113,18.811,71490,0
2015-08-12,18.78,19.582,18.78,19.526,68656,0
2015-08-13,19.349,19.655,18.94,19.005,62301,0
2015-08-14,19.075,19.606,18.925,19.574,56444,0
2015-08-17,19.454,19.863,19.14,19.454,29283,0
2015-08-18,19.229,19.243,18.947,19.173,45729,0
2015-08-19,18.956,19.357,18.627,18.965,70527,0
2015-08-20,18.795,19.102,18.515,18.555,34764,0
2015-08-21,18.258,18.506,17.721,17.832,48720,0
2015-08-24,16.532,18.058,16.492,17.304,99250,0
2015-08-25,17.872,17.882,16.668,16.75,107036,0
2015-08-26,16.95,17.207,16.492,16.917,84856,0
2015-08-27,17.094,18.531,17.094,17.889,58313,0
2015-08-28,17.736,18.643,17.608,18.412,51336,0
2015-08-31,18.298,18.466,17.832,18.187,73143,0
2015-09-01,17.721,18.105,17.488,17.832,46975,0
2015-09-02,17.937,17.944,17.294,17.623,95072,0
2015-09-03,17.496,17.856,17.335,17.527,54204,0
2015-09-04,17.382,17.512,17.167,17.263,53331,0
2015-09-08,17.263,17.503,16.909,17.239,84108,0
2015-09-09,17.231,17.294,16.934,17.03,88966,0
2015-09-10,16.973,17.214,16.877,16.95,91982,0
2015-09-11,16.853,16.853,16.501,16.574,78751,0
2015-09-14,16.525,16.806,15.899,16.027,141925,0
2015-09-15,15.955,16.179,15.641,16.059,123322,0
2015-09-16,16.291,17.182,16.226,17.15,95697,0
2015-09-17,17.005,18.097,17.005,17.944,200835,0
2015-09-18,17.696,17.993,17.632,17.753,102425,0
2015-09-21,17.882,18.009,17.753,17.856,50588,0
2015-09-22,17.704,17.841,17.423,17.776,55947,0
2015-09-23,17.711,17.865,17.278,17.343,67783,0
2015-09-24,17.11,17.496,16.685,17.462,80455,0
2015-09-25,17.59,17.85,17.343,17.374,45979,0
2015-09-28,17.207,17.246,16.565,16.653,98698,0
2015-09-29,16.758,17.062,15.995,16.074,89965,0
2015-09-30,16.21,17.167,16.196,17.167,143917,0
2015-10-01,17.304,17.696,17.142,17.15,93079,0
2015-10-02,16.909,18.025,16.797,18.009,80742,0
2015-10-05,18.065,19.067,18.065,18.74,99817,0
2015-10-06,18.821,19.596,18.821,19.567,84355,0
2015-10-07,19.792,19.983,19.067,19.623,79373,0
2015-10-08,19.542,19.983,19.27,19.983,69653,0
2015-10-09,20.024,20.481,19.8,19.959,198867,0
2015-10-12,19.959,19.959,18.723,18.795,84040,0
2015-10-13,18.659,19.261,18.603,18.715,46229,0
2015-10-14,18.708,18.881,18.232,18.763,71603,0
2015-10-15,18.657,19.207,18.502,18.772,59789,0
2015-10-16,18.945,18.945,18.413,18.567,36046,0
2015-10-19,18.518,18.699,18.009,18.165,36382,0
2015-10-20,18.174,18.838,18.174,18.535,52156,0
2015-10-21,18.46,18.888,18.304,18.46,87555,0
2015-10-22,18.46,18.576,18.108,18.337,61981,0
2015-10-23,18.436,18.518,18.123,18.427,71237,0
2015-10-26,18.386,18.51,17.648,17.755,64295,0
2015-10-27,17.617,17.617,16.876,17.123,60154,0
2015-10-28,17.123,18.288,16.984,17.845,46274,0
2015-10-29,18.001,18.322,17.895,18.304,42741,0
2015-10-30,18.378,18.551,17.984,18.468,64295,0
2015-11-02,18.378,19.193,17.911,18.855,73938,0
2015-11-03,18.953,19.183,18.888,19.035,37504,0
2015-11-04,19.094,19.134,18.009,18.009,57453,0
2015-11-05,17.902,18.419,17.746,17.771,39332,0
2015-11-06,17.665,17.763,17.221,17.516,51996,0
2015-11-09,17.492,17.492,17.024,17.221,25428,0
2015-11-10,17.173,17.352,16.662,16.768,37994,0
2015-11-11,16.753,16.817,16.424,16.424,60399,0
2015-11-12,15.98,16.177,15.315,15.397,108499,0
2015-11-13,15.39,16.548,15.208,16.259,240621,0
2015-11-16,16.292,16.753,16.276,16.726,71603,0
2015-11-17,16.836,16.836,15.397,15.596,127861,0
2015-11-18,15.618,16.022,15.176,15.274,89016,0
