Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.342,15.352,15.058,15.352,13690,0
2005-02-28,14.991,15.105,14.137,14.502,23738,0
2005-03-01,14.441,14.975,14.384,14.635,37641,0
2005-03-02,14.27,14.936,14.27,14.879,16838,0
2005-03-03,14.551,15.068,14.551,14.975,23309,0
2005-03-04,15.313,15.313,15.039,15.219,19119,0
2005-03-07,14.908,15.248,14.908,15.096,12678,0
2005-03-08,14.965,15.096,14.965,15.02,8287,0
2005-03-09,14.835,14.917,14.721,14.779,11498,0
2005-03-10,14.644,15.02,14.644,14.984,14634,0
2005-03-11,15.039,15.039,14.541,14.741,17608,0
2005-03-14,14.731,16.1,14.731,15.772,24947,0
2005-03-15,16.073,16.109,15.689,15.914,24936,0
2005-03-16,16.119,16.119,15.904,15.998,10481,0
2005-03-17,15.68,15.924,15.614,15.924,6792,0
2005-03-18,16.195,16.205,15.547,16.1,84601,0
2005-03-21,16.307,16.54,15.807,16.279,15167,0
2005-03-22,16.24,16.24,15.267,15.267,9098,0
2005-03-23,15.257,15.538,15.02,15.02,14937,0
2005-03-24,15.02,15.171,14.816,15.02,4824,0
2005-03-28,15.152,15.191,14.863,14.863,18301,0
2005-03-29,14.845,14.908,14.458,14.599,17368,0
2005-03-30,14.319,14.692,14.319,14.579,56759,0
2005-03-31,14.674,14.835,14.365,14.541,15959,0
2005-04-01,14.853,15.303,14.404,14.579,26893,0
2005-04-04,14.502,14.599,14.355,14.394,17196,0
2005-04-05,14.375,14.541,13.875,14.365,13103,0
2005-04-06,14.635,14.927,14.137,14.329,13865,0
2005-04-07,14.184,14.835,14.155,14.29,12801,0
2005-04-08,13.962,14.231,13.894,14.081,15805,0
2005-04-11,14.081,14.091,13.642,13.658,17692,0
2005-04-12,13.472,14.788,13.472,14.759,74050,0
2005-04-13,14.879,15.02,14.072,14.644,24718,0
2005-04-14,14.476,14.495,13.866,14.057,25722,0
2005-04-15,14.26,14.29,13.818,13.904,15200,0
2005-04-18,13.556,14.231,13.556,14.231,14304,0
2005-04-19,14.174,14.674,14.118,14.551,57546,0
2005-04-20,14.241,15.623,14.109,14.945,141891,0
2005-04-21,15.283,15.652,15.078,15.489,70041,0
2005-04-22,15.293,15.413,15.029,15.257,34970,0
2005-04-25,15.068,15.267,14.863,15.181,12711,0
2005-04-26,15.181,15.396,15.039,15.293,12887,0
2005-04-27,14.853,15.342,14.731,15.133,33465,0
2005-04-28,14.741,16.166,14.731,15.614,58455,0
2005-04-29,15.499,15.951,15.388,15.827,41705,0
2005-05-02,15.753,15.979,15.442,15.689,34153,0
2005-05-03,15.489,16.063,15.248,15.716,55545,0
2005-05-04,15.499,16.701,15.499,16.307,64018,0
2005-05-05,16.862,16.862,15.707,16.375,50273,0
2005-05-06,16.495,16.89,15.8,16.421,98425,0
2005-05-09,16.119,16.824,15.817,16.824,32384,0
2005-05-10,16.412,16.748,15.827,16.298,41890,0
2005-05-11,16.495,16.503,16.166,16.421,23025,0
2005-05-12,16.45,16.522,15.941,15.97,6660,0
2005-05-13,16.166,16.431,15.689,16.146,24519,0
2005-05-16,16.146,16.421,16.138,16.327,10773,0
2005-05-17,16.109,16.279,16.073,16.231,8474,0
2005-05-18,16.26,16.522,16.195,16.298,23269,0
2005-05-19,15.846,16.269,14.816,16.166,6915,0
2005-05-20,16.156,16.25,16.082,16.1,4620,0
2005-05-23,15.961,16.459,15.772,16.269,77795,0
2005-05-24,16.383,16.431,16.223,16.383,7632,0
2005-05-25,15.856,16.383,15.856,16.082,4679,0
2005-05-26,16.128,16.375,16.128,16.213,7253,0
2005-05-27,16.335,16.468,16.205,16.25,60405,0
2005-05-31,16.468,16.468,15.652,16.018,16143,0
2005-06-01,16.365,17.358,16.223,16.824,30133,0
2005-06-02,16.431,16.757,16.156,16.54,11634,0
2005-06-03,16.288,16.748,16.054,16.279,3886,0
2005-06-06,16.195,16.24,15.989,16.176,4746,0
2005-06-07,16.54,16.871,15.489,15.914,25355,0
2005-06-08,15.97,16.512,15.97,16.128,10004,0
2005-06-09,16.317,16.421,16.046,16.402,4546,0
2005-06-10,16.512,17.087,16.45,16.767,3751,0
2005-06-13,17.162,17.162,16.767,16.842,11676,0
2005-06-14,16.636,16.881,16.618,16.767,5775,0
2005-06-15,16.412,16.74,16.412,16.711,22011,0
2005-06-16,16.984,17.257,16.365,16.512,84991,0
2005-06-17,16.383,17.565,16.383,16.757,174517,0
2005-06-20,16.55,17.491,16.345,16.757,33609,0
2005-06-21,17.087,17.087,16.711,17.038,46700,0
2005-06-22,16.796,17.153,16.711,17.038,38284,0
2005-06-23,16.9,17.219,16.9,17.038,11930,0
2005-06-24,17.471,17.471,16.975,17.18,94581,0
2005-06-27,17.18,17.313,16.994,16.994,15645,0
2005-06-28,17.283,18.165,16.927,18.109,12087,0
2005-06-29,18.231,18.664,18.101,18.532,5586,0
2005-06-30,18.447,18.607,18.336,18.336,7675,0
2005-07-01,18.355,18.759,18.355,18.759,18658,0
2005-07-05,18.759,19.388,18.193,19.388,23878,0
2005-07-06,19.472,19.492,18.759,18.779,14063,0
2005-07-07,18.26,19.216,18.26,18.963,10386,0
2005-07-08,18.626,20.073,18.626,19.949,24183,0
2005-07-11,19.715,21.284,19.715,21.019,133930,0
2005-07-12,21.114,21.209,20.633,20.653,21273,0
2005-07-13,20.844,21.265,20.767,21.19,22112,0
2005-07-14,21.124,21.396,20.795,21.056,79235,0
2005-07-15,20.653,21.311,20.653,21.311,12077,0
2005-07-18,20.653,21.229,20.653,20.729,40179,0
2005-07-19,20.57,21.124,20.57,21.019,19094,0
2005-07-20,20.917,21.124,20.561,20.944,23129,0
2005-07-21,21.094,21.094,20.524,20.561,39009,0
2005-07-22,20.834,20.944,20.587,20.917,14640,0
2005-07-25,20.991,21.038,20.815,20.815,6623,0
2005-07-26,20.653,20.729,20.515,20.701,10560,0
2005-07-27,20.749,20.926,20.749,20.834,2249,0
2005-07-28,21.048,21.084,20.701,21.029,3407,0
2005-07-29,21.084,21.209,20.701,21.133,9297,0
2005-08-01,21.029,23.469,21.029,22.119,54783,0
2005-08-02,22.407,22.972,22.297,22.523,45066,0
2005-08-03,23.217,23.527,20.496,20.935,120533,0
2005-08-04,21.038,21.33,20.633,20.653,20565,0
2005-08-05,20.624,20.825,20.288,20.72,144364,0
2005-08-08,20.964,21.61,20.898,21.265,42541,0
2005-08-09,21.629,21.677,20.663,20.935,30715,0
2005-08-10,21.152,21.152,20.053,20.409,16780,0
2005-08-11,20.259,21.066,19.62,21.038,20111,0
2005-08-12,21.124,21.124,19.564,19.781,17902,0
2005-08-15,19.544,20.844,19.126,20.419,44992,0
2005-08-16,20.185,20.195,19.116,19.116,31544,0
2005-08-17,19.574,19.903,19.049,19.63,55098,0
2005-08-18,19.877,19.995,18.87,19.649,19084,0
2005-08-19,19.64,19.858,19.574,19.62,19841,0
2005-08-22,19.574,20.486,19.574,20.419,45388,0
2005-08-23,20.419,20.467,19.949,20.392,30259,0
2005-08-24,20.278,20.633,20.259,20.373,50334,0
2005-08-25,20.185,20.614,20.185,20.306,29852,0
2005-08-26,20.496,20.515,19.995,20.185,32851,0
2005-08-29,20.185,20.653,20.185,20.653,32383,0
2005-08-30,20.653,20.653,20.288,20.382,12082,0
2005-08-31,20.561,20.815,20.561,20.758,71749,0
2005-09-01,20.795,20.795,20.448,20.701,21714,0
2005-09-02,20.72,20.72,20.354,20.354,8266,0
2005-09-06,20.278,20.72,20.278,20.72,19345,0
2005-09-07,20.653,20.72,20.544,20.72,13726,0
2005-09-08,20.496,21.565,20.496,21.104,38044,0
2005-09-09,21.359,21.396,21.181,21.229,8426,0
2005-09-12,21.404,21.404,21.075,21.2,13447,0
2005-09-13,21.302,22.907,21.302,22.297,108776,0
2005-09-14,22.378,22.561,21.794,21.977,44310,0
2005-09-15,22.344,23.357,22.344,22.542,59589,0
2005-09-16,22.721,23.227,22.682,22.927,57278,0
2005-09-19,23.095,23.227,22.427,22.692,33261,0
2005-09-20,22.598,23.45,22.598,23.038,32244,0
2005-09-21,23.01,23.124,22.767,23.047,23257,0
2005-09-22,23.077,23.33,22.494,22.494,21993,0
2005-09-23,22.504,22.794,22.287,22.326,58878,0
2005-09-26,22.437,22.804,22.344,22.437,178115,0
2005-09-27,22.514,22.533,21.735,22.533,15925,0
2005-09-28,22.533,23.255,22.533,22.879,36744,0
2005-09-29,23.095,25.346,23.095,25.346,120762,0
2005-09-30,25.049,25.198,24.785,25.198,37624,0
2005-10-03,25.208,25.443,24.767,24.877,33887,0
2005-10-04,24.814,25.105,24.513,24.877,48240,0
2005-10-05,25.039,25.039,23.893,24.232,108975,0
2005-10-06,24.503,24.69,19.734,20.787,184459,0
2005-10-07,20.57,21.519,20.57,21.378,56853,0
2005-10-10,21.619,21.726,20.795,21.038,32104,0
2005-10-11,20.935,21.774,20.935,21.311,42649,0
2005-10-12,21.152,21.181,19.93,20.729,35810,0
2005-10-13,20.729,21.133,19.715,21.075,18624,0
2005-10-14,21.35,22.129,20.448,21.967,24588,0
2005-10-17,22.081,23.357,22.061,22.748,41097,0
2005-10-18,22.748,22.748,21.114,21.432,16995,0
2005-10-19,21.084,22.196,20.89,22.196,11589,0
2005-10-20,22.206,22.206,20.758,20.758,13689,0
2005-10-21,20.604,21.414,20.158,21.094,14999,0
2005-10-24,21.423,21.735,20.954,21.687,16117,0
2005-10-25,21.819,21.847,21.265,21.396,2034,0
2005-10-26,21.499,21.892,20.777,21.161,24448,0
2005-10-27,21.056,21.726,20.633,20.633,32435,0
2005-10-28,20.653,21.657,20.653,21.075,36000,0
2005-10-31,21.35,22.042,20.777,21.949,17346,0
2005-11-01,21.687,22.091,20.926,22.052,27160,0
2005-11-02,22.081,24.204,22.081,23.556,32792,0
2005-11-03,24.296,24.483,22.692,22.927,50295,0
2005-11-04,23.377,23.396,23.038,23.163,11312,0
2005-11-07,23.425,23.556,23.171,23.33,19730,0
2005-11-08,23.095,23.791,22.879,23.45,37078,0
2005-11-09,23.469,23.658,23.245,23.498,69234,0
2005-11-10,23.668,24.646,23.62,24.4,41795,0
2005-11-11,24.222,25.293,24.222,24.982,105052,0
2005-11-14,24.992,25.685,23.959,24.39,66309,0
2005-11-15,24.466,24.466,22.388,22.889,128767,0
2005-11-16,22.417,22.523,21.321,21.811,147073,0
2005-11-17,21.237,22.061,21.237,21.46,163054,0
2005-11-18,20.185,20.653,20.092,20.185,1788646,0
2005-11-21,20.4,20.515,20.23,20.392,356731,0
2005-11-22,20.438,21.539,20.392,21.245,278054,0
2005-11-23,21.245,21.33,20.392,21.33,212987,0
2005-11-25,21.581,21.581,20.944,21.414,31065,0
2005-11-28,21.311,21.311,20.419,20.777,108033,0
2005-11-29,20.758,21.114,20.496,20.524,86773,0
2005-11-30,20.795,21.038,20.259,20.429,150330,0
2005-12-01,20.553,20.844,20.373,20.777,117941,0
2005-12-02,20.288,20.643,20.25,20.561,105583,0
2005-12-05,20.409,20.561,20.092,20.23,105860,0
2005-12-06,20.306,20.306,19.81,19.84,120942,0
2005-12-07,19.81,19.81,19.255,19.508,133977,0
2005-12-08,19.443,19.611,19.162,19.611,159578,0
2005-12-09,19.527,19.649,19.171,19.198,70197,0
2005-12-12,19.293,19.415,18.833,19.245,81352,0
2005-12-13,19.106,19.312,18.336,18.806,114637,0
2005-12-14,18.692,19.734,18.692,19.171,77883,0
2005-12-15,19.162,19.537,19.154,19.255,210853,0
2005-12-16,19.302,19.388,18.384,19.135,148928,0
2005-12-19,18.75,19.126,18.447,18.73,110366,0
2005-12-20,18.779,18.779,18.523,18.541,44977,0
2005-12-21,18.541,19.096,18.494,18.87,71481,0
2005-12-22,18.779,19.087,18.494,19.087,57818,0
2005-12-23,19.106,19.574,19.106,19.216,88155,0
2005-12-27,19.424,19.424,18.981,19.245,72451,0