2015-11-19,15.168,15.176,14.625,14.88,96199,0
2015-11-20,14.896,15.029,14.362,14.526,94373,0
2015-11-23,14.421,14.831,14.108,14.28,93886,0
2015-11-24,14.494,14.698,14.289,14.421,90356,0
2015-11-25,14.388,14.478,14.108,14.396,86337,0
2015-11-27,14.355,14.74,14.215,14.536,16562,0
2015-11-30,14.536,14.806,14.118,14.28,93398,0
2015-12-01,14.24,14.331,13.688,14.108,166045,0
2015-12-02,13.952,13.952,13.23,13.475,121139,0
2015-12-03,13.6,13.846,13.026,13.089,109084,0
2015-12-04,12.854,12.975,12.319,12.631,147831,0
2015-12-07,12.319,12.342,11.134,11.521,308085,0
2015-12-08,11.021,11.734,11.021,11.596,140053,0
2015-12-09,11.652,12.441,11.62,12.038,134435,0
2015-12-10,11.825,12.383,11.769,12.006,76230,0
2015-12-11,11.76,11.76,11.045,11.134,116414,0
2015-12-14,11.128,11.168,10.364,10.445,163507,0
2015-12-15,10.552,11.161,10.503,11.037,126156,0
2015-12-16,11.045,11.742,10.856,11.645,157330,0
2015-12-17,11.62,11.932,10.872,11.094,195322,0
2015-12-18,11.176,11.457,10.898,11.12,112151,0
2015-12-21,11.176,11.71,11.128,11.679,91939,0
2015-12-22,11.784,13.148,11.752,13.016,193563,0
2015-12-23,13.164,15.085,13.164,14.6,181806,0
2015-12-24,14.559,15.241,14.367,14.708,78433,0
2015-12-28,14.478,14.478,13.469,13.665,91949,0
2015-12-29,13.846,13.96,13.14,13.509,107495,0
2015-12-30,13.189,13.706,13.099,13.475,129831,0
2015-12-31,13.385,14.717,13.385,14.421,108796,0
2016-01-04,14.421,14.961,13.993,14.47,75831,0
2016-01-05,14.485,14.717,14.042,14.2,107922,0
2016-01-06,14.056,14.056,13.413,13.473,73415,0
2016-01-07,13.175,13.43,12.681,12.72,83200,0
2016-01-08,12.753,13.118,12.618,12.897,93884,0
2016-01-11,12.857,12.949,11.767,11.842,62544,0
2016-01-12,11.952,12.222,11.275,11.64,86149,0
2016-01-13,11.725,11.968,10.662,10.711,106818,0
2016-01-14,10.711,11.725,10.373,11.553,80896,0
2016-01-15,11.125,11.52,10.666,11.15,78479,0
2016-01-19,11.064,11.436,10.255,10.499,117089,0
2016-01-20,10.22,10.224,8.8351,9.4017,165894,0
2016-01-21,9.63,9.849,9.3411,9.511,141351,0
2016-01-22,10.076,10.491,9.933,10.397,78603,0
2016-01-25,10.128,10.921,9.739,10.018,126228,0
2016-01-26,10.27,10.769,10.135,10.541,88508,0
2016-01-27,10.39,10.702,10.154,10.525,85408,0
2016-01-28,10.862,11.403,10.726,11.336,82972,0
2016-01-29,11.445,12.096,11.445,11.944,68155,0
2016-02-01,11.69,11.801,11.336,11.716,93831,0
2016-02-02,11.487,11.496,10.954,11.327,53113,0
2016-02-03,11.572,11.69,11.005,11.64,32545,0
2016-02-04,11.808,12.163,11.674,12.011,77466,0
2016-02-05,11.833,11.995,11.361,11.539,25893,0
2016-02-08,11.15,11.15,10.009,10.061,84203,0
2016-02-09,9.916,9.916,8.8863,9.0799,167167,0
2016-02-10,9.1812,9.587,8.9272,9.0884,62442,0
2016-02-11,8.8433,9.0546,8.3285,8.6241,85358,0
2016-02-12,8.7337,9.1554,8.7337,9.0294,105148,0
2016-02-16,9.249,9.503,9.1477,9.4604,113562,0
2016-02-17,9.671,10.359,9.671,10.169,110169,0
2016-02-18,10.432,10.684,9.976,10.347,97531,0
2016-02-19,10.229,10.381,9.941,10.297,90510,0
2016-02-22,10.702,11.319,10.684,11.319,92752,0
2016-02-23,11.202,11.202,10.491,10.541,114735,0
2016-02-24,10.33,10.897,10.051,10.862,86772,0
2016-02-25,10.761,10.997,10.65,10.888,65673,0
2016-02-26,11.192,11.394,10.87,11.064,54030,0
2016-02-29,11.15,12.062,11.15,11.995,106156,0
2016-03-01,11.952,12.525,11.909,12.112,131615,0
2016-03-02,12.002,12.475,11.817,12.459,84459,0
2016-03-03,12.325,12.862,12.011,12.695,91807,0