2005-12-28,18.972,19.492,18.972,19.415,69553,0
2005-12-29,19.415,19.611,19.265,19.453,55499,0
2005-12-30,19.424,19.482,19.198,19.407,78105,0
2006-01-03,19.63,20.092,19.331,19.688,108448,0
2006-01-04,19.83,20.553,19.583,20.214,281426,0
2006-01-05,20.419,20.515,20.014,20.467,101304,0
2006-01-06,20.604,20.701,20.306,20.595,156143,0
2006-01-09,20.579,20.815,20.579,20.691,52517,0
2006-01-10,20.882,21.075,20.534,20.964,75971,0
2006-01-11,21.104,21.152,20.973,21.124,64656,0
2006-01-12,21.171,21.171,20.758,21.056,90141,0
2006-01-13,20.917,21.133,20.749,21.084,57032,0
2006-01-17,20.935,21.075,19.949,20.653,87357,0
2006-01-18,20.278,20.844,20.222,20.663,84537,0
2006-01-19,20.643,20.749,20.486,20.595,120554,0
2006-01-20,20.749,20.944,20.467,20.815,55036,0
2006-01-23,20.815,20.815,20.57,20.663,105594,0
2006-01-24,20.653,20.787,20.515,20.653,64065,0
2006-01-25,20.653,20.767,20.448,20.691,61743,0
2006-01-26,20.795,20.795,20.419,20.496,80022,0
2006-01-27,20.681,20.681,20.185,20.419,71179,0
2006-01-30,20.467,20.467,19.801,20.102,115292,0
2006-01-31,20.486,20.872,20.429,20.515,265475,0
2006-02-01,20.534,22.061,20.505,21.61,243233,0
2006-02-02,21.59,21.857,20.983,21.404,70816,0
2006-02-03,21.302,21.451,21.048,21.33,36555,0
2006-02-06,21.396,21.404,21.152,21.274,201634,0
2006-02-07,21.171,21.404,21.124,21.284,45406,0
2006-02-08,21.311,21.311,20.991,21.056,61822,0
2006-02-09,21.124,21.677,21.124,21.274,106776,0
2006-02-10,21.388,21.396,20.23,21.038,72284,0
2006-02-13,20.991,21.6,20.653,20.973,31592,0
2006-02-14,21.114,21.451,20.844,20.983,48844,0
2006-02-15,21.029,21.404,20.89,21.274,46148,0
2006-02-16,20.954,21.547,20.767,21.294,41065,0
2006-02-17,21.404,21.574,21.038,21.46,89849,0
2006-02-21,21.46,21.929,21.19,21.378,52985,0
2006-02-22,21.657,21.667,20.749,21.056,112053,0
2006-02-23,21.056,21.104,20.595,20.691,49579,0
2006-02-24,20.853,20.908,20.653,20.681,45209,0
2006-02-27,20.872,21.084,20.691,21.029,25406,0
2006-02-28,21.124,21.49,20.926,21.2,56000,0
2006-03-01,21.396,21.547,20.954,21.49,78947,0
2006-03-02,21.547,21.977,21.19,21.857,87696,0
2006-03-03,21.892,21.967,21.2,21.499,42799,0
2006-03-06,21.667,21.811,21.369,21.6,64861,0
2006-03-07,21.499,21.735,21.396,21.539,107066,0
2006-03-08,21.499,21.949,21.46,21.755,82845,0
2006-03-09,22.242,22.306,21.902,22.279,178160,0
2006-03-10,22.504,23.469,22.494,23.038,213547,0
2006-03-13,23.32,23.63,23.077,23.602,131236,0
2006-03-14,23.489,24.55,23.489,24.513,99181,0
2006-03-15,24.513,24.954,24.457,24.841,62003,0
2006-03-16,24.877,24.964,24.646,24.964,37890,0
2006-03-17,24.964,24.964,24.409,24.7,152436,0
2006-03-20,24.457,24.53,23.62,24.148,92763,0
2006-03-21,24.032,24.729,24.005,24.52,59324,0
2006-03-22,24.54,24.589,24.091,24.419,55369,0
2006-03-23,24.409,24.636,24.176,24.513,44622,0
2006-03-24,24.437,24.858,24.005,24.646,29412,0
2006-03-27,24.559,25.254,24.559,24.85,66991,0
2006-03-28,24.886,25.228,24.655,25.105,66090,0
2006-03-29,25.235,25.988,25.039,25.807,87532,0
2006-03-30,25.817,26.1,25.685,25.836,69335,0
2006-03-31,25.865,26.503,25.865,26.465,134947,0
2006-04-03,26.532,26.542,26.242,26.352,72868,0
2006-04-04,26.288,26.474,26.044,26.054,47925,0
2006-04-05,26.034,26.474,26.034,26.28,67259,0
2006-04-06,26.271,26.542,26.005,26.483,74762,0
2006-04-07,26.503,27.112,26.503,26.763,54058,0
2006-04-10,26.781,26.781,25.124,25.892,76817,0
2006-04-11,25.949,26.532,25.949,26.455,106461,0
2006-04-12,26.474,26.7,26.232,26.552,101535,0
2006-04-13,26.561,26.994,26.165,26.222,43887,0
2006-04-17,26.333,26.664,25.855,26.071,144868,0
2006-04-18,26.108,27.225,26.108,27.225,60452,0
2006-04-19,27.216,27.225,26.859,27.225,34544,0
2006-04-20,27.225,27.697,26.935,27.669,38453,0
2006-04-21,27.697,27.697,27.178,27.561,31768,0
2006-04-24,27.697,27.697,27.415,27.649,38274,0
2006-04-25,27.697,27.697,27.405,27.697,26978,0
2006-04-26,27.63,27.968,27.434,27.875,28153,0
2006-04-27,27.688,28.165,27.076,28.155,43465,0
2006-04-28,28.165,28.222,27.525,27.807,39572,0
2006-05-01,27.948,28.165,25.988,27.254,67804,0
2006-05-02,27.461,28.165,27.085,28.127,96001,0
2006-05-03,28.06,28.26,27.866,28.165,44367,0
2006-05-04,26.222,27.724,25.882,26.801,153297,0
2006-05-05,27.068,27.571,26.801,27.32,38253,0
2006-05-08,27.461,27.525,26.887,27.453,124247,0
2006-05-09,27.471,28.26,27.282,28.042,150678,0
2006-05-10,28.034,28.203,27.62,27.659,112954,0
2006-05-11,27.591,27.591,26.126,26.57,26853,0
2006-05-12,26.333,26.589,24.757,25.593,78481,0
2006-05-15,25.346,26.522,25.346,26.081,62558,0
2006-05-16,26.261,27.434,26.184,27.158,59273,0
2006-05-17,27.095,27.095,26.063,26.646,28007,0
2006-05-18,26.84,26.84,25.453,25.603,30111,0
2006-05-19,25.498,27.112,25.498,26.7,58467,0
2006-05-22,26.342,27.004,26.325,26.512,79394,0
2006-05-23,26.754,26.994,26.184,26.194,35436,0
2006-05-24,26.261,26.296,25.085,25.394,56186,0
2006-05-25,25.639,26.754,25.566,26.522,57989,0
2006-05-26,26.7,26.984,26.034,26.28,14372,0
2006-05-30,26.232,26.271,25.346,25.479,52666,0
2006-05-31,25.508,26.288,25.461,26.005,144481,0
2006-06-01,26.136,26.222,25.882,26.081,78763,0
2006-06-02,26.28,26.522,25.603,25.705,41685,0
2006-06-05,25.649,25.931,25.346,25.346,64049,0
2006-06-06,25.366,25.575,25.179,25.311,44547,0
2006-06-07,25.423,25.566,25.076,25.152,36870,0
2006-06-08,25.031,26.222,24.428,25.566,98882,0
2006-06-09,25.705,25.705,24.832,24.924,49373,0
2006-06-12,24.924,25.039,24.222,24.232,38040,0
2006-06-13,24.099,24.158,23.124,23.527,69483,0
2006-06-14,23.489,23.854,23.469,23.517,42050,0
2006-06-15,23.715,25.328,23.498,25.085,43950,0
2006-06-16,24.964,25.376,24.964,25.124,125676,0
2006-06-19,25.152,25.575,24.646,24.729,40434,0
2006-06-20,24.719,25.133,24.166,24.381,44907,0
2006-06-21,22.232,22.832,20.739,20.954,772396,0
2006-06-22,20.983,20.983,20.561,20.758,252980,0
2006-06-23,20.758,21.311,20.587,21.066,307351,0
2006-06-26,21.161,21.209,19.894,20.579,128885,0
2006-06-27,20.579,20.643,19.433,19.696,131846,0
2006-06-28,19.744,20.306,19.678,20.306,92396,0
2006-06-29,20.496,20.711,20.073,20.691,107189,0
2006-06-30,20.844,20.844,20.222,20.344,348927,0
2006-07-03,20.278,20.862,20.278,20.758,42800,0
2006-07-05,20.653,20.825,20.014,20.092,75365,0
2006-07-06,20.176,20.373,19.397,19.744,117831,0
2006-07-07,19.64,19.801,18.88,19.359,69669,0
2006-07-10,19.433,19.81,19.245,19.351,32657,0
2006-07-11,19.407,19.764,19.321,19.715,60443,0
2006-07-12,19.715,20.004,19.433,19.492,89139,0
2006-07-13,19.472,19.867,19.255,19.508,108480,0
2006-07-14,19.463,19.62,18.484,18.702,102091,0
2006-07-17,18.702,19.274,18.456,18.824,57601,0
2006-07-18,19.01,19.302,18.308,18.787,61224,0
2006-07-19,18.833,19.096,18.769,18.806,128635,0
2006-07-20,19.02,19.508,18.889,19.02,53582,0
2006-07-21,19.03,19.226,18.56,18.635,38955,0
2006-07-24,18.779,18.889,18.73,18.796,54537,0
2006-07-25,18.779,19.145,18.692,18.779,44970,0
2006-07-26,18.673,18.86,18.635,18.72,39047,0
2006-07-27,18.759,19.02,18.56,18.787,44144,0
2006-07-28,18.87,19.482,18.87,18.908,48164,0
2006-07-31,18.824,19.245,18.692,19.087,42189,0
2006-08-01,19.02,19.087,17.894,18.025,155701,0
2006-08-02,18.183,18.88,17.989,18.779,48787,0
2006-08-03,18.759,18.898,18.279,18.824,107648,0
2006-08-04,18.963,19.453,18.963,19.433,115207,0
2006-08-07,19.443,19.443,18.532,18.787,98486,0
2006-08-08,18.73,19.087,18.73,18.87,49771,0
2006-08-09,19.145,19.145,18.842,18.87,61171,0
2006-08-10,18.815,19.189,18.72,19.096,31187,0
2006-08-11,19.135,19.179,18.945,19.049,33405,0
2006-08-14,19.189,19.649,19.01,19.544,71748,0
2006-08-15,19.649,20.004,19.544,19.771,157668,0
2006-08-16,19.995,20.092,19.771,20.082,48986,0
2006-08-17,19.977,20.111,19.903,19.967,26814,0
2006-08-18,20.102,20.13,19.81,19.877,18422,0
2006-08-21,19.81,20.033,19.649,19.678,30945,0
2006-08-22,19.603,19.986,19.603,19.81,16208,0
2006-08-23,19.781,19.967,19.658,19.754,45593,0
2006-08-24,19.903,19.903,19.62,19.791,41491,0
2006-08-25,19.715,20.043,19.715,19.903,19251,0
2006-08-28,19.791,20.024,19.482,19.501,83569,0
2006-08-29,19.611,20.063,19.255,20.033,40892,0
2006-08-30,20.004,20.004,19.216,19.245,46632,0
2006-08-31,19.378,19.397,18.74,18.74,57367,0
2006-09-01,18.806,18.898,18.447,18.88,60719,0
2006-09-05,18.963,19.207,18.86,18.991,34290,0
2006-09-06,18.908,19.106,18.702,18.702,34966,0
2006-09-07,18.607,18.824,18.193,18.203,191788,0
2006-09-08,18.183,18.183,17.933,18.025,38950,0
2006-09-11,17.884,18.165,17.884,18.109,45077,0
2006-09-12,18.165,18.308,17.979,18.308,151757,0
2006-09-13,18.251,18.87,18.165,18.87,30354,0
2006-09-14,18.787,19.03,18.779,19.001,39805,0
2006-09-15,19.171,19.754,18.945,19.668,102459,0
2006-09-18,19.849,19.849,19.62,19.734,58239,0
2006-09-19,20.082,20.082,19.463,19.696,44647,0
2006-09-20,19.867,20.014,19.544,19.771,84895,0
2006-09-21,19.764,19.791,19.472,19.734,17454,0
2006-09-22,19.744,19.744,18.824,19.02,42772,0
2006-09-25,19.04,19.583,18.88,19.554,144578,0
2006-09-26,18.908,19.64,17.717,17.914,783820,0
2006-09-27,17.743,17.914,17.313,17.481,124385,0
2006-09-28,17.604,17.632,17.32,17.416,103139,0
2006-09-29,17.377,17.537,17.32,17.387,77372,0
2006-10-02,17.387,17.508,17.162,17.303,117246,0
2006-10-03,17.2,17.33,16.815,16.862,86890,0
2006-10-04,16.777,17.095,16.74,17.087,39822,0
2006-10-05,17.029,17.697,17.029,17.416,70140,0
2006-10-06,17.303,17.303,16.852,16.89,85471,0
2006-10-09,16.832,16.984,16.806,16.9,82195,0
2006-10-10,16.9,17.003,16.757,16.786,191794,0
2006-10-11,16.767,16.881,16.665,16.824,47273,0
2006-10-12,16.9,17.641,16.74,17.624,120434,0
2006-10-13,17.565,18.673,17.067,18.673,123801,0
2006-10-16,18.607,18.824,18.355,18.682,121326,0
2006-10-17,18.523,18.815,18.523,18.72,49536,0
2006-10-18,18.769,18.918,18.588,18.73,38927,0
2006-10-19,18.626,18.889,18.607,18.73,18557,0
2006-10-20,18.73,18.787,18.597,18.787,39400,0
2006-10-23,18.769,18.889,18.578,18.73,47834,0
2006-10-24,18.75,19.04,18.673,18.779,35418,0
2006-10-25,18.682,18.908,18.654,18.833,51369,0
2006-10-26,18.945,19.235,18.833,19.189,31538,0
2006-10-27,19.087,19.321,18.87,18.898,37761,0
2006-10-30,18.898,19.265,18.87,19.189,36854,0
2006-10-31,19.02,19.274,19.01,19.235,60721,0
2006-11-01,19.255,19.255,18.597,18.635,71191,0
2006-11-02,18.456,18.769,18.017,18.082,82580,0
2006-11-03,17.952,18.203,17.65,17.733,155122,0
2006-11-06,17.491,18.241,17.491,18.155,280947,0
2006-11-07,18.193,19.058,18.035,18.908,218820,0
2006-11-08,18.889,18.908,18.402,18.55,137279,0
2006-11-09,18.588,18.588,17.79,17.875,128466,0
2006-11-10,17.828,18.119,17.632,17.632,500681,0
2006-11-13,17.688,17.828,17.624,17.717,145085,0
2006-11-14,17.78,17.78,17.481,17.725,169709,0
2006-11-15,17.678,17.79,17.614,17.733,108957,0
2006-11-16,17.733,17.809,17.632,17.725,164562,0
2006-11-17,17.707,18.074,17.614,17.828,833813,0
2006-11-20,17.838,18.402,17.838,18.279,351106,0
2006-11-21,18.402,18.411,18.165,18.241,145998,0
2006-11-22,18.355,18.355,18.136,18.223,81718,0
2006-11-24,18.074,18.289,18.074,18.289,20753,0
2006-11-27,18.193,18.193,17.79,17.79,125294,0
2006-11-28,17.846,18.025,17.753,17.998,73973,0
2006-11-29,18.109,18.231,17.904,18.074,61093,0
2006-11-30,18.109,18.88,17.942,18.86,213812,0
2006-12-01,18.981,18.981,18.588,18.842,103675,0
2006-12-04,18.927,19.03,18.72,18.86,90535,0
2006-12-05,18.963,18.981,18.72,18.815,91007,0
2006-12-06,18.908,18.908,18.514,18.682,56231,0
2006-12-07,18.779,18.796,18.514,18.532,79718,0
2006-12-08,18.42,18.654,18.411,18.42,24664,0
2006-12-11,18.355,18.692,18.298,18.635,213983,0
2006-12-12,18.673,18.75,18.327,18.514,67698,0
2006-12-13,18.73,18.759,18.447,18.682,181794,0
2006-12-14,18.682,18.898,18.626,18.74,67724,0
2006-12-15,18.852,18.86,18.494,18.504,137324,0
2006-12-18,18.578,18.626,18.318,18.438,60695,0
2006-12-19,18.308,18.346,18.146,18.308,58967,0
2006-12-20,18.402,18.402,18.183,18.251,32741,0
2006-12-21,15.961,15.961,13.856,14.863,699403,0
2006-12-22,15.011,15.191,14.816,15.171,228939,0
2006-12-26,15.201,15.313,14.835,15.239,150166,0
2006-12-27,15.332,15.352,14.853,15.219,173832,0
2006-12-28,15.257,15.388,15.001,15.313,162614,0
2006-12-29,15.413,15.442,15.21,15.423,127039,0
2007-01-03,15.508,15.846,15.404,15.807,162589,0
2007-01-04,15.865,16.54,15.68,16.495,224639,0
2007-01-05,16.383,16.693,15.998,16.412,301700,0
2007-01-08,16.522,16.711,16.298,16.569,209371,0
2007-01-09,16.74,16.786,16.138,16.44,281858,0
2007-01-10,16.279,16.345,16.018,16.176,116789,0
2007-01-11,16.119,16.26,15.941,15.97,167869,0
2007-01-12,15.904,16.279,15.865,16.25,89411,0
2007-01-16,16.477,16.477,16.205,16.298,92564,0
2007-01-17,16.24,17.19,16.24,16.965,204432,0
2007-01-18,16.917,17.013,16.674,16.909,100810,0
2007-01-19,16.852,16.927,16.674,16.917,57129,0
2007-01-22,16.871,17.257,16.852,17.095,80934,0
2007-01-23,17.038,17.555,16.984,17.377,75069,0
2007-01-24,17.367,18.064,17.358,17.998,140372,0
2007-01-25,18.017,18.597,18.017,18.251,496297,0
2007-01-26,18.251,18.532,17.914,18.298,238940,0
2007-01-29,18.203,18.327,18.017,18.165,99444,0
2007-01-30,18.241,18.241,17.884,17.998,50061,0
2007-01-31,17.952,18.56,17.952,18.447,135829,0
2007-02-01,18.475,18.833,18.402,18.73,96641,0
2007-02-02,18.72,18.918,18.635,18.73,102599,0
2007-02-05,18.824,18.824,18.269,18.73,154415,0
2007-02-06,18.824,18.824,18.165,18.336,87337,0
2007-02-07,18.327,18.394,18.213,18.355,59934,0
2007-02-08,18.42,18.769,18.213,18.759,103507,0
2007-02-09,18.759,18.759,18.308,18.466,108604,0
2007-02-12,18.654,18.654,18.241,18.308,94752,0
2007-02-13,18.355,18.447,18.155,18.26,79685,0
2007-02-14,18.231,18.654,18.231,18.336,59799,0
2007-02-15,18.411,18.607,18.26,18.346,93481,0
2007-02-16,18.384,18.654,18.26,18.597,50411,0
2007-02-20,18.664,18.664,18.289,18.541,67621,0
2007-02-21,18.42,18.769,18.42,18.74,75104,0
2007-02-22,18.824,18.824,18.635,18.779,87879,0
2007-02-23,18.787,18.787,18.588,18.702,79617,0
2007-02-26,18.842,18.991,18.541,18.72,60158,0
2007-02-27,18.494,18.72,18.213,18.26,100963,0
2007-02-28,18.193,18.541,18.119,18.165,97808,0
2007-03-01,18.064,18.203,17.753,18.035,52634,0
2007-03-02,17.828,18.035,17.809,17.961,94174,0
2007-03-05,17.818,18.101,17.546,17.725,115795,0
2007-03-06,18.26,18.779,18.025,18.779,204270,0
2007-03-07,18.796,18.815,18.541,18.74,171291,0
2007-03-08,18.815,18.815,18.355,18.475,172366,0
2007-03-09,18.617,18.779,18.438,18.779,78442,0
2007-03-12,18.824,18.824,18.56,18.759,94397,0
2007-03-13,18.617,18.779,18.26,18.375,132875,0
2007-03-14,18.327,18.769,18.231,18.494,311576,0
2007-03-15,18.635,18.635,18.26,18.26,69178,0
2007-03-16,18.251,18.402,18.241,18.289,118391,0
2007-03-19,18.588,18.588,17.979,18.054,91294,0
2007-03-20,17.989,18.475,17.989,18.175,92663,0
2007-03-21,18.308,18.71,18.213,18.664,64951,0
2007-03-22,18.769,18.769,18.523,18.73,68911,0
2007-03-23,18.682,18.759,18.626,18.664,76160,0
2007-03-26,18.607,19.583,18.588,19.508,212447,0
2007-03-27,19.527,19.658,18.815,18.898,160683,0
2007-03-28,18.842,19.359,18.682,19.359,110405,0
2007-03-29,19.537,19.537,18.908,19.162,123159,0
2007-03-30,19.216,19.63,19.162,19.611,89269,0
2007-04-02,19.63,19.64,19.453,19.544,123612,0
2007-04-03,19.611,19.62,19.407,19.463,82216,0
2007-04-04,19.415,19.574,19.068,19.087,79671,0
2007-04-05,19.126,19.351,19.106,19.312,68732,0
2007-04-09,19.293,19.331,18.898,19.235,127011,0
2007-04-10,19.198,19.302,18.779,19.162,56125,0
2007-04-11,19.135,19.368,19.135,19.321,99974,0
2007-04-12,19.207,19.293,19.087,19.226,92330,0
2007-04-13,19.198,19.688,19.078,19.688,117563,0
2007-04-16,19.744,19.894,19.482,19.867,162002,0
2007-04-17,19.886,19.94,19.715,19.903,62267,0
2007-04-18,19.858,20.926,19.84,20.787,124969,0
2007-04-19,20.614,21.219,20.382,21.124,214574,0
2007-04-20,21.556,21.649,21.19,21.619,207512,0
2007-04-23,21.581,21.995,21.451,21.92,172866,0
2007-04-24,21.873,21.873,21.414,21.414,169995,0
2007-04-25,21.432,21.581,21.152,21.274,78996,0
2007-04-26,21.19,21.209,20.964,21.104,76345,0
2007-04-27,21.056,21.432,20.991,21.066,127890,0
2007-04-30,21.056,21.245,20.457,20.486,185080,0
2007-05-01,20.561,20.758,20.354,20.364,116486,0
2007-05-02,20.334,20.89,20.23,20.614,85729,0
2007-05-03,20.587,20.758,20.344,20.553,66453,0
2007-05-04,20.467,21.094,20.438,21.094,126684,0
2007-05-07,21.237,21.34,20.973,21.084,146950,0
2007-05-08,21.066,21.499,20.534,20.729,136715,0
2007-05-09,20.587,21.094,20.587,20.898,74836,0
2007-05-10,20.739,20.882,20.561,20.653,116123,0
2007-05-11,20.795,20.882,20.438,20.681,106673,0
2007-05-14,20.604,20.749,20.595,20.663,94741,0
2007-05-15,20.663,20.805,20.259,20.278,105019,0
2007-05-16,20.4,20.515,20.121,20.515,97681,0
2007-05-17,20.515,20.604,20.24,20.553,82067,0
2007-05-18,20.561,20.633,19.959,20.014,60679,0
2007-05-21,19.949,20.701,19.949,20.364,194483,0
2007-05-22,20.325,20.486,20.176,20.364,132606,0
2007-05-23,20.373,20.579,20.268,20.524,93095,0
2007-05-24,20.419,20.419,19.433,19.463,101441,0
2007-05-25,19.472,19.894,19.331,19.715,120435,0
2007-05-29,19.977,19.977,19.62,19.849,81229,0
2007-05-30,19.678,19.82,19.63,19.754,93348,0
2007-05-31,19.744,19.82,19.658,19.771,96827,0
2007-06-01,19.801,20.033,19.801,19.912,89770,0
2007-06-04,19.84,20.043,19.801,19.858,75607,0
2007-06-05,19.81,19.986,19.688,19.696,64976,0
2007-06-06,19.62,19.678,19.433,19.537,117533,0
2007-06-07,19.492,19.668,19.407,19.658,67407,0
2007-06-08,19.574,19.801,19.407,19.593,80793,0
2007-06-11,19.554,19.903,19.527,19.83,116298,0
2007-06-12,19.688,19.791,19.62,19.725,131801,0
2007-06-13,19.81,19.93,19.593,19.83,134677,0
2007-06-14,19.801,19.849,19.715,19.771,87426,0
2007-06-15,20.082,20.316,19.81,20.121,183612,0
2007-06-18,20.364,20.429,20.168,20.4,159040,0
2007-06-19,20.496,20.496,20.082,20.082,125111,0
2007-06-20,20.214,20.448,19.967,20.043,154069,0
2007-06-21,20.053,20.195,19.959,20.176,75881,0
2007-06-22,20.092,20.185,19.554,20.024,404238,0
2007-06-25,20.024,20.288,19.886,19.903,218899,0
2007-06-26,19.967,19.967,19.126,19.235,224753,0
2007-06-27,19.226,19.312,18.86,19.312,210888,0
2007-06-28,19.351,19.93,19.351,19.715,159936,0
2007-06-29,19.754,19.84,19.198,19.198,93147,0
2007-07-02,19.321,19.583,19.312,19.537,94645,0
2007-07-03,19.544,19.696,19.415,19.696,61117,0
2007-07-05,19.705,19.81,19.564,19.754,130598,0
2007-07-06,19.696,19.696,19.235,19.378,126092,0
2007-07-09,19.341,19.482,19.068,19.265,160774,0
2007-07-10,19.135,19.189,18.71,18.74,127184,0
2007-07-11,18.769,18.86,18.645,18.796,161698,0
2007-07-12,18.918,19.126,18.55,19.116,112317,0
2007-07-13,19.106,19.368,18.991,19.235,56629,0
2007-07-16,19.145,19.583,19.135,19.537,75882,0
2007-07-17,19.407,19.564,19.162,19.443,103807,0
2007-07-18,19.302,19.537,19.058,19.293,77047,0
2007-07-19,19.424,19.611,19.341,19.583,48581,0
2007-07-20,19.537,19.537,19.198,19.265,123350,0
2007-07-23,19.302,19.388,19.145,19.145,35682,0
2007-07-24,19.02,19.265,19.01,19.116,119527,0
2007-07-25,19.154,19.235,18.87,18.918,130092,0
2007-07-26,18.796,18.918,18.355,18.484,167016,0
2007-07-27,18.42,18.88,18.42,18.55,97214,0
2007-07-30,18.682,18.682,17.733,18.119,144213,0
2007-07-31,18.064,18.26,17.828,18.193,137308,0
2007-08-01,18.064,18.87,18.064,18.769,204539,0
2007-08-02,18.308,18.889,17.238,17.865,452403,0
2007-08-03,17.79,17.838,17.565,17.688,285498,0
2007-08-06,17.688,17.8,17.248,17.358,264312,0
2007-08-07,17.283,17.435,16.683,16.852,380298,0
2007-08-08,16.9,18.155,16.862,18.025,601737,0
2007-08-09,17.753,19.967,17.753,19.603,744640,0
2007-08-10,19.368,19.725,18.56,19.407,505750,0
2007-08-13,19.424,19.424,18.588,18.645,285100,0
2007-08-14,18.626,18.779,18.411,18.466,119792,0
2007-08-15,18.375,18.402,18.109,18.119,137776,0
2007-08-16,18.26,18.365,17.894,18.091,195367,0
2007-08-17,19.443,19.443,18.025,18.394,165241,0
2007-08-20,18.514,18.514,18.155,18.466,72898,0
2007-08-21,18.607,18.607,18.109,18.193,120098,0
2007-08-22,18.336,18.475,18.109,18.136,203215,0
2007-08-23,18.183,18.269,17.669,17.8,332597,0
2007-08-24,17.78,18.035,17.276,18.035,195211,0
2007-08-27,17.952,18.588,17.78,18.447,146164,0
2007-08-28,18.327,18.815,18.327,18.466,209236,0
2007-08-29,18.532,18.824,18.438,18.779,143828,0
2007-08-30,18.617,18.953,18.429,18.927,146393,0
2007-08-31,19.162,19.482,18.26,19.145,121531,0
2007-09-04,19.255,19.508,19.02,19.407,72275,0