2016-03-04,12.746,12.857,12.325,12.535,80315,0
2016-03-07,12.525,12.618,12.154,12.333,119625,0
2016-03-08,12.231,12.231,11.755,11.782,45583,0
2016-03-09,12.019,12.079,11.605,11.725,83187,0
2016-03-10,11.739,11.739,11.293,11.462,121328,0
2016-03-11,11.817,11.987,11.648,11.944,82080,0
2016-03-14,11.842,12.409,11.808,12.256,53599,0
2016-03-15,12.12,12.239,11.987,12.079,52635,0
2016-03-16,12.12,12.89,12.12,12.857,56326,0
2016-03-17,12.915,13.886,12.871,13.709,127668,0
2016-03-18,13.826,13.861,13.464,13.523,45111,0
2016-03-21,13.565,13.591,13.218,13.573,46756,0
2016-03-22,13.439,13.853,13.352,13.811,48926,0
2016-03-23,13.776,13.844,13.464,13.532,71377,0
2016-03-24,13.296,13.439,13.075,13.168,47913,0
2016-03-28,13.175,13.185,12.805,12.805,43859,0
2016-03-29,12.652,13.185,12.502,13.083,36624,0
2016-03-30,13.227,13.685,13.227,13.557,106432,0
2016-03-31,13.548,14.181,13.548,14.097,60793,0
2016-04-01,13.886,13.988,13.685,13.709,38904,0
2016-04-04,13.709,13.861,13.352,13.372,36085,0
2016-04-05,13.303,13.514,13.161,13.203,47478,0
2016-04-06,13.278,13.709,13.278,13.489,36524,0
2016-04-07,13.395,13.616,13.311,13.43,46098,0
2016-04-08,13.616,14.097,13.616,13.76,40578,0
2016-04-11,13.895,14.233,13.853,13.937,45773,0
2016-04-12,14.063,14.873,14.063,14.849,83614,0
2016-04-13,14.849,14.945,14.398,14.553,60634,0
2016-04-14,14.547,14.547,14.223,14.223,26810,0
2016-04-15,14.129,14.28,13.902,13.962,50397,0
2016-04-18,13.547,14.666,13.477,14.615,62748,0
2016-04-19,14.736,15.509,14.666,15.371,81981,0
2016-04-20,15.265,15.781,15.214,15.3,121691,0
2016-04-21,15.239,15.501,14.874,15.11,50451,0
2016-04-22,15.474,15.709,14.874,15.023,95352,0
2016-04-25,15.023,15.413,14.792,14.867,84343,0
2016-04-26,14.989,15.061,14.788,14.979,28080,0
2016-04-27,15.127,15.823,14.762,15.665,46627,0
2016-04-28,15.596,15.883,15.371,15.823,29186,0
2016-04-29,15.526,16.048,15.526,15.779,39321,0
2016-05-02,15.709,15.929,15.422,15.613,32112,0
2016-05-03,15.378,15.587,14.722,15.187,45506,0
2016-05-04,15.214,15.395,15.036,15.205,19597,0
2016-05-05,15.422,15.838,15.231,15.308,29276,0
2016-05-06,15.179,15.466,14.945,15.258,13930,0
2016-05-09,15.214,15.214,14.615,14.71,28602,0
2016-05-10,14.754,15.04,14.518,14.779,18480,0
2016-05-11,14.71,15.118,14.354,15.023,47390,0
2016-05-12,15.196,15.457,15.119,15.231,22637,0
2016-05-13,15.205,15.587,15.205,15.483,25801,0
2016-05-16,15.745,16.378,15.735,16.152,81052,0
2016-05-17,16.177,16.413,15.613,16.116,53927,0
2016-05-18,16.1,16.246,15.89,16.03,81371,0
2016-05-19,15.848,16.233,15.644,16.204,30437,0
2016-05-20,16.334,16.664,16.309,16.637,51702,0
2016-05-23,16.526,16.786,16.526,16.542,49370,0
2016-05-24,16.629,17.079,16.246,16.265,27475,0
2016-05-25,16.394,16.794,16.394,16.542,57225,0
2016-05-26,16.724,16.724,15.952,15.962,47757,0
2016-05-27,15.908,16.309,15.848,16.142,26722,0
2016-05-31,16.108,16.473,16.108,16.299,30304,0
2016-06-01,16.048,16.863,16.048,16.81,19885,0
2016-06-02,16.716,17.133,16.716,17.055,50154,0
2016-06-03,17.194,17.28,16.873,16.986,74793,0
2016-06-06,17.22,17.54,17.078,17.375,45676,0
2016-06-07,17.55,17.567,16.977,17.245,46626,0
2016-06-08,17.394,17.394,17.106,17.315,32220,0
2016-06-09,17.168,17.775,17.046,17.272,41023,0
2016-06-10,17.064,17.15,16.665,16.733,14359,0
2016-06-13,16.664,16.907,16.325,16.325,18863,0
2016-06-14,16.29,16.29,15.794,16.1,53422,0