2007-09-05,19.245,19.508,18.918,18.918,67594,0
2007-09-06,18.833,18.981,18.769,18.815,106225,0
2007-09-07,18.569,18.87,18.484,18.55,85194,0
2007-09-10,18.635,18.779,18.411,18.411,38915,0
2007-09-11,18.429,18.654,18.175,18.241,62585,0
2007-09-12,18.213,18.541,17.998,18.175,71572,0
2007-09-13,18.231,18.241,17.846,18.213,55015,0
2007-09-14,18.054,18.193,17.933,18.109,77763,0
2007-09-17,18.091,18.101,17.78,17.78,43123,0
2007-09-18,17.855,18.355,17.771,18.318,115184,0
2007-09-19,18.466,19.207,18.308,19.04,173760,0
2007-09-20,18.981,18.981,18.796,18.833,105180,0
2007-09-21,18.991,19.312,18.852,19.293,192592,0
2007-09-24,19.245,19.492,19.03,19.472,94451,0
2007-09-25,19.359,19.388,19.001,19.04,38447,0
2007-09-26,19.135,19.154,18.673,19.01,56309,0
2007-09-27,19.058,19.179,18.918,19.171,44712,0
2007-09-28,19.171,19.179,18.87,19.049,97343,0
2007-10-01,19.001,19.527,18.927,19.359,87465,0
2007-10-02,19.312,19.544,19.312,19.544,57882,0
2007-10-03,19.443,19.801,19.443,19.658,81481,0
2007-10-04,19.744,19.791,19.603,19.725,68533,0
2007-10-05,19.791,19.858,19.407,19.472,90931,0
2007-10-08,19.407,19.527,19.198,19.341,112288,0
2007-10-09,19.321,19.351,18.769,18.852,74350,0
2007-10-10,18.779,18.972,18.269,18.308,84404,0
2007-10-11,18.298,18.429,17.688,17.707,118693,0
2007-10-12,17.771,17.914,17.029,17.209,200501,0
2007-10-15,17.266,17.426,16.711,16.842,311992,0
2007-10-16,16.871,16.917,16.231,16.231,213593,0
2007-10-17,16.317,16.45,15.623,15.865,255536,0
2007-10-18,15.865,16.156,15.817,16.1,203774,0
2007-10-19,16.082,16.082,15.413,15.452,234332,0
2007-10-22,15.396,15.753,15.352,15.623,232769,0
2007-10-23,15.643,15.827,15.518,15.716,93413,0
2007-10-24,15.614,15.817,15.21,15.753,158233,0
2007-10-25,15.744,16.018,15.671,15.894,75322,0
2007-10-26,16.028,16.028,15.643,15.643,76690,0
2007-10-29,15.716,15.744,14.975,15.283,157225,0
2007-10-30,15.378,15.452,15.133,15.191,65829,0
2007-10-31,15.219,15.219,14.975,15.058,98097,0
2007-11-01,14.899,15.257,14.863,15.011,129033,0
2007-11-02,15.105,15.105,14.917,15.02,89975,0
2007-11-05,14.955,15.02,14.355,14.522,190080,0
2007-11-06,12.946,13.615,12.204,12.485,1458492,0
2007-11-07,12.459,12.627,11.762,11.801,308415,0
2007-11-08,11.83,12.109,11.576,11.915,329329,0
2007-11-09,11.801,11.839,11.455,11.604,219544,0
2007-11-12,11.567,12.109,11.567,11.991,132786,0
2007-11-13,12.026,12.27,11.991,12.252,194409,0
2007-11-14,12.309,12.338,11.971,11.999,143080,0
2007-11-15,11.981,12.036,11.406,11.64,194041,0
2007-11-16,11.659,11.705,11.218,11.631,264957,0
2007-11-19,11.558,11.659,11.503,11.558,236643,0
2007-11-20,11.53,11.952,11.53,11.897,186460,0
2007-11-21,12.018,12.242,11.734,11.742,158122,0
2007-11-23,11.752,11.915,11.53,11.734,60235,0
2007-11-26,11.715,11.897,11.483,11.586,112766,0
2007-11-27,11.65,11.772,11.622,11.705,117237,0
2007-11-28,11.801,12.232,11.742,12.232,98380,0
2007-11-29,12.232,12.252,11.696,11.696,82220,0
2007-11-30,11.781,12.036,11.724,12.036,132912,0
2007-12-03,12.485,12.485,12.109,12.28,160139,0
2007-12-04,12.194,12.994,12.138,12.797,131443,0
2007-12-05,13.03,13.191,12.787,12.88,84396,0
2007-12-06,12.984,14.038,12.9,13.799,185125,0
2007-12-07,13.866,13.866,13.274,13.546,92713,0
2007-12-10,13.528,13.847,13.472,13.697,112446,0
2007-12-11,13.754,13.754,12.607,12.627,94343,0
2007-12-12,12.842,13.201,12.55,12.676,118858,0
2007-12-13,12.589,12.589,12.204,12.485,70060,0
2007-12-14,12.384,12.815,12.128,12.223,100732,0
2007-12-17,12.157,12.157,11.82,11.82,75405,0
2007-12-18,11.839,12.44,11.54,12.157,423706,0
2007-12-19,11.924,12.485,11.907,12.27,186480,0
2007-12-20,12.403,12.403,12.118,12.242,148194,0
2007-12-21,12.413,12.459,12.157,12.346,229100,0
2007-12-24,12.319,12.319,11.752,12.186,82673,0
2007-12-26,12.109,12.607,12.109,12.476,106332,0
2007-12-27,12.403,12.459,12.1,12.157,122065,0
2007-12-28,12.194,12.204,11.897,12.1,85361,0
2007-12-31,12.026,12.319,12.026,12.186,118522,0
2008-01-02,12.166,12.55,12.157,12.27,153795,0
2008-01-03,12.319,12.355,11.907,11.991,97061,0
2008-01-04,11.897,12.204,11.724,11.933,142407,0
2008-01-07,11.999,12.166,11.715,11.801,70505,0
2008-01-08,11.791,11.811,10.806,10.815,99039,0
2008-01-09,11.078,11.078,10.506,10.616,151261,0
2008-01-10,10.478,10.955,10.028,10.835,111798,0
2008-01-11,10.889,11.192,10.741,10.879,124358,0
2008-01-14,10.872,11.135,10.646,10.731,84936,0
2008-01-15,10.598,10.654,9.624,9.847,90548,0
2008-01-16,9.781,10.44,9.688,10.213,169360,0
2008-01-17,10.213,10.261,9.55,9.568,73387,0
2008-01-18,9.559,9.847,8.7406,8.7593,125890,0
2008-01-22,8.6466,9.614,8.6091,9.2756,119390,0
2008-01-23,9.0313,11.068,9.0313,10.879,160323,0
2008-01-24,10.916,10.916,10.168,10.168,113984,0
2008-01-25,10.3,11.098,10.119,10.327,69110,0
2008-01-28,10.327,10.534,9.894,10.092,75854,0
2008-01-29,10.101,10.356,9.886,10.101,102911,0
2008-01-30,10.047,10.185,9.698,9.894,72250,0
2008-01-31,9.753,11.164,9.698,11.154,104573,0
2008-02-01,11.237,11.82,10.815,11.387,105394,0
2008-02-04,11.023,11.023,9.99,10.251,181632,0
2008-02-05,10.028,10.497,9.725,9.753,123259,0
2008-02-06,9.811,10.177,9.55,9.753,121060,0
2008-02-07,9.715,10.402,9.559,10.384,92287,0
2008-02-08,9.763,11.014,9.715,10.261,49328,0
2008-02-11,10.29,10.516,9.99,10.412,50456,0
2008-02-12,10.488,10.562,10.203,10.402,57886,0
2008-02-13,10.488,10.684,10.074,10.654,217338,0
2008-02-14,10.741,11.33,10.232,10.28,77019,0
2008-02-15,10.203,10.29,9.725,9.735,62444,0
2008-02-19,9.847,10.195,9.577,9.82,41394,0
2008-02-20,9.773,10.168,9.604,9.82,55794,0
2008-02-21,9.904,10.392,9.735,9.744,74786,0
2008-02-22,9.744,9.791,9.3216,9.4651,85737,0
2008-02-25,9.4453,9.781,9.2855,9.744,58935,0
2008-02-26,9.661,10.392,9.577,9.963,74894,0
2008-02-27,9.886,10.028,9.577,9.973,36967,0
2008-02-28,9.953,10.074,9.651,9.735,50082,0
2008-02-29,9.624,10.028,9.4359,9.698,82956,0
2008-03-03,9.559,9.791,9.163,9.688,98705,0
2008-03-04,9.585,9.744,9.2195,9.633,38631,0
2008-03-05,9.698,9.829,9.3681,9.604,37169,0
2008-03-06,9.54,9.54,8.3368,8.5059,51128,0
2008-03-07,8.2617,8.7029,7.9893,8.4025,124876,0
2008-03-10,8.9282,9.982,8.4211,8.6372,141594,0
2008-03-11,8.8625,8.9847,8.1961,8.5435,73826,0
2008-03-12,8.5718,8.947,8.1394,8.4586,81873,0
2008-03-13,8.3649,9.0313,8.3179,8.7406,141116,0
2008-03-14,8.7969,9.1067,8.3463,8.4118,58344,0
2008-03-17,8.2146,8.7498,8.2146,8.4586,43264,0
2008-03-18,8.6559,8.6838,8.2805,8.4776,94135,0
2008-03-19,8.4682,8.6372,8.4025,8.5903,187033,0
2008-03-20,8.5903,8.6372,8.2525,8.4776,208979,0
2008-03-24,8.5807,8.9191,8.4776,8.7782,104224,0
2008-03-25,8.7871,8.9566,8.2899,8.9001,336742,0
2008-03-26,8.8439,8.8439,8.121,8.5342,130362,0
2008-03-27,8.5718,8.9095,8.4306,8.6838,216900,0
2008-03-28,8.6372,8.7029,8.3837,8.4306,79133,0
2008-03-31,8.4586,8.6091,8.3932,8.3932,41242,0
2008-04-01,8.5528,8.7217,8.4306,8.5807,66040,0
2008-04-02,8.5619,8.6655,8.3649,8.5059,46444,0
2008-04-03,8.5342,8.7782,8.5342,8.7311,26903,0
2008-04-04,8.7782,8.9001,8.6559,8.8718,45513,0
2008-04-07,8.9191,9.191,8.9191,9.1254,73989,0
2008-04-08,9.0313,9.3399,8.947,9.163,53894,0
2008-04-09,9.181,9.2756,8.7217,8.9282,114239,0
2008-04-10,8.9095,9.3216,8.5619,8.9191,113279,0
2008-04-11,8.7969,9.0127,8.5149,8.6091,33337,0
2008-04-14,8.6279,8.8249,8.3555,8.5807,175952,0
2008-04-15,8.6183,8.7871,8.4494,8.6183,75788,0
2008-04-16,8.6935,8.6935,7.9799,7.9799,175735,0
2008-04-17,7.9614,8.1114,7.7452,8.0361,121355,0
2008-04-18,8.2146,8.3179,7.9988,8.2334,74884,0
2008-04-21,8.2146,8.5718,8.1304,8.4494,96453,0
2008-04-22,8.3932,8.4403,8.1679,8.2429,44018,0
2008-04-23,8.2429,8.4211,8.1679,8.3368,59130,0
2008-04-24,8.3555,8.5435,8.0178,8.4586,44287,0
2008-04-25,8.5149,8.8157,8.1585,8.3649,93175,0
2008-04-28,8.3368,8.3368,7.9519,8.0925,125393,0
2008-04-29,8.0925,8.121,8.0458,8.0553,44477,0
2008-04-30,8.0553,8.0835,7.924,7.9988,78806,0
2008-05-01,7.9799,7.9988,7.9048,7.9799,74664,0
2008-05-02,7.9799,8.2055,7.8955,7.924,61765,0
2008-05-05,7.9329,7.9329,7.8862,7.9329,40612,0
2008-05-06,7.9048,8.0925,7.8955,8.0835,66505,0
2008-05-07,8.1679,8.2617,7.8204,7.83,60367,0
2008-05-08,7.7452,8.3463,7.7172,8.1394,217320,0
2008-05-09,8.0739,8.1304,7.4544,7.6704,138203,0
2008-05-12,7.6982,7.8391,7.445,7.4825,88362,0
2008-05-13,7.5103,7.6798,7.4544,7.6419,81843,0
2008-05-14,7.6328,7.6328,6.6001,7.1537,307410,0
2008-05-15,7.1446,7.5574,7.1446,7.492,64686,0
2008-05-16,7.539,7.5481,7.3226,7.5103,66636,0
2008-05-19,7.492,7.5574,7.3697,7.5296,61964,0
2008-05-20,7.492,7.5574,7.295,7.445,45655,0
2008-05-21,7.4731,7.567,7.3602,7.3791,27418,0
2008-05-22,7.3697,7.3886,7.0601,7.2289,85268,0
2008-05-23,7.1914,7.1914,6.9005,6.9096,68362,0
2008-05-27,6.9477,6.9477,6.2901,6.2901,157185,0
2008-05-28,6.337,6.7409,6.3279,6.6375,84246,0
2008-05-29,6.6001,6.8065,6.6001,6.647,80474,0
2008-05-30,6.6564,6.7033,6.5531,6.5812,131227,0
2008-06-02,6.5436,7.013,6.5436,6.6091,353590,0
2008-06-03,6.647,6.8253,6.5812,6.7219,64247,0
2008-06-04,6.7122,7.135,6.7033,7.0697,64824,0
2008-06-05,7.0697,7.9519,7.0697,7.83,93172,0
2008-06-06,7.7734,8.2617,7.5103,7.8391,92946,0
2008-06-09,7.8204,8.1394,7.7452,7.8485,102213,0
2008-06-10,7.8017,8.2709,7.7922,8.1394,73257,0
2008-06-11,8.1114,8.1864,7.492,7.5296,106609,0
2008-06-12,7.5199,7.7829,7.5199,7.7452,40818,0
2008-06-13,7.7829,8.1489,7.7734,8.0553,41390,0
2008-06-16,8.0361,8.1489,7.5574,8.0553,83230,0
2008-06-17,8.0458,8.1771,7.6136,7.6704,26079,0
2008-06-18,7.6136,7.7734,7.4731,7.7549,42617,0
2008-06-19,7.7267,7.8017,7.3791,7.7172,52444,0
2008-06-20,7.6511,7.8862,7.4825,7.567,120324,0
2008-06-23,7.5859,7.7077,7.3602,7.6044,36324,0
2008-06-24,7.5199,7.858,7.5199,7.6704,35139,0
2008-06-25,7.6704,7.858,7.4731,7.6136,84995,0
2008-06-26,7.5103,7.8204,7.4544,7.6704,52640,0
2008-06-27,7.6704,8.7498,7.5953,7.5953,1439907,0
2008-06-30,7.0317,8.3086,7.0317,7.6511,93056,0
2008-07-01,7.6044,7.8671,7.1072,7.2756,134083,0
2008-07-02,7.2853,7.2853,6.938,7.0036,64804,0
2008-07-03,7.0879,7.0879,6.5812,6.6941,27689,0
2008-07-07,6.675,7.0601,6.6091,6.7219,59547,0
2008-07-08,6.7122,6.8908,6.5905,6.8065,108619,0
2008-07-09,6.6091,7.0601,6.6091,6.9477,46046,0