2016-06-15,16.038,16.394,15.838,16.23,30159,0
2016-06-16,16.038,16.29,15.804,16.274,30800,0
2016-06-17,16.378,16.82,16.23,16.274,28331,0
2016-06-20,16.447,16.585,16.246,16.447,35692,0
2016-06-21,16.456,16.664,16.108,16.647,33462,0
2016-06-22,16.76,16.776,16.551,16.724,25789,0
2016-06-23,16.933,17.22,16.89,17.081,77447,0
2016-06-24,15.804,16.88,15.631,16.507,67023,0
2016-06-27,16.394,16.413,15.605,15.769,30147,0
2016-06-28,16.142,16.89,16.066,16.689,52061,0
2016-06-29,16.76,17.28,16.654,16.873,90397,0
2016-06-30,16.951,16.951,16.369,16.854,23593,0
2016-07-01,16.863,17.244,16.655,17.106,48946,0
2016-07-05,16.915,17.115,16.742,16.933,55910,0
2016-07-06,16.72,16.782,16.247,16.72,18062,0
2016-07-07,16.836,17.094,16.684,16.747,27032,0
2016-07-08,16.968,17.441,16.747,16.871,11693,0
2016-07-11,16.897,17.102,16.649,16.649,23309,0
2016-07-12,16.915,16.968,16.621,16.836,39400,0
2016-07-13,16.8,16.836,16.337,16.585,24838,0
2016-07-14,16.684,16.808,16.524,16.55,53497,0
2016-07-15,16.692,16.843,16.132,16.399,62007,0
2016-07-18,16.373,16.501,16.266,16.381,46741,0
2016-07-19,16.167,16.292,16.105,16.195,44392,0
2016-07-20,16.345,16.483,16.007,16.462,36269,0
2016-07-21,16.559,16.792,16.132,16.256,42817,0
2016-07-22,16.266,16.524,16.23,16.524,15128,0
2016-07-25,16.425,16.425,16.092,16.247,40351,0
2016-07-26,16.123,16.123,15.589,15.634,132405,0
2016-07-27,15.642,15.899,15.465,15.57,40568,0
2016-07-28,15.509,15.812,15.367,15.517,41607,0
2016-07-29,15.304,15.837,15.268,15.741,54308,0
2016-08-01,15.652,16.176,15.029,15.224,58525,0
2016-08-02,15.295,15.55,14.876,15.144,71130,0
2016-08-03,15.162,15.428,15.09,15.428,149968,0
2016-08-04,15.402,15.909,15.277,15.767,94321,0
2016-08-05,15.792,16.115,15.562,16.007,62965,0
2016-08-08,16.033,16.337,16.033,16.211,34952,0
2016-08-09,16.328,16.345,15.899,16.15,70854,0
2016-08-10,16.185,16.185,15.802,15.899,48363,0
2016-08-11,15.989,16.114,15.844,15.936,67432,0
2016-08-12,16.016,16.373,16.007,16.373,124909,0
2016-08-15,16.292,16.933,16.292,16.836,154816,0
2016-08-16,16.747,17.004,16.747,16.968,47324,0
2016-08-17,16.933,16.951,16.639,16.836,36110,0
2016-08-18,16.88,17.174,16.657,17.129,55755,0
2016-08-19,17.182,17.182,16.968,17.058,24496,0
2016-08-22,16.995,17.075,16.72,16.987,42603,0
2016-08-23,17.023,17.352,16.978,17.165,35349,0
2016-08-24,17.031,17.165,16.763,16.792,33297,0
2016-08-25,16.772,16.853,16.381,16.506,39966,0
2016-08-26,16.594,16.968,16.408,16.585,49529,0
2016-08-29,16.506,17.075,16.354,17.004,93156,0
2016-08-30,16.96,17.298,16.747,16.906,35081,0
2016-08-31,16.782,16.787,16.462,16.621,45038,0
2016-09-01,16.594,16.594,16.088,16.417,49747,0
2016-09-02,16.515,16.727,16.444,16.63,31302,0
2016-09-06,16.737,16.924,16.63,16.639,40699,0
2016-09-07,16.772,16.991,16.747,16.906,25148,0
2016-09-08,17.013,17.343,17.004,17.298,51670,0
2016-09-09,17.075,17.075,16.63,16.639,33246,0
2016-09-12,16.337,16.604,16.266,16.435,44770,0
2016-09-13,16.275,16.275,15.723,15.767,42471,0
2016-09-14,15.749,16.069,15.713,15.741,21753,0
2016-09-15,15.812,16.051,15.767,16.033,28874,0
2016-09-16,15.892,16.48,15.847,16.283,29401,0
2016-09-19,16.444,16.772,16.105,16.167,54136,0
2016-09-20,16.239,16.239,16.061,16.132,16270,0
2016-09-21,16.23,16.435,16.167,16.417,42822,0
2016-09-22,16.614,16.657,16.381,16.614,124700,0
2016-09-23,16.497,16.68,16.487,16.576,14599,0