2008-07-10,6.9096,7.2756,6.9096,7.0409,107722,0
2008-07-11,7.0226,7.1537,6.5151,6.985,61640,0
2008-07-14,7.0879,7.1446,6.8908,7.0226,67824,0
2008-07-15,7.3416,7.4166,6.75,7.1821,83241,0
2008-07-16,7.2103,7.7829,7.1256,7.5953,89334,0
2008-07-17,7.6608,7.9799,7.6608,7.9706,112724,0
2008-07-18,7.9988,8.0739,7.7549,7.9048,55085,0
2008-07-21,7.9893,8.2146,7.7549,8.1864,33304,0
2008-07-22,7.924,8.2239,7.924,8.2055,32044,0
2008-07-23,7.8769,8.4494,7.8671,8.2709,45904,0
2008-07-24,8.4025,8.4211,7.492,8.2899,99016,0
2008-07-25,8.3555,8.3744,7.8769,8.2805,72648,0
2008-07-28,8.2334,8.2617,8.0268,8.1489,52003,0
2008-07-29,8.2146,8.3086,8.1114,8.2146,66807,0
2008-07-30,8.0458,8.4494,8.0458,8.2805,48781,0
2008-07-31,8.3837,8.4776,8.102,8.4494,81514,0
2008-08-01,8.4306,8.5528,8.2429,8.4403,69934,0
2008-08-04,8.4025,8.8814,8.4025,8.8439,103452,0
2008-08-05,8.8533,9.2375,8.5528,8.5619,92380,0
2008-08-06,8.4494,8.9001,8.4494,8.9001,78951,0
2008-08-07,8.6655,8.7969,8.3555,8.5903,71887,0
2008-08-08,8.6091,8.7311,8.2146,8.2525,60044,0
2008-08-11,8.2899,9.1067,8.2899,9.0409,62173,0
2008-08-12,9.0504,9.3875,8.6466,8.6749,65714,0
2008-08-13,8.6183,8.6183,7.9799,8.3086,90335,0
2008-08-14,8.2429,8.2994,8.0925,8.2617,38599,0
2008-08-15,8.2334,8.7217,8.2334,8.6655,66027,0
2008-08-18,8.7125,8.7969,8.3555,8.4494,27449,0
2008-08-19,8.3932,8.5903,8.0645,8.4025,25725,0
2008-08-20,8.2525,8.8157,8.2429,8.5619,47188,0
2008-08-21,8.4776,8.7969,8.4776,8.7498,55300,0
2008-08-22,8.7029,8.9939,8.5807,8.7593,69043,0
2008-08-25,8.7498,9.163,8.7498,8.8533,91368,0
2008-08-26,8.7498,9.0127,8.7406,8.9001,60546,0
2008-08-27,8.3368,8.806,8.3368,8.7498,28134,0
2008-08-28,8.8439,9.295,8.5996,8.975,29531,0
2008-08-29,8.9191,9.3399,8.9191,9.0973,30962,0
2008-09-02,9.2288,9.55,9.2288,9.3499,32912,0
2008-09-03,9.3681,10.195,8.7498,9.963,37555,0
2008-09-04,9.753,9.753,9.1067,9.1067,72284,0
2008-09-05,9.0504,9.67,9.0504,9.577,25483,0
2008-09-08,9.829,9.839,9.1535,9.3029,29737,0
2008-09-09,9.3312,9.82,9.3312,9.594,28712,0
2008-09-10,9.633,9.791,8.6559,8.9001,34779,0
2008-09-11,8.8814,8.9375,8.7871,8.8906,44595,0
2008-09-12,8.975,9.3312,8.975,9.2375,39380,0
2008-09-15,8.9939,9.3973,8.9847,9.163,15655,0
2008-09-16,9.0034,9.3216,8.8533,9.2006,29590,0
2008-09-17,8.806,9.3875,8.7217,9.0034,72639,0
2008-09-18,9.181,9.763,9.1346,9.3399,93222,0
2008-09-19,9.624,9.624,9.2106,9.4453,39994,0
2008-09-22,9.2855,9.3593,8.8718,8.9001,9908,0
2008-09-23,9.2375,9.3875,9.0973,9.2195,32576,0
2008-09-24,9.1254,9.1444,8.8718,9.0221,17499,0
2008-09-25,8.2899,9.2855,8.2899,9.088,22326,0
2008-09-26,8.9847,9.295,8.5619,9.0973,29120,0
2008-09-29,9.0127,9.3875,9.0127,9.0127,23086,0
2008-09-30,9.295,9.295,8.3555,9.1535,40987,0
2008-10-01,9.0313,9.4062,9.0313,9.163,68865,0
2008-10-02,9.3499,9.3875,9.0127,9.0504,34587,0
2008-10-03,9.0409,9.3681,8.6279,8.8906,32967,0
2008-10-06,9.1535,9.1535,8.1304,8.8249,72483,0
2008-10-07,8.7969,8.8625,8.2617,8.4682,56114,0
2008-10-08,8.4776,8.4776,7.7549,8.0361,32030,0
2008-10-09,7.9519,8.2146,7.567,7.7734,23704,0
2008-10-10,7.2383,8.0178,4.6473,7.3322,52182,0
2008-10-13,7.3416,8.0178,7.3416,7.6044,16711,0
2008-10-14,7.1072,7.7922,6.9096,6.9096,105683,0
2008-10-15,6.8065,6.8065,5.8864,6.093,11951,0
2008-10-16,5.9525,6.8065,5.1634,5.5767,63598,0
2008-10-17,6.0369,6.0369,5.2105,5.5669,73158,0
2008-10-20,5.83,5.8772,5.1261,5.6706,54433,0
2008-10-21,5.5767,5.6048,5.2573,5.5111,64250,0
2008-10-22,5.5111,5.633,5.2573,5.5389,21088,0
2008-10-23,5.8113,5.9427,5.6799,5.83,37435,0
2008-10-24,5.2385,5.8583,5.2385,5.633,15258,0
2008-10-27,5.8583,5.9427,5.004,5.1634,29243,0
2008-10-28,5.1634,5.2295,5.079,5.079,89255,0
2008-10-29,5.1634,5.1634,4.7037,4.7598,48439,0
2008-10-30,4.7223,4.8536,4.4877,4.5908,47153,0
2008-10-31,4.6098,4.6098,4.4782,4.6002,73803,0
2008-11-03,4.4782,5.004,4.4782,4.9288,37483,0
2008-11-04,5.1542,5.2105,4.7787,4.976,64836,0
2008-11-05,4.7975,5.3607,4.7975,5.0229,36009,0
2008-11-06,4.7412,5.0508,4.7037,4.957,20050,0
2008-11-07,4.7693,4.8161,4.2811,4.563,73454,0
2008-11-10,4.4782,4.7127,3.9996,4.3186,34863,0
2008-11-11,4.3186,4.6846,4.0935,4.6473,27610,0
2008-11-12,4.4313,4.5533,4.0369,4.0558,25986,0
2008-11-13,3.9901,4.3467,3.7273,4.3467,25007,0
2008-11-14,4.5437,4.5437,4.0935,4.234,17582,0
2008-11-17,4.3657,4.3657,3.8304,4.234,12409,0
2008-11-18,3.5959,4.6002,3.5959,4.6002,22985,0
2008-11-19,3.4361,4.084,3.4361,3.8494,25592,0
2008-11-20,3.7554,3.7835,3.3141,3.5208,29830,0
2008-11-21,3.6428,4.5814,2.8352,3.7646,53520,0
2008-11-24,3.9243,4.1214,3.4645,3.9057,32943,0
2008-11-25,3.8399,3.8681,3.6053,3.7085,33780,0
2008-11-26,3.5767,3.6707,3.3612,3.3988,21755,0
2008-11-28,3.4645,3.6237,3.2855,3.3326,11179,0
2008-12-01,3.4832,3.5297,3.1545,3.5208,50534,0
2008-12-02,3.4832,3.4832,2.8165,2.9571,63355,0
2008-12-03,2.9949,3.098,2.9196,2.9292,19978,0
2008-12-04,2.9949,3.1545,2.9103,3.0605,10637,0
2008-12-05,3.0416,3.2108,2.8727,3.098,13114,0
2008-12-08,3.2108,3.2855,3.145,3.2391,34054,0
2008-12-09,3.1355,3.5112,3.1355,3.3798,39666,0
2008-12-10,3.7175,3.7175,3.4267,3.4454,16635,0
2008-12-11,3.4454,3.7175,3.4454,3.549,17112,0
2008-12-12,3.7175,3.7175,3.3232,3.3701,43873,0
2008-12-15,3.7085,3.7175,3.2482,3.408,11544,0
2008-12-16,3.5675,3.5675,3.3424,3.4645,9508,0
2008-12-17,3.5582,3.5675,3.3326,3.3326,30559,0
2008-12-18,3.2674,3.4737,3.0513,3.1172,29109,0
2008-12-19,3.1172,3.5393,3.1172,3.5393,24789,0
2008-12-22,3.5297,3.7175,3.1922,3.305,38742,0
2008-12-23,3.3612,3.4172,3.1355,3.145,22282,0
2008-12-24,3.1922,3.4645,3.145,3.4172,9111,0
2008-12-26,3.408,3.4172,3.2953,3.3798,6321,0
2008-12-29,3.3424,3.3424,3.0043,3.098,46149,0
2008-12-30,3.0793,3.305,2.8165,2.8165,68941,0
2008-12-31,2.8918,3.3232,2.8918,3.3232,87530,0
2009-01-02,3.2205,3.5582,3.1639,3.5019,24301,0
2009-01-05,3.3988,3.549,3.3988,3.5393,15294,0
2009-01-06,3.5297,3.7175,3.5297,3.6802,26085,0
2009-01-07,3.2855,3.5393,3.0513,3.0513,10538,0
2009-01-08,3.2391,3.2391,2.948,3.0043,37372,0
2009-01-09,3.0701,3.0701,2.9949,3.0043,118021,0
2009-01-12,2.9949,3.0701,2.8165,2.8637,14045,0
2009-01-13,2.8727,2.8727,2.8165,2.8259,59338,0
2009-01-14,2.8538,2.9103,2.3941,2.3941,66390,0
2009-01-15,2.4221,2.9196,2.3941,2.9196,28566,0
2009-01-16,3.0416,3.0416,2.7225,2.7414,24693,0
2009-01-20,2.657,2.657,2.2624,2.2624,9667,0
2009-01-21,2.2813,2.8165,2.1589,2.7414,74537,0
2009-01-22,2.638,2.7414,2.5816,2.7225,16839,0
2009-01-23,2.7698,2.7698,2.3659,2.3659,9977,0
2009-01-26,2.4877,2.4877,2.1784,2.2532,6815,0
2009-01-27,2.206,2.3659,1.8869,1.9619,36116,0
2009-01-28,1.9154,1.9714,1.6994,1.8401,74257,0
2009-01-29,1.8307,1.8964,1.69,1.69,166877,0
2009-01-30,1.7087,1.7087,1.6432,1.6432,2949,0
2009-02-02,1.6432,2.4034,1.5584,1.8778,76328,0
2009-02-03,1.9527,2.0186,1.8964,1.9154,29310,0
2009-02-04,1.9059,1.9059,1.7743,1.7837,21410,0
2009-02-05,1.7276,1.7276,1.6147,1.7087,24562,0
2009-02-06,1.7555,2.1218,1.7555,1.8495,11882,0
2009-02-09,1.9154,1.9154,1.652,1.7651,5972,0
2009-02-10,1.7276,1.7276,1.6618,1.718,25614,0
2009-02-11,1.7837,1.7837,1.6335,1.6335,31238,0
2009-02-12,1.671,1.6994,1.6054,1.6054,13374,0
2009-02-13,1.6335,1.6618,1.5021,1.6618,28206,0
2009-02-17,1.652,1.652,1.652,1.652,428,0
2009-02-18,1.6432,1.6618,1.5961,1.6054,3435,0
2009-02-19,1.6054,1.6054,1.4741,1.4741,2665,0
2009-02-20,1.4363,1.5681,1.427,1.4644,18623,0
2009-02-23,1.4175,1.5681,1.4175,1.4741,7221,0
2009-02-24,1.4175,1.4927,1.4175,1.4175,8243,0
2009-02-25,1.3238,1.5584,1.2579,1.3615,38652,0
2009-02-26,1.3615,1.3615,1.3518,1.3518,5926,0
2009-02-27,1.3518,1.3615,1.3331,1.3331,17073,0
2009-03-02,1.3331,1.3518,1.1734,1.1829,63269,0
2009-03-03,1.1829,1.2017,1.0606,1.0985,36219,0
2009-03-04,1.0985,1.2485,1.0891,1.136,19675,0
2009-03-05,1.164,1.1734,1.0231,1.0799,15180,0
2009-03-06,1.0327,1.0891,0.9109,0.9387,47040,0
2009-03-09,0.9762,1.1265,0.9762,1.0703,92858,0
2009-03-10,1.0799,1.1549,1.0138,1.1174,560860,0
2009-03-11,1.1174,1.1174,1.0985,1.1174,1706,0
2009-03-12,1.0799,1.1456,1.0327,1.0327,20327,0
2009-03-13,0.9577,1.0138,0.9202,0.9292,17168,0
2009-03-16,0.9109,0.9855,0.9109,0.9387,171373,0
2009-03-17,0.9577,0.9577,0.9202,0.9387,3195,0
2009-03-18,0.9387,1.2393,0.9387,1.0327,262338,0
2009-03-19,0.9954,1.0047,0.9387,0.9387,106283,0
2009-03-20,0.9762,1.0424,0.9577,1.0327,103791,0
2009-03-23,1.1174,1.2485,1.0327,1.1265,164870,0
2009-03-24,1.2205,1.2205,1.0799,1.1265,130563,0
2009-03-25,1.1734,1.2299,1.1734,1.1924,34060,0
2009-03-26,1.2579,1.3799,1.164,1.3615,50908,0
2009-03-27,1.4081,1.4081,1.1924,1.2205,102469,0
2009-03-30,1.2205,1.2205,1.0985,1.1829,55492,0
2009-03-31,1.2205,1.4081,1.2205,1.3049,66731,0
2009-04-01,1.2955,1.7367,1.2955,1.7367,130227,0
2009-04-02,1.7462,2.2437,1.7462,2.0747,248066,0
2009-04-03,2.1311,2.1589,1.9714,2.0562,125642,0
2009-04-06,2.1123,2.2722,2.0091,2.0468,165785,0
2009-04-07,1.9714,2.206,1.9154,2.0468,101855,0
2009-04-08,2.0468,2.1784,2.0468,2.0937,91325,0
2009-04-09,2.206,2.4034,2.1687,2.2159,209878,0
2009-04-13,2.2722,2.2722,2.206,2.2722,156119,0
2009-04-14,2.2722,2.2722,2.2252,2.2532,33739,0
2009-04-15,2.2345,2.2532,2.1687,2.1784,44496,0
2009-04-16,2.1784,2.4034,2.1784,2.3469,123287,0
2009-04-17,2.3843,2.807,2.1784,2.7788,99483,0
2009-04-20,2.807,2.807,2.6288,2.657,75213,0
2009-04-21,2.6101,2.7225,2.4315,2.7225,78441,0
2009-04-22,2.5724,2.7225,2.5161,2.5255,24048,0
2009-04-23,2.4129,2.6849,2.4129,2.6475,40362,0
2009-04-24,2.6947,2.732,2.6193,2.6947,25038,0
2009-04-27,2.732,2.7788,2.6753,2.7225,75684,0
2009-04-28,2.76,2.76,2.6947,2.704,40179,0
2009-04-29,2.7129,2.7414,2.6849,2.6849,52576,0
2009-04-30,2.6947,2.6947,2.6193,2.6664,10800,0
2009-05-01,2.6005,2.7225,2.6005,2.657,34578,0
2009-05-04,2.732,2.732,2.6475,2.6753,27518,0
2009-05-05,2.6753,2.6753,2.5442,2.5631,66518,0
2009-05-06,2.6005,2.6005,2.441,2.4785,66683,0
2009-05-07,2.441,2.6753,2.441,2.4877,120262,0
2009-05-08,2.5161,2.5537,2.3,2.441,131914,0
2009-05-11,2.8165,2.8165,2.4034,2.4597,318905,0
2009-05-12,2.7979,2.7979,2.5161,2.6288,104164,0
2009-05-13,2.5911,2.638,2.4785,2.5065,104245,0
2009-05-14,2.6288,2.6288,2.5442,2.5816,80264,0
2009-05-15,2.5255,2.6005,2.4974,2.5347,25996,0
2009-05-18,2.5347,2.704,2.4877,2.5347,109308,0
2009-05-19,2.5816,2.6288,2.5161,2.5442,88119,0
2009-05-20,2.6849,2.76,2.5816,2.76,62079,0
2009-05-21,2.704,2.9949,2.704,2.8538,86065,0
2009-05-22,2.9196,2.9196,2.8165,2.8538,47812,0
2009-05-26,2.8637,2.8637,2.6753,2.7788,135567,0
2009-05-27,2.8259,2.9292,2.7414,2.8637,32648,0
2009-05-28,2.8259,3.4172,2.7979,3.4172,44376,0
2009-05-29,3.3798,3.6428,3.1355,3.145,91902,0
2009-06-01,3.145,3.4454,3.098,3.2391,59612,0
2009-06-02,3.2205,3.2391,2.9103,3.1922,89885,0
2009-06-03,3.1076,3.4737,2.8448,3.4737,36950,0
2009-06-04,3.4737,3.5208,3.2855,3.5208,71792,0
2009-06-05,3.5019,3.5019,3.3701,3.4547,123852,0
2009-06-08,3.3798,3.5861,3.3326,3.5861,50568,0
2009-06-09,3.549,3.9901,3.5297,3.5959,37201,0
2009-06-10,3.5767,3.8962,3.4832,3.8962,145309,0
2009-06-11,3.9057,4.3088,3.8962,4.2247,99143,0
2009-06-12,4.234,4.3088,4.0183,4.0935,45301,0
2009-06-15,4.0369,4.0369,3.6894,3.915,22209,0
2009-06-16,3.915,3.9804,3.8116,3.9804,12720,0
2009-06-17,3.7175,4.0558,3.6894,3.8773,21681,0
2009-06-18,3.821,3.9057,3.6613,3.7175,24237,0
2009-06-19,3.6802,3.7175,3.6146,3.7085,6467,0
2009-06-22,3.5959,3.6331,3.4454,3.4454,22198,0
2009-06-23,3.5861,3.5861,3.3612,3.3612,13029,0
2009-06-24,3.4454,3.7927,3.4361,3.7835,25416,0
2009-06-25,3.8116,3.8773,3.5393,3.6237,29294,0
2009-06-26,3.5208,3.6237,3.4737,3.5959,38664,0
2009-06-29,3.6146,3.7085,3.6146,3.6707,67835,0
2009-06-30,3.7175,3.8304,3.699,3.821,10665,0
2009-07-01,3.8399,3.9057,3.6428,3.699,10054,0
2009-07-02,3.699,3.699,3.5393,3.5393,1488,0
2009-07-06,3.5675,3.5675,3.2579,3.3701,13522,0
2009-07-07,3.3141,3.8494,3.1265,3.4737,71315,0
2009-07-08,3.4547,3.5208,3.3424,3.5208,61871,0
2009-07-09,3.4645,3.5393,3.305,3.5019,31272,0
2009-07-10,3.408,3.408,3.2855,3.3798,7934,0
2009-07-13,3.3326,3.5019,3.3326,3.389,3144,0
2009-07-14,3.4737,3.5019,3.3988,3.5019,20956,0
2009-07-15,3.4737,3.5297,3.4737,3.5019,15976,0
2009-07-16,3.7085,3.9335,3.6237,3.821,49805,0
2009-07-17,3.821,3.821,3.7457,3.7742,5748,0
2009-07-20,3.7085,3.7175,3.2953,3.6613,40230,0
2009-07-21,3.6521,3.7367,3.5208,3.6613,273020,0
2009-07-22,3.6613,3.6613,3.5861,3.6146,15430,0
2009-07-23,3.6146,3.6146,3.5112,3.5112,19446,0
2009-07-24,3.4737,3.5675,3.4454,3.5297,11404,0
2009-07-27,3.5208,4.0745,3.5208,3.699,72338,0
2009-07-28,3.5959,3.8962,3.5959,3.7085,26570,0
2009-07-29,3.7457,3.821,3.7457,3.8024,3728,0
2009-07-30,3.8773,3.8867,3.8584,3.8773,3831,0
2009-07-31,3.8962,3.9431,3.8962,3.9431,1338,0
2009-08-03,3.9243,4.1214,3.8024,3.9431,129134,0
2009-08-04,3.8681,4.0087,3.8681,4.0087,106611,0
2009-08-05,4.0087,4.2531,3.9713,4.2531,53233,0
2009-08-06,4.1309,4.6567,3.8584,4.6567,101741,0
2009-08-07,4.5061,4.976,4.4594,4.976,33426,0
2009-08-10,5.004,5.1634,4.6658,4.9945,20855,0
2009-08-11,4.8161,5.0885,4.6753,4.9193,20745,0
2009-08-12,4.8913,5.37,4.8819,5.2479,36401,0
2009-08-13,5.2667,5.5295,4.8913,5.1634,82682,0
2009-08-14,5.1634,5.1634,4.6942,5.0696,33496,0
2009-08-17,5.0696,5.0696,4.8819,5.004,24503,0
2009-08-18,4.9477,5.0696,4.9477,5.0229,61392,0
2009-08-19,4.9945,5.0696,4.5252,4.7975,92224,0
2009-08-20,4.7223,4.8444,4.6658,4.835,30039,0
2009-08-21,4.8161,5.192,4.7879,5.192,24563,0
2009-08-24,5.2573,5.3796,5.1449,5.192,35644,0
2009-08-25,5.1354,5.37,5.1354,5.37,37302,0
2009-08-26,5.3984,5.5859,5.37,5.4826,26990,0
2009-08-27,5.2573,5.4171,5.2573,5.3796,37914,0
2009-08-28,5.3513,5.37,5.3042,5.3513,20150,0
2009-08-31,5.3232,5.3984,5.3042,5.3796,18762,0
2009-09-01,5.3042,5.3042,5.1728,5.3042,8854,0
2009-09-02,5.2105,5.2667,5.1164,5.2479,13625,0
2009-09-03,5.192,5.3513,5.0885,5.3513,6636,0
2009-09-04,5.2573,5.3984,5.2573,5.3513,7033,0
2009-09-08,5.3232,5.5295,5.3232,5.3513,32936,0
2009-09-09,5.2197,5.4921,5.192,5.4452,7424,0
2009-09-10,5.3889,5.4452,5.37,5.4171,9701,0
2009-09-11,5.37,5.4921,5.37,5.4735,4253,0
2009-09-14,4.9383,5.4639,4.9383,5.3796,6914,0
2009-09-15,5.3513,5.3513,5.1542,5.2011,14989,0
2009-09-16,5.3513,5.4545,5.2573,5.3796,9889,0
2009-09-17,5.2385,5.4452,5.098,5.3796,21219,0
2009-09-18,5.4171,5.4452,4.976,5.192,39758,0
2009-09-21,5.2573,5.4921,5.2105,5.37,23549,0
2009-09-22,5.37,5.37,5.3042,5.37,12784,0
2009-09-23,5.3419,5.37,5.1634,5.3607,90769,0
2009-09-24,5.3513,5.3984,5.2573,5.3984,24247,0
2009-09-25,5.3984,5.3984,5.2295,5.37,61111,0
2009-09-28,5.3513,5.3984,5.2385,5.3232,22954,0
2009-09-29,5.3796,5.3889,5.2949,5.37,16166,0
2009-09-30,5.3139,5.37,5.3139,5.3607,2131,0
2009-10-01,5.3607,5.3607,5.0131,5.1634,16406,0
2009-10-02,5.2385,5.3984,5.0229,5.1823,23611,0
2009-10-05,5.3042,5.3607,5.1449,5.3607,18548,0
2009-10-06,5.3889,5.3984,5.2385,5.3984,28365,0
2009-10-07,5.2949,5.3889,5.1164,5.3419,4748,0
2009-10-08,5.37,5.3984,5.3232,5.3325,6614,0
2009-10-09,5.3889,5.3984,5.3607,5.3889,7468,0
2009-10-12,5.3984,5.3984,5.3042,5.3984,16620,0
2009-10-13,5.3796,5.614,5.3419,5.614,33357,0
2009-10-14,5.633,6.2901,5.5859,6.1023,73558,0
2009-10-15,5.9706,6.4401,5.9706,6.337,55490,0
2009-10-16,6.2619,6.4774,6.1682,6.1682,32404,0
2009-10-19,6.2901,6.4774,6.0462,6.1492,26464,0
2009-10-20,6.1023,6.2715,6.0462,6.1023,14294,0
2009-10-21,6.1118,6.1118,5.7551,5.9899,28331,0
2009-10-22,5.8957,6.0837,5.8208,5.9525,14476,0
2009-10-23,6.1492,6.1492,5.83,5.9525,17923,0
2009-10-26,5.9148,6.0085,5.849,5.8583,11874,0
2009-10-27,5.8208,5.849,5.6517,5.7362,21531,0
2009-10-28,5.7551,5.8395,5.7551,5.8208,27492,0
2009-10-29,5.6986,5.849,5.6517,5.6517,9941,0
2009-10-30,5.6986,5.8677,5.6706,5.6986,59846,0
2009-11-02,5.6425,5.8677,5.5485,5.8677,138350,0
2009-11-03,5.7926,5.8677,5.7926,5.8677,33564,0
2009-11-04,5.9525,6.1964,5.9332,6.1023,38161,0
2009-11-05,6.4596,6.4596,6.337,6.337,34074,0
2009-11-06,6.3653,6.4124,5.9803,6.3746,24439,0
2009-11-09,5.9054,6.4499,5.8583,6.337,32650,0
2009-11-10,6.2715,6.3839,6.1774,6.3839,15212,0
2009-11-11,6.3653,6.4596,6.3182,6.4401,7309,0
2009-11-12,6.4308,6.4499,6.3839,6.3933,3485,0
2009-11-13,6.3465,6.5718,6.1682,6.337,18683,0
2009-11-16,6.3558,6.4774,6.3558,6.3558,10411,0
2009-11-17,6.1868,6.4215,6.1868,6.3653,10381,0
2009-11-18,6.3182,6.3746,6.2808,6.3465,2235,0
2009-11-19,6.2619,6.5151,6.0743,6.1964,18486,0
2009-11-20,6.1964,6.3933,6.1964,6.337,13994,0
2009-11-23,6.3653,6.3839,6.3089,6.3182,18187,0
2009-11-24,6.1023,6.3279,6.1023,6.2715,11750,0
2009-11-25,6.2901,6.2901,6.0743,6.1023,72601,0
2009-11-27,6.0085,6.0176,5.83,6.0176,21403,0
2009-11-30,6.0462,6.0462,5.8208,5.9237,60634,0
2009-12-01,5.9427,5.9899,5.7264,5.8677,11946,0
2009-12-02,5.9237,6.0085,5.7737,5.9525,11543,0
2009-12-03,6.0462,6.1588,5.8208,6.1492,71273,0
2009-12-04,6.3182,6.3279,5.9803,6.3279,17048,0
2009-12-07,6.2619,6.3279,6.0085,6.0085,29573,0
2009-12-08,6.0553,6.0553,5.9332,6.0553,59588,0
2009-12-09,5.83,6.1213,5.83,6.1213,14145,0
2009-12-10,6.0273,6.1492,5.8772,5.8772,13399,0
2009-12-11,5.9237,6.0743,5.8208,5.9803,26715,0
2009-12-14,5.9148,6.2808,5.8772,6.1492,58717,0
2009-12-15,6.1023,6.1682,6.0647,6.1588,167753,0
2009-12-16,6.1397,6.4685,6.1023,6.1964,10645,0
2009-12-17,6.1868,6.234,5.9332,6.1964,15752,0
2009-12-18,6.2149,6.3558,6.2149,6.234,17078,0
2009-12-21,5.8772,6.337,5.8772,6.337,17581,0
2009-12-22,6.3279,6.3746,6.2997,6.337,20237,0
2009-12-23,6.3279,6.4401,6.3279,6.4308,29143,0
2009-12-24,6.2057,6.4774,6.2057,6.4401,2927,0
2009-12-28,6.5063,6.5247,6.4596,6.4969,14107,0
2009-12-29,6.5342,6.75,6.4969,6.75,21384,0
2009-12-30,6.7409,6.9477,6.7409,6.75,5490,0
2009-12-31,6.7876,6.8065,6.5718,6.7122,13773,0
2010-01-04,6.8065,6.8065,6.5812,6.6845,3865,0
2010-01-05,6.5718,6.5718,6.3558,6.4873,8240,0
2010-01-06,6.5531,6.5531,6.2527,6.4124,10880,0
2010-01-07,6.337,6.4124,6.0369,6.2057,172727,0
2010-01-08,6.2245,6.4596,6.2245,6.4596,5860,0
2010-01-11,6.5436,6.5436,6.2997,6.2997,9549,0
2010-01-12,6.3089,6.4969,6.2997,6.3182,4286,0
2010-01-13,6.3182,6.4499,6.3182,6.4215,3993,0
2010-01-14,6.3279,6.5436,6.3279,6.4401,3161,0
2010-01-15,6.3558,6.3558,6.1774,6.337,41648,0
2010-01-19,6.4124,6.4969,6.2527,6.2901,25671,0
2010-01-20,6.337,6.4774,6.337,6.4774,3622,0
2010-01-21,6.2715,6.5063,6.2715,6.4873,9745,0
2010-01-22,6.5247,6.8065,6.4596,6.8065,34697,0
2010-01-25,6.8065,6.9005,6.6941,6.9005,23574,0
2010-01-26,6.8345,7.4731,6.8345,7.4731,44786,0
2010-01-27,7.539,7.8204,7.5199,7.7452,29298,0
2010-01-28,7.7452,7.7452,7.1256,7.4544,22645,0
2010-01-29,8.2617,8.2617,7.3416,7.492,15200,0
2010-02-01,7.3416,7.7922,7.0409,7.5103,9390,0
2010-02-02,7.7452,7.7452,7.3134,7.5296,13861,0
2010-02-03,7.6982,7.6982,7.3416,7.4356,16005,0
2010-02-04,7.4074,7.4825,6.7593,7.4166,31798,0
2010-02-05,7.2756,7.3226,6.9658,7.3226,11273,0
2010-02-08,7.4731,7.4731,7.2383,7.3697,6700,0
2010-02-09,7.4634,7.5103,6.8628,7.445,4709,0
2010-02-10,6.938,7.5103,6.9284,7.5012,4365,0
2010-02-11,7.5103,7.5103,7.4356,7.492,6377,0
2010-02-12,7.398,7.5103,7.3226,7.3226,6616,0
2010-02-16,7.3322,7.4825,7.3226,7.4261,9639,0
2010-02-17,7.2853,7.5012,7.2853,7.4166,7402,0
2010-02-18,7.1537,7.5103,7.1537,7.4261,8854,0
2010-02-19,7.4166,7.4731,6.6654,7.4731,12306,0
2010-02-22,7.5103,7.5103,7.3886,7.4634,105690,0
2010-02-23,7.4634,7.4825,7.4074,7.4825,17818,0
2010-02-24,7.5199,7.5199,7.445,7.5199,16796,0
2010-02-25,7.0036,7.6704,7.0036,7.4634,5748,0
2010-02-26,7.3134,7.567,7.3041,7.567,4471,0
2010-03-01,7.6704,7.7452,7.6328,7.6328,4898,0
2010-03-02,7.6608,7.7922,7.5574,7.6608,9398,0
2010-03-03,7.6982,7.8485,7.5953,7.7734,11600,0
2010-03-04,7.811,8.2994,7.6608,8.2994,43818,0
2010-03-05,8.4211,8.9095,8.4211,8.6559,28818,0
2010-03-08,8.7593,9.1158,8.7593,9.0409,18634,0
2010-03-09,9.0598,9.0598,8.7217,8.7687,19704,0
2010-03-10,8.9095,9.1254,8.3744,8.966,49659,0
2010-03-11,8.9191,8.966,8.4494,8.966,54996,0
2010-03-12,9.839,10.222,9.624,9.963,76888,0
2010-03-15,10.251,10.251,9.866,10.028,20051,0
2010-03-16,10.241,10.308,10.028,10.251,38032,0
2010-03-17,10.222,10.965,10.222,10.936,39156,0
2010-03-18,10.965,11.265,10.844,11.265,82626,0
2010-03-19,11.291,11.291,10.799,10.985,125646,0