2016-09-26,16.576,16.614,16.408,16.444,24484,0
2016-09-27,16.39,16.497,16.23,16.462,32851,0
2016-09-28,16.39,16.763,16.23,16.727,25996,0
2016-09-29,16.808,16.987,16.684,16.836,39449,0
2016-09-30,16.817,17.021,16.763,16.884,46925,0
2016-10-03,16.897,17.076,16.836,16.836,58310,0
2016-10-04,16.88,17.067,16.559,16.569,83587,0
2016-10-05,16.687,16.851,16.651,16.768,29993,0
2016-10-06,16.888,16.934,16.632,16.742,36586,0
2016-10-07,16.788,17.007,16.788,16.934,33711,0
2016-10-10,17.053,17.18,16.989,17.162,32850,0
2016-10-11,16.97,17.153,16.87,17.053,31972,0
2016-10-12,17.026,17.153,16.943,16.961,15467,0
2016-10-13,16.906,16.997,16.732,16.895,45318,0
2016-10-14,17.143,17.162,16.943,17.071,39765,0
2016-10-17,17.053,17.172,16.66,16.87,32669,0
2016-10-18,16.951,17.04,16.861,16.97,29707,0
2016-10-19,16.98,17.263,16.824,16.97,68614,0
2016-10-20,16.924,17.089,16.867,16.924,16937,0
2016-10-21,16.934,17.135,16.924,17.089,24109,0
2016-10-24,17.099,17.253,17.099,17.143,24163,0
2016-10-25,17.18,17.263,17.007,17.053,27001,0
2016-10-26,16.943,17.317,16.916,17.107,26937,0
2016-10-27,17.089,17.363,16.997,16.997,38005,0
2016-10-28,16.989,17.025,16.788,16.788,45483,0
2016-10-31,16.834,16.897,16.165,16.275,41629,0
2016-11-01,16.367,16.576,16.301,16.386,36256,0
2016-11-02,16.267,16.321,16.039,16.239,54230,0
2016-11-03,16.112,16.267,16.066,16.138,36981,0
2016-11-04,16.074,16.093,15.906,15.992,24512,0
2016-11-07,16.184,16.678,16.184,16.294,33091,0
2016-11-08,16.285,16.285,15.832,16.129,18591,0
2016-11-09,16.084,16.842,16.084,16.834,24712,0
2016-11-10,16.888,17.546,16.888,17.043,32491,0
2016-11-11,17.053,17.345,16.742,17.345,32733,0
2016-11-14,17.355,17.62,17.126,17.6,54224,0
2016-11-15,17.702,17.972,17.702,17.938,32112,0
2016-11-16,17.829,17.966,17.427,17.482,48438,0
2016-11-17,17.628,17.656,17.437,17.437,26653,0
2016-11-18,17.875,17.875,17.492,17.5,61299,0
2016-11-21,17.682,17.984,17.564,17.984,62457,0
2016-11-22,18.067,18.121,17.747,17.811,46945,0
2016-11-23,17.756,17.948,17.5,17.5,26123,0
2016-11-25,17.492,17.71,17.463,17.509,15898,0
2016-11-28,17.646,17.793,17.18,17.309,52277,0
2016-11-29,17.053,17.162,16.986,17.143,47966,0
2016-11-30,17.656,17.875,17.363,17.802,87951,0
2016-12-01,17.966,18.097,17.482,17.6,71584,0
2016-12-02,17.591,17.84,17.509,17.628,39271,0
2016-12-05,17.765,17.802,17.537,17.537,54421,0
2016-12-06,17.564,17.984,17.381,17.482,31442,0
2016-12-07,17.473,17.811,17.401,17.528,29363,0
2016-12-08,17.62,17.62,17.363,17.372,45455,0
2016-12-09,17.564,17.628,17.418,17.591,28953,0
2016-12-12,17.783,17.948,17.71,17.765,56218,0
2016-12-13,17.912,17.948,17.682,17.938,37427,0
2016-12-14,17.893,17.929,17.756,17.793,32793,0
2016-12-15,17.802,17.848,17.6,17.6,74383,0
2016-12-16,17.62,17.628,17.189,17.235,65383,0
2016-12-19,17.272,17.473,17.18,17.281,55105,0
2016-12-20,17.335,17.509,17.199,17.226,56488,0
2016-12-21,17.335,17.528,17.272,17.528,32124,0
2016-12-22,17.437,17.839,17.418,17.756,90511,0
2016-12-23,17.682,17.848,17.682,17.71,35157,0
2016-12-27,17.783,17.783,17.363,17.628,28234,0
2016-12-28,17.628,17.687,17.463,17.591,27917,0
2016-12-29,17.583,17.912,17.537,17.728,57732,0
2016-12-30,17.728,18.141,17.646,17.756,54676,0
2017-01-03,17.866,18.121,17.802,18.021,114131,0
2017-01-04,18.114,18.359,18.105,18.329,43695,0
2017-01-05,18.302,18.375,18.229,18.339,31691,0