2010-03-22,10.994,11.256,10.799,10.955,58893,0
2010-03-23,11.023,11.058,10.898,11.058,15925,0
2010-03-24,11.107,11.107,10.241,10.431,69194,0
2010-03-25,10.431,11.144,10.402,10.908,50875,0
2010-03-26,11.107,11.183,10.863,11.042,35120,0
2010-03-29,11.042,11.174,10.898,11.135,56048,0
2010-03-30,11.058,11.247,11.023,11.042,68758,0
2010-03-31,11.154,11.209,10.936,11.068,19761,0
2010-04-01,11.078,11.174,10.975,11.144,68768,0
2010-04-05,11.237,11.493,11.174,11.493,79362,0
2010-04-06,11.493,11.55,11.416,11.54,43244,0
2010-04-07,11.54,11.65,11.416,11.65,81069,0
2010-04-08,11.64,12.109,11.604,12.063,133701,0
2010-04-09,12.128,12.384,11.64,12.384,99079,0
2010-04-12,12.523,12.722,12.394,12.712,207543,0
2010-04-13,12.676,12.712,12.569,12.685,67860,0
2010-04-14,12.676,12.919,12.073,12.919,99114,0
2010-04-15,12.768,13.172,12.768,13.172,71836,0
2010-04-16,13.133,13.34,13.05,13.125,59877,0
2010-04-19,12.994,13.03,12.27,12.617,123728,0
2010-04-20,12.56,13.379,11.981,13.369,179109,0
2010-04-21,13.556,13.605,13.321,13.407,60973,0
2010-04-22,13.265,13.5,13.265,13.425,36008,0
2010-04-23,13.502,13.956,13.474,13.802,111509,0
2010-04-26,13.799,14.213,13.736,14.064,78576,0
2010-04-27,14.028,14.081,13.625,13.677,66853,0
2010-04-28,13.745,13.856,13.677,13.716,30595,0
2010-04-29,13.847,13.962,13.745,13.847,58396,0
2010-04-30,13.781,13.875,13.595,13.642,32519,0
2010-05-03,13.652,13.856,13.435,13.799,64892,0
2010-05-04,13.615,13.763,13.425,13.463,46149,0
2010-05-05,13.425,13.425,12.338,13.143,91838,0
2010-05-06,12.946,13.274,12.261,12.749,147115,0
2010-05-07,12.768,13.389,12.09,12.459,83912,0
2010-05-10,12.579,13.068,12.579,12.676,71470,0
2010-05-11,12.646,13.292,12.375,13.078,98374,0
2010-05-12,12.955,13.687,12.955,13.491,60410,0
2010-05-13,13.566,13.745,13.566,13.658,70329,0
2010-05-14,13.566,13.885,13.105,13.667,46420,0
2010-05-17,13.667,14.018,13.615,14.018,79717,0
2010-05-18,14.081,14.174,13.773,13.971,164736,0
2010-05-19,14.018,14.018,13.576,13.773,76666,0
2010-05-20,13.292,13.736,13.181,13.302,84731,0
2010-05-21,13.003,13.605,12.825,13.059,104945,0
2010-05-24,13.133,13.398,12.637,12.777,75683,0
2010-05-25,12.422,12.929,12.204,12.787,88585,0
2010-05-26,12.946,13.444,12.467,12.467,70658,0
2010-05-27,13.003,13.115,12.579,13.003,46681,0
2010-05-28,13.078,13.359,12.815,13.125,40350,0
2010-06-01,13.125,13.463,12.88,13.172,33960,0
2010-06-02,13.331,13.491,13.115,13.239,23503,0
2010-06-03,13.35,14.118,12.975,13.697,98831,0
2010-06-04,13.35,13.828,13.03,13.219,84756,0
2010-06-07,13.615,13.726,13.096,13.265,64924,0
2010-06-08,13.706,13.745,12.862,13.312,52233,0
2010-06-09,13.537,13.576,13.163,13.256,42645,0
2010-06-10,13.312,13.537,13.143,13.417,44466,0
2010-06-11,13.417,13.576,13.239,13.389,53445,0
2010-06-14,13.359,13.818,13.359,13.566,96728,0
2010-06-15,13.576,13.971,13.34,13.652,69575,0
2010-06-16,13.652,14.081,13.5,13.981,129096,0
2010-06-17,14.018,14.057,13.962,14.057,58726,0
2010-06-18,14.072,14.927,14.008,14.731,269041,0
2010-06-21,14.927,15.011,14.711,14.751,141241,0
2010-06-22,14.889,15.011,14.551,14.816,106305,0
2010-06-23,14.879,14.879,14.008,14.309,87666,0
2010-06-24,14.337,14.616,14.101,14.355,107713,0
2010-06-25,14.522,15.001,14.101,14.889,1628998,0
2010-06-28,14.871,15.142,14.692,14.863,280546,0
2010-06-29,14.664,14.769,14.118,14.319,125040,0
2010-06-30,14.418,14.506,13.67,13.729,113591,0
2010-07-01,13.781,13.828,12.569,13.143,233684,0
2010-07-02,13.201,13.201,12.403,12.704,95642,0
2010-07-06,12.74,12.975,12.514,12.815,143806,0
2010-07-07,12.842,13.454,12.834,13.435,86349,0
2010-07-08,13.481,13.745,13.407,13.687,66819,0
2010-07-09,13.687,14.184,13.634,14.184,48172,0
2010-07-12,14.164,14.458,13.828,13.866,71881,0
2010-07-13,14.008,14.807,13.781,14.721,58160,0
2010-07-14,14.644,14.731,14.241,14.404,30551,0
2010-07-15,14.495,14.495,13.576,14.028,65623,0
2010-07-16,13.924,13.924,13.087,13.125,88068,0
2010-07-19,13.105,13.407,12.862,13.302,59030,0
2010-07-20,13.125,13.697,12.955,13.642,64171,0
2010-07-21,13.726,13.875,13.283,13.331,42192,0
2010-07-22,13.472,13.634,13.283,13.472,50581,0
2010-07-23,13.417,14.008,13.201,13.99,62494,0
2010-07-26,13.943,14.223,13.943,14.184,39408,0
2010-07-27,14.174,14.28,13.924,14.155,40183,0
2010-07-28,14.174,14.174,13.625,13.763,41020,0
2010-07-29,13.605,13.894,13.407,13.818,39412,0
2010-07-30,13.677,13.866,13.087,13.79,23045,0
2010-08-02,13.953,13.953,13.274,13.585,66233,0
2010-08-03,13.518,13.875,13.265,13.79,48078,0
2010-08-04,13.79,14.223,13.736,14.203,67800,0
2010-08-05,14.193,14.502,14.064,14.27,43833,0
2010-08-06,14.101,14.355,13.425,13.924,48982,0
2010-08-09,13.943,14.384,13.924,14.309,22782,0
2010-08-10,14.146,14.26,13.605,13.625,34432,0
2010-08-11,13.454,13.585,12.965,13.331,67724,0
2010-08-12,12.56,13.677,12.541,13.379,64319,0
2010-08-13,13.312,13.546,12.994,13.321,32388,0
2010-08-16,13.172,13.546,13.172,13.417,25797,0
2010-08-17,13.491,13.634,13.379,13.425,24490,0
2010-08-18,13.379,13.677,13.143,13.642,35434,0
2010-08-19,13.642,13.885,12.975,13.201,44163,0
2010-08-20,13.115,13.828,12.842,13.809,71218,0
2010-08-23,13.799,14.072,13.435,13.444,24769,0
2010-08-24,13.34,13.407,12.777,13.096,92911,0
2010-08-25,13.021,13.256,12.815,13.191,58675,0
2010-08-26,13.181,13.265,12.815,12.919,40145,0
2010-08-27,13.03,13.191,12.29,13.143,54719,0
2010-08-30,13.078,13.201,12.825,12.89,56426,0
2010-08-31,12.921,13.175,12.723,12.808,26712,0
2010-09-01,12.89,13.491,12.646,13.435,45525,0
2010-09-02,13.379,13.658,13.125,13.556,62053,0
2010-09-03,13.642,13.726,13.274,13.634,30004,0
2010-09-07,13.435,13.652,12.74,12.842,45580,0
2010-09-08,12.825,13.472,12.45,13.331,38052,0
2010-09-09,13.463,13.999,13.454,13.943,39389,0
2010-09-10,13.828,14.081,13.809,13.828,15013,0
2010-09-13,13.924,14.081,13.809,14.028,24015,0
2010-09-14,14.047,14.174,13.745,14.072,51110,0
2010-09-15,14.008,14.128,13.697,13.856,25532,0
2010-09-16,13.754,14.174,13.302,13.924,67371,0
2010-09-17,14.081,14.081,13.556,13.828,100498,0
2010-09-20,13.799,14.072,13.585,14.038,168486,0
2010-09-21,14.081,14.081,13.866,14.008,41725,0
2010-09-22,13.933,14.057,13.933,14.028,18845,0
2010-09-23,13.99,14.072,13.706,13.943,47074,0
2010-09-24,14.081,14.081,13.754,13.943,32691,0
2010-09-27,13.904,13.99,13.726,13.904,15553,0
2010-09-28,13.933,14.081,13.745,14.081,54997,0
2010-09-29,13.99,14.081,13.933,14.081,35288,0
2010-09-30,14.081,14.384,14.047,14.174,50701,0
2010-10-01,14.27,14.27,13.885,14.091,39489,0
2010-10-04,14.028,14.064,13.546,13.595,38123,0
2010-10-05,13.736,13.953,13.546,13.847,73773,0
2010-10-06,13.847,13.885,13.642,13.79,19721,0
2010-10-07,13.914,13.99,13.652,13.658,17674,0
2010-10-08,12.599,13.894,12.599,13.79,33210,0
2010-10-11,13.799,13.856,13.454,13.745,23499,0
2010-10-12,13.706,13.818,13.605,13.736,19687,0
2010-10-13,13.745,13.745,13.407,13.5,38894,0
2010-10-14,13.312,13.463,13.172,13.34,60488,0
2010-10-15,13.51,13.51,13.181,13.292,37090,0
2010-10-18,13.292,13.292,12.955,13.04,28442,0
2010-10-19,12.89,12.955,12.476,12.607,45044,0
2010-10-20,12.695,12.777,12.338,12.495,38500,0
2010-10-21,12.467,12.676,11.791,12.27,41286,0
2010-10-22,12.338,12.394,12.018,12.223,34778,0
2010-10-25,12.194,12.204,11.715,12.044,45587,0
2010-10-26,11.962,12.476,11.943,12.194,28492,0
2010-10-27,12.176,12.309,12.1,12.118,42317,0
2010-10-28,12.261,12.261,11.839,12.073,46908,0
2010-10-29,12.018,12.176,11.932,12.054,25490,0
2010-11-01,12.204,12.214,11.659,11.924,32195,0
2010-11-02,12.073,12.319,11.897,12.29,22715,0
2010-11-03,12.261,12.29,11.952,12.063,27948,0
2010-11-04,12.394,13.799,12.394,13.79,73986,0
2010-11-05,13.799,14.146,13.745,14.008,36499,0
2010-11-08,13.914,14.184,13.914,14.118,24391,0
2010-11-09,14.091,14.091,13.885,14.038,25503,0
2010-11-10,13.999,14.26,13.904,14.146,64806,0
2010-11-11,14.038,14.27,14.038,14.223,24997,0
2010-11-12,14.155,14.155,13.847,14.101,28423,0
2010-11-15,14.146,14.27,14.064,14.27,29727,0
2010-11-16,14.118,14.26,14.008,14.118,38573,0
2010-11-17,14.091,14.27,14.064,14.27,20018,0
2010-11-18,14.27,14.495,13.781,14.3,120546,0
2010-11-19,14.241,14.355,14.081,14.26,35425,0
2010-11-22,14.109,14.355,14.047,14.28,30667,0
2010-11-23,14.109,14.109,13.472,13.716,26381,0
2010-11-24,13.894,14.008,13.716,13.943,18048,0
2010-11-26,13.781,14.101,13.773,13.885,8070,0
2010-11-29,13.781,14.072,13.615,14.064,55449,0
2010-11-30,13.888,14.075,13.569,13.841,50672,0
2010-12-01,14.081,14.081,13.595,13.652,40063,0
2010-12-02,13.615,13.677,13.359,13.576,17982,0
2010-12-03,13.463,13.481,13.115,13.292,17428,0
2010-12-06,13.312,13.444,12.834,13.143,25346,0
2010-12-07,13.256,13.256,12.955,13.021,20549,0
2010-12-08,13.087,13.115,12.909,12.984,15037,0
2010-12-09,13.115,13.115,12.695,12.946,22548,0
2010-12-10,13.003,13.05,12.56,12.815,40059,0
2010-12-13,12.834,12.842,12.599,12.607,22868,0
2010-12-14,12.666,12.929,12.55,12.89,49083,0
2010-12-15,12.842,12.909,12.666,12.89,29784,0
2010-12-16,12.73,13.003,12.73,12.975,30646,0
2010-12-17,12.862,12.984,12.579,12.89,16765,0
2010-12-20,13.021,13.239,12.9,13.181,69587,0
2010-12-21,13.239,13.239,12.965,13.013,21382,0
2010-12-22,13.04,13.105,12.758,13.078,16603,0
2010-12-23,13.021,13.059,12.984,13.021,18093,0
2010-12-27,13.04,13.229,12.994,13.209,29398,0
2010-12-28,13.153,13.417,13.143,13.359,30659,0
2010-12-29,13.437,13.493,13.193,13.212,14332,0
2010-12-30,13.193,13.231,13.097,13.097,35387,0
2010-12-31,13.061,13.241,13.042,13.184,14661,0
2011-01-03,13.302,14.057,13.143,13.943,23571,0
2011-01-04,14.028,14.028,13.407,13.417,26005,0
2011-01-05,13.407,13.407,12.495,12.842,26132,0
2011-01-06,12.797,12.797,12.495,12.666,15414,0
2011-01-07,12.656,12.712,12.476,12.712,16240,0
2011-01-10,12.589,12.806,12.589,12.749,15406,0
2011-01-11,12.787,13.087,12.722,12.9,11521,0
2011-01-12,13.05,13.05,12.797,12.797,11304,0
2011-01-13,12.758,13.181,12.758,13.153,29452,0
2011-01-14,13.096,13.706,12.929,13.625,40268,0
2011-01-18,13.652,13.652,13.219,13.444,17814,0
2011-01-19,13.35,13.35,12.3,12.355,56103,0
2011-01-20,12.319,12.666,11.888,11.888,28493,0
2011-01-21,12.054,12.109,11.55,11.567,17651,0