2017-01-06,18.396,18.396,18.144,18.218,51246,0
2017-01-09,18.181,18.181,17.777,17.815,21433,0
2017-01-10,17.899,17.937,17.646,17.721,33672,0
2017-01-11,17.777,17.937,17.628,17.852,23701,0
2017-01-12,17.956,17.983,17.581,17.974,29702,0
2017-01-13,18.087,18.208,17.937,18.124,49912,0
2017-01-17,18.087,18.171,17.732,17.909,44234,0
2017-01-18,17.852,17.983,17.806,17.89,26219,0
2017-01-19,17.928,17.928,17.441,17.675,82919,0
2017-01-20,17.703,17.881,17.646,17.797,51800,0
2017-01-23,17.712,17.993,17.703,17.768,38992,0
2017-01-24,17.852,18.068,17.815,17.965,65621,0
2017-01-25,18.059,18.415,18.059,18.396,139749,0
2017-01-26,18.453,18.63,18.396,18.49,73802,0
2017-01-27,18.545,18.574,18.316,18.47,41231,0
2017-01-30,18.406,18.453,17.956,18.087,43098,0
2017-01-31,18.236,18.255,17.871,18.245,59971,0
2017-02-01,18.453,18.584,18.376,18.584,86158,0
2017-02-02,18.545,18.611,18.461,18.555,68373,0
2017-02-03,18.649,18.901,18.545,18.864,92296,0
2017-02-06,18.911,18.958,18.817,18.901,73383,0
2017-02-07,18.977,18.977,18.733,18.854,55573,0
2017-02-08,18.817,18.948,18.621,18.948,66984,0
2017-02-09,18.995,19.068,18.718,18.995,125481,0
2017-02-10,19.136,19.163,18.995,19.062,148493,0
2017-02-13,19.062,19.146,18.948,18.977,104450,0
2017-02-14,18.921,19.052,18.883,18.938,76013,0
2017-02-15,18.938,19.015,18.892,18.938,83900,0
2017-02-16,18.985,19.042,18.742,18.742,40711,0
2017-02-17,18.752,18.938,18.621,18.668,24984,0
2017-02-21,18.817,18.911,18.715,18.854,28322,0
2017-02-22,18.715,18.948,18.715,18.752,81377,0
2017-02-23,18.958,18.958,18.733,18.874,35645,0
2017-02-24,18.836,18.892,18.621,18.846,49213,0
2017-02-27,18.836,18.921,18.817,18.892,44540,0
2017-02-28,18.892,18.995,18.78,18.958,93402,0
2017-03-01,19.089,19.099,18.968,18.968,83388,0
2017-03-02,18.968,18.968,18.827,18.901,35231,0
2017-03-03,18.958,19.015,18.817,18.911,63365,0
2017-03-06,18.836,18.93,18.827,18.921,28829,0
2017-03-07,18.883,18.921,18.807,18.827,49341,0
2017-03-08,18.789,18.901,18.312,18.423,75565,0
2017-03-09,18.376,18.433,17.497,17.899,152572,0
2017-03-10,18.03,18.04,17.759,17.956,47107,0
2017-03-13,18.03,18.144,17.956,18.124,35849,0
2017-03-14,17.983,18.021,17.59,17.619,64413,0
2017-03-15,17.703,17.993,17.609,17.956,43458,0
2017-03-16,17.993,17.993,17.777,17.918,25991,0
2017-03-17,17.937,18.021,17.831,17.946,25182,0
2017-03-20,17.937,17.966,17.852,17.89,26650,0
2017-03-21,17.815,17.928,17.62,17.75,25978,0
2017-03-22,17.619,17.75,17.525,17.75,27824,0
2017-03-23,17.75,18.077,17.357,18.012,59780,0
2017-03-24,18.059,18.171,17.947,18.04,48895,0
2017-03-27,17.881,17.965,17.806,17.89,42311,0
2017-03-28,18.03,18.19,17.932,18.05,62711,0
2017-03-29,18.03,18.171,17.965,18.021,274855,0
2017-03-30,18.087,18.097,17.983,18.03,141445,0
2017-03-31,18.077,18.302,18.068,18.255,106401,0
2017-04-03,17.797,18.151,17.787,18.04,122350,0
2017-04-04,18.087,18.198,17.993,18.171,62668,0
2017-04-05,18.368,18.48,18.181,18.292,136019,0
2017-04-06,18.312,18.526,18.275,18.48,47385,0
2017-04-07,18.545,18.545,18.302,18.339,55416,0
2017-04-10,18.423,18.499,18.292,18.443,109452,0
2017-04-11,18.414,18.595,18.319,18.375,91592,0
2017-04-12,18.395,18.471,18.251,18.395,54683,0
2017-04-13,18.395,18.491,18.203,18.213,47209,0
2017-04-17,18.289,18.289,18.022,18.155,28764,0
2017-04-18,18.079,18.175,17.984,18.165,31543,0
2017-04-19,18.213,18.223,18.051,18.051,23204,0
2017-04-20,18.031,18.127,17.99,18.069,28399,0
2017-04-21,18.175,18.289,17.983,18.031,47673,0
2017-04-24,18.185,18.251,18.089,18.223,31423,0
2017-04-25,18.213,18.366,18.165,18.299,60487,0
2017-04-26,18.271,18.347,18.108,18.242,33122,0
2017-04-27,18.242,18.251,17.959,18.069,30207,0
2017-04-28,18.137,18.137,17.965,18.06,21149,0
2017-05-01,18.137,18.155,18.022,18.079,45890,0
2017-05-02,18.079,18.155,17.945,18.013,36250,0
2017-05-03,17.993,18.051,17.906,17.907,44677,0
2017-05-04,17.841,17.841,17.209,17.276,61414,0
2017-05-05,17.333,17.458,17.209,17.429,38958,0
2017-05-08,17.448,17.591,17.372,17.487,28866,0
2017-05-09,17.467,17.487,17.286,17.439,40982,0
2017-05-10,17.544,17.649,17.401,17.649,26056,0
2017-05-11,17.697,17.697,17.496,17.544,42820,0
2017-05-12,17.573,17.725,17.515,17.716,21879,0
2017-05-15,17.945,18.022,17.802,17.888,29120,0
2017-05-16,17.917,17.917,17.649,17.659,23523,0
2017-05-17,17.716,17.716,17.305,17.353,35443,0
2017-05-18,17.343,17.396,17.085,17.333,30690,0
2017-05-19,17.477,17.773,17.429,17.735,43092,0
2017-05-22,17.936,18.041,17.649,18.041,67261,0
2017-05-23,18.137,18.137,17.974,18.051,23579,0
2017-05-24,18.069,18.069,17.773,17.841,33929,0
2017-05-25,17.888,17.888,17.429,17.515,26506,0
2017-05-26,17.505,18.026,17.505,17.927,102584,0
2017-05-30,17.879,17.945,17.525,17.687,91811,0
2017-05-31,17.601,17.659,17.41,17.611,38213,0
2017-06-01,17.888,17.983,17.544,17.611,55617,0
2017-06-02,17.573,17.582,17.401,17.401,54687,0
2017-06-05,17.429,17.429,17.247,17.315,25452,0
2017-06-06,17.315,17.496,17.247,17.333,18977,0
2017-06-07,17.267,17.467,16.875,17.037,57008,0
2017-06-08,16.999,17.219,16.789,16.817,54186,0
2017-06-09,16.827,17.095,16.827,16.951,22237,0
2017-06-12,17.056,17.324,16.97,17.075,31185,0
2017-06-13,16.989,17.304,16.989,17.037,17433,0
2017-06-14,16.913,16.932,16.511,16.511,40806,0
2017-06-15,16.397,16.515,16.3,16.492,44561,0
2017-06-16,16.492,16.664,16.301,16.521,21360,0
2017-06-19,16.559,16.674,16.432,16.492,30131,0
2017-06-20,16.349,16.395,15.871,16.005,144922,0
2017-06-21,16.024,16.282,15.699,15.966,152385,0
2017-06-22,16.043,16.712,16.043,16.33,32234,0
2017-06-23,16.358,16.577,16.28,16.435,19989,0
2017-06-26,16.463,16.712,16.291,16.607,41451,0
2017-06-27,16.636,16.97,16.559,16.722,57766,0
2017-06-28,16.76,17.018,16.731,16.76,32396,0
2017-06-29,16.884,17.027,16.636,16.837,40530,0
2017-06-30,16.951,17.372,16.932,17.324,38574,0
2017-07-03,17.429,17.591,17.295,17.535,37498,0
2017-07-05,17.535,17.616,17.3,17.353,53322,0
2017-07-06,17.48,17.763,17.372,17.47,35763,0
2017-07-07,17.372,17.49,17.167,17.186,29103,0
2017-07-10,17.186,17.343,17.186,17.235,16140,0
2017-07-11,17.255,17.272,17.069,17.177,24358,0
2017-07-12,17.265,17.353,17.156,17.353,19478,0
2017-07-13,17.421,17.421,17.138,17.314,20844,0
2017-07-14,17.402,17.519,17.343,17.411,45516,0
2017-07-17,17.411,17.666,17.411,17.578,23451,0
2017-07-18,17.675,17.695,17.353,17.538,20596,0
2017-07-19,17.538,17.724,17.372,17.45,24511,0
2017-07-20,17.382,17.433,17.167,17.216,26998,0
2017-07-21,17.226,17.411,17.069,17.147,33479,0
2017-07-24,17.284,17.284,17.118,17.206,20633,0
2017-07-25,17.343,17.534,17.196,17.382,38552,0
2017-07-26,17.421,17.421,17.266,17.299,26095,0
2017-07-27,17.333,17.333,17.108,17.245,28887,0
2017-07-28,17.314,17.333,17.167,17.245,25453,0
2017-07-31,17.255,17.255,17.118,17.216,11390,0
2017-08-01,17.226,17.411,17.138,17.333,19659,0
2017-08-02,17.392,17.392,17.136,17.245,22046,0
2017-08-03,17.235,17.235,16.971,17.079,14599,0
2017-08-04,17.001,17.206,16.806,16.825,31972,0
2017-08-07,16.59,16.697,16.541,16.6,60306,0
2017-08-08,16.6,16.6,15.857,16.004,117785,0
2017-08-09,16.062,16.385,15.985,16.326,35963,0
2017-08-10,16.346,16.463,15.735,15.955,44480,0
2017-08-11,15.661,16.404,15.418,16.062,131631,0
2017-08-14,16.033,16.316,15.837,15.886,38090,0
2017-08-15,15.837,15.935,15.437,15.671,68672,0
2017-08-16,15.671,15.806,15.485,15.573,68721,0
2017-08-17,15.573,15.808,15.534,15.632,46679,0
2017-08-18,15.613,15.74,15.495,15.642,61301,0
2017-08-21,15.661,15.828,15.358,15.632,32766,0
2017-08-22,15.534,15.994,15.534,15.925,52264,0
2017-08-23,15.906,16.277,15.906,16.15,69341,0
2017-08-24,16.17,16.268,16.052,16.268,32744,0
2017-08-25,16.268,16.434,16.228,16.238,62347,0
2017-08-28,16.238,16.336,16.092,16.16,37654,0
2017-08-29,16.082,16.307,16.033,16.268,32780,0
2017-08-30,16.268,16.365,15.969,16.365,94215,0
2017-08-31,16.316,16.56,16.231,16.365,26184,0
2017-09-01,16.483,16.59,16.385,16.424,19289,0
2017-09-05,16.492,16.678,16.228,16.336,40182,0
2017-09-06,16.326,16.471,16.302,16.346,43930,0
2017-09-07,16.375,16.375,16.183,16.268,39315,0
2017-09-08,16.238,16.248,15.969,16.004,53958,0
2017-09-11,16.092,16.191,16.004,16.101,39097,0
2017-09-12,16.14,16.488,16.043,16.111,38165,0
2017-09-13,16.17,16.335,16.072,16.258,46168,0
2017-09-14,16.307,16.345,16.17,16.277,42618,0
2017-09-15,16.336,16.336,16.092,16.15,67190,0
2017-09-18,16.072,16.287,16.072,16.111,58053,0
2017-09-19,16.111,16.297,16.111,16.18,24209,0
2017-09-20,16.287,16.365,16.043,16.248,46600,0
2017-09-21,16.268,16.297,16.033,16.131,39764,0
2017-09-22,16.15,16.335,15.957,16.092,25083,0
2017-09-25,16.268,16.6,16.268,16.531,61855,0
2017-09-26,16.668,16.668,16.316,16.541,32023,0
2017-09-27,16.571,16.903,16.434,16.805,41209,0
2017-09-28,16.883,16.893,16.678,16.698,58136,0
2017-09-29,16.854,17.079,16.844,16.942,41873,0
2017-10-02,17.02,17.255,16.942,17.255,35101,0
2017-10-03,17.353,17.353,17.04,17.206,53319,0
2017-10-04,17.362,17.582,17.011,17.47,45108,0
2017-10-05,17.47,17.47,17.29,17.39,32444,0
2017-10-06,17.34,17.37,17.04,17.12,33099,0
2017-10-09,17.09,17.4,17.09,17.24,39388,0
2017-10-10,17.27,17.46,17.12,17.14,19844,0
2017-10-11,17.13,17.22,16.82,17.22,62342,0
2017-10-12,17.18,17.4696,17.0851,17.29,22868,0
2017-10-13,17.4,17.62,17.04,17.09,33619,0
2017-10-16,17.12,17.39,17.03,17.03,31852,0
2017-10-17,17.07,17.32,16.7,16.71,30021,0
2017-10-18,16.72,16.9359,16.25,16.375,51996,0
2017-10-19,16.27,16.65,16,16.2,34382,0
2017-10-20,16.21,16.38,15.98,15.9819,38200,0
2017-10-23,16.31,16.59,15.98,16.14,32416,0
2017-10-24,16.11,16.21,15.62,15.82,117007,0
2017-10-25,15.8,15.83,15.23,15.27,62131,0
2017-10-26,15.27,15.6532,15.25,15.34,57070,0
2017-10-27,15.63,15.76,15.41,15.52,73286,0
2017-10-30,15.5595,15.78,15.47,15.57,53264,0
2017-10-31,15.64,15.64,15.3,15.43,44930,0
2017-11-01,15.5,15.74,15.5,15.62,45506,0
2017-11-02,15.66,15.73,15.09,15.31,53844,0
2017-11-03,15.31,15.53,15.17,15.5,50943,0
2017-11-06,15.65,15.91,15.52,15.82,40286,0
2017-11-07,15.83,15.83,15.62,15.67,55991,0
2017-11-08,15.67,15.7788,15.2,15.27,51420,0
2017-11-09,15.22,15.4299,15.16,15.2,55853,0
2017-11-10,15.21,15.3824,14.81,15.02,62150,0