2011-01-24,11.622,11.801,11.33,11.734,15261,0
2011-01-25,11.596,12.063,11.493,12.018,22553,0
2011-01-26,12.1,12.467,12.1,12.467,15587,0
2011-01-27,12.459,12.722,12.394,12.459,18305,0
2011-01-28,12.403,12.403,11.586,11.878,30870,0
2011-01-31,11.882,11.892,11.351,11.388,30531,0
2011-02-01,11.436,12.28,11.426,12.214,30078,0
2011-02-02,12.118,12.252,11.791,11.878,20827,0
2011-02-03,11.924,11.924,11.483,11.567,7751,0
2011-02-04,11.493,11.503,11.256,11.256,11945,0
2011-02-07,11.247,11.734,11.247,11.65,17982,0
2011-02-08,11.622,11.622,11.33,11.576,7704,0
2011-02-09,11.483,11.558,11.465,11.503,8419,0
2011-02-10,11.455,11.521,11.311,11.387,19548,0
2011-02-11,11.291,11.475,11.183,11.475,12149,0
2011-02-14,11.475,11.668,11.387,11.483,21540,0
2011-02-15,11.483,11.576,11.416,11.521,16300,0
2011-02-16,11.596,11.65,11.54,11.64,14953,0
2011-02-18,11.878,11.962,11.801,11.83,12785,0
2011-02-22,11.687,11.868,11.622,11.678,25911,0
2011-02-23,11.907,11.952,11.426,11.445,11409,0
2011-02-24,11.521,11.521,10.975,11.493,16715,0
2011-02-25,11.483,11.576,11.379,11.513,18064,0
2011-02-28,11.539,11.539,11.207,11.274,24876,0
2011-03-01,11.265,11.35,10.889,10.965,21775,0
2011-03-02,10.985,11.004,10.806,10.955,10919,0
2011-03-03,11.051,11.068,10.946,11.051,29278,0
2011-03-04,11.004,11.051,10.908,11.014,11817,0
2011-03-07,11.014,11.068,10.459,10.76,25832,0
2011-03-08,10.835,11.36,10.721,11.36,22125,0
2011-03-09,11.274,11.907,11.237,11.849,25766,0
2011-03-10,12.88,12.88,11.888,12.194,57295,0
2011-03-11,12.194,12.384,11.915,12.073,27729,0
2011-03-14,11.888,12.29,11.858,12.204,19161,0
2011-03-15,11.35,12.138,11.35,12.1,28776,0
2011-03-16,12.036,12.073,11.781,11.83,29837,0
2011-03-17,11.915,12.073,11.752,11.878,38854,0
2011-03-18,11.943,12.018,11.752,11.849,50521,0
2011-03-21,12.118,12.365,12.044,12.365,36436,0
2011-03-22,12.329,12.607,12.309,12.45,22784,0
2011-03-23,12.514,12.815,12.338,12.74,13363,0
2011-03-24,12.777,12.825,12.55,12.627,12114,0
2011-03-25,12.589,12.758,12.589,12.627,14473,0
2011-03-28,12.627,12.666,12.504,12.504,18381,0
2011-03-29,12.768,13.096,12.55,13.087,15641,0
2011-03-30,13.087,13.321,12.984,13.312,13074,0
2011-03-31,13.335,14.24,13.335,14.079,131763,0
2011-04-01,14.319,14.486,13.904,14.45,84385,0
2011-04-04,14.541,14.835,14.541,14.835,55026,0
2011-04-05,14.83,15.392,14.602,14.903,88464,0
2011-04-06,14.936,15.133,14.788,14.965,59461,0
2011-04-07,14.821,15.101,14.783,14.812,27219,0
2011-04-08,14.941,14.941,13.907,13.917,33764,0
2011-04-11,14.008,14.616,14.008,14.203,31293,0
2011-04-12,14.159,14.226,13.627,13.627,17727,0
2011-04-13,13.754,14.711,13.625,14.551,83400,0
2011-04-14,14.571,14.984,14.571,14.965,95139,0
2011-04-15,14.932,15.101,14.716,15.016,42736,0
2011-04-18,14.867,14.98,14.867,14.922,25975,0
2011-04-19,14.96,15.073,14.207,14.226,42903,0
2011-04-20,14.428,14.745,14.398,14.716,30651,0
2011-04-21,14.792,15.054,14.565,15.034,37624,0
2011-04-25,14.83,15.025,14.555,14.858,46633,0
2011-04-26,14.858,15.11,14.84,14.922,29421,0
2011-04-27,14.95,14.97,14.812,14.922,27011,0
2011-04-28,14.922,15.034,14.783,14.987,38270,0
2011-04-29,15.043,15.137,14.617,14.968,51278,0
2011-05-02,15.044,15.129,14.49,14.545,69746,0
2011-05-03,14.47,14.874,14.47,14.716,38505,0
2011-05-04,14.792,14.874,14.462,14.545,42960,0
2011-05-05,14.112,14.388,12.976,13.107,103948,0
2011-05-06,12.58,12.731,11.378,11.585,106028,0
2011-05-09,11.512,12.063,11.124,11.999,110581,0
2011-05-10,11.878,12.731,11.649,12.477,88034,0
2011-05-11,12.486,12.486,11.752,11.962,90299,0
2011-05-12,11.848,12.375,11.696,12.338,109320,0
2011-05-13,12.395,12.395,11.991,12.138,63572,0
2011-05-16,12.091,12.119,11.897,12.045,36490,0
2011-05-17,11.924,11.999,11.724,11.801,27687,0
2011-05-18,11.811,11.811,11.339,11.715,57750,0
2011-05-19,11.621,11.705,11.133,11.191,50691,0
2011-05-20,10.983,11.405,10.759,11.191,61029,0
2011-05-23,10.993,11.153,10.823,11.022,28916,0
2011-05-24,11.067,11.067,10.485,10.586,63543,0
2011-05-25,10.523,10.842,10.485,10.614,38915,0
2011-05-26,10.541,10.896,10.532,10.804,28264,0
2011-05-27,10.797,10.797,10.634,10.749,41072,0
2011-05-31,10.839,10.97,10.668,10.783,43041,0
2011-06-01,10.787,11.086,10.768,10.934,66429,0
2011-06-02,10.983,11.133,10.924,11.002,34227,0
2011-06-03,10.787,10.887,10.419,10.429,52776,0
2011-06-06,10.363,10.614,10.354,10.447,43018,0
2011-06-07,10.532,10.653,10.409,10.447,24767,0
2011-06-08,10.399,10.719,10.399,10.504,32040,0
2011-06-09,10.419,10.568,10.354,10.382,122585,0
2011-06-10,10.344,10.354,9.882,9.891,65325,0
2011-06-13,9.969,10.175,9.93,10.108,47989,0
2011-06-14,10.238,10.447,10.126,10.429,45199,0
2011-06-15,10.306,10.457,10.006,10.035,31537,0
2011-06-16,10.084,10.233,9.924,10.15,41641,0
2011-06-17,10.2,10.278,9.882,9.92,66860,0
2011-06-20,9.873,10.306,9.6,10.21,70194,0
2011-06-21,10.079,10.399,10.016,10.354,39046,0
2011-06-22,10.268,10.457,10.079,10.287,35729,0
2011-06-23,10.165,10.391,9.997,10.382,10412,0
2011-06-24,10.409,10.409,10.146,10.334,149355,0
2011-06-27,10.344,10.605,10.21,10.495,30433,0
2011-06-28,10.447,11.067,10.306,10.768,58401,0
2011-06-29,10.701,10.778,10.476,10.701,27511,0
2011-06-30,10.777,11.134,10.652,11.042,31707,0
2011-07-01,11.046,11.356,10.793,11.13,29598,0
2011-07-05,11.243,11.403,10.716,11.055,77189,0
2011-07-06,11.046,11.262,10.95,11.019,21611,0
2011-07-07,10.99,11.206,10.884,11.113,76529,0
2011-07-08,10.97,11.188,10.941,11.064,15060,0
2011-07-11,11.022,11.096,10.739,10.787,28066,0
2011-07-12,10.783,11.046,10.716,10.745,18584,0
2011-07-13,10.804,10.983,10.804,10.896,22755,0
2011-07-14,10.887,10.887,10.614,10.682,27177,0
2011-07-15,10.687,10.857,10.519,10.649,25382,0
2011-07-18,10.578,10.578,10.278,10.399,50130,0
2011-07-19,10.094,10.97,10.094,10.829,37346,0
2011-07-20,10.833,10.906,10.363,10.447,77554,0
2011-07-21,10.481,11.038,10.339,10.98,28980,0
2011-07-22,10.98,11.188,10.725,11.074,14319,0
2011-07-25,10.857,11.074,10.62,10.801,11605,0
2011-07-26,10.866,10.866,10.395,10.519,14570,0
2011-07-27,10.491,10.491,9.983,10.084,39372,0
2011-07-28,10.102,10.329,10.094,10.311,18950,0
2011-07-29,10.123,10.522,9.896,10.37,47967,0
2011-08-01,10.601,10.678,10.462,10.639,36378,0
2011-08-02,10.97,10.97,10.424,10.443,18596,0
2011-08-03,10.529,10.538,10.056,10.443,19329,0
2011-08-04,9.895,10.592,9.895,10.029,42626,0
2011-08-05,10.15,10.15,9.633,9.706,84489,0
2011-08-08,8.9157,10.61,8.9157,9.763,61425,0
2011-08-09,9.867,10.292,9.4152,10.065,54687,0
2011-08-10,9.983,10.179,9.3577,9.4741,34648,0
2011-08-11,9.567,10.243,9.2272,9.991,30316,0
2011-08-12,10.039,10.084,9.743,9.811,9558,0
2011-08-15,9.944,10.491,9.924,10.414,11604,0
2011-08-16,10.32,10.367,10.094,10.179,28162,0
2011-08-17,10.233,10.292,9.915,10.029,17240,0
2011-08-18,9.821,9.821,9.519,9.613,26873,0
2011-08-19,9.4918,9.991,9.3953,9.4052,83001,0
2011-08-22,9.4251,9.679,9.0666,9.3292,43100,0
2011-08-23,9.3292,10.273,9.1603,10.121,31102,0
2011-08-24,10.048,10.282,9.983,10.243,17181,0
2011-08-25,10.302,10.302,9.1136,9.3197,47574,0
2011-08-26,9.4052,9.603,9.2356,9.4152,31840,0
2011-08-29,9.501,10.074,9.4152,10.065,19767,0
2011-08-30,9.991,10.253,9.725,10.131,22668,0
2011-08-31,10.322,10.351,9.965,9.992,26071,0
2011-09-01,10.131,10.16,9.934,9.991,22713,0
2011-09-02,9.671,9.68,9.2538,9.4838,52596,0
2011-09-06,9.2634,9.613,9.1515,9.4918,25608,0
2011-09-07,9.67,10.111,9.4642,9.829,23597,0
2011-09-08,9.773,9.857,9.2272,9.4052,23203,0
2011-09-09,9.3197,9.4339,8.9157,9.01,34063,0
2011-09-12,8.9157,9.2175,8.8499,9.1136,56801,0
2011-09-13,9.123,9.781,9.01,9.558,21461,0
2011-09-14,9.603,10.481,9.2835,10.349,20795,0
2011-09-15,10.414,10.706,10.16,10.649,10439,0
2011-09-16,10.601,10.678,10.433,10.433,39747,0
2011-09-19,10.214,10.214,9.915,10.029,11093,0
2011-09-20,10.141,10.15,9.4339,9.584,28628,0
2011-09-21,9.4828,9.867,8.9251,9.2356,35367,0
2011-09-22,8.9534,9.0478,8.7177,8.727,30796,0
2011-09-23,8.9721,9.1042,8.7742,8.8779,18958,0
2011-09-26,8.9534,9.3389,8.5573,9.123,15821,0
2011-09-27,9.3292,9.3953,8.8967,9.1791,24765,0
2011-09-28,9.2175,9.3577,8.6989,8.6989,24811,0
2011-09-29,8.8403,9.3865,8.7552,9.142,13821,0
2011-09-30,9.037,9.1791,9.0274,9.0845,13973,0
2011-10-03,8.7367,9.038,8.0391,8.1711,46004,0
2011-10-04,8.1618,10.95,7.9731,10.424,41708,0
2011-10-05,10.198,10.198,9.577,9.84,24695,0
2011-10-06,9.68,9.68,8.9622,9.1417,45934,0
2011-10-07,9.567,9.567,8.7177,8.8121,34796,0
2011-10-10,8.9817,8.9817,8.7836,8.9061,43089,0
2011-10-11,8.8499,9.3098,8.6894,9.2356,28155,0
2011-10-12,9.1891,10.065,9.038,10.029,33783,0
2011-10-13,9.725,9.954,9.715,9.924,5801,0
2011-10-14,10.029,10.329,9.576,10.311,31806,0
2011-10-17,10.224,10.224,9.697,9.781,14936,0
2011-10-18,9.876,10.367,9.3865,10.205,21021,0
2011-10-19,10.16,10.233,9.964,10.029,11738,0
2011-10-20,10.111,10.179,9.954,10.056,8472,0
2011-10-21,10.102,10.471,10.094,10.405,24888,0
2011-10-24,10.61,10.793,10.311,10.745,16333,0
2011-10-25,10.584,10.632,10.142,10.162,20161,0
2011-10-26,10.481,10.668,10.121,10.62,18001,0
2011-10-27,10.774,12.459,10.471,12.28,55454,0
2011-10-28,12.172,12.382,11.902,12.068,33782,0
2011-10-31,11.829,12.092,11.392,11.527,25527,0
2011-11-01,10.877,11.058,10.216,10.522,37386,0
2011-11-02,10.443,11.462,10.359,10.99,23326,0
2011-11-03,11.209,11.427,10.804,11.408,12381,0
2011-11-04,11.274,11.427,11.125,11.398,7397,0
2011-11-07,11.423,11.452,11.197,11.385,7696,0
2011-11-08,11.447,12.402,11.125,12.277,46064,0
2011-11-09,12.013,12.096,10.768,11.561,38842,0
2011-11-10,11.69,11.756,11.38,11.643,15377,0
2011-11-11,11.746,11.986,11.653,11.966,22191,0
2011-11-14,11.919,11.938,11.247,11.457,22851,0
2011-11-15,11.633,11.727,11.351,11.598,10292,0
2011-11-16,11.532,11.624,11.013,11.013,17514,0
2011-11-17,11.257,11.418,11.144,11.341,20056,0
2011-11-18,11.302,11.624,11.302,11.532,14059,0
2011-11-21,11.588,11.588,11.05,11.154,25227,0
2011-11-22,11.351,11.351,11.068,11.087,17418,0
2011-11-23,11.022,11.022,10.531,10.671,31830,0
2011-11-25,10.54,10.559,10.313,10.313,7541,0
2011-11-28,10.748,10.851,10.604,10.7,30042,0
2011-11-29,10.7,10.709,10.483,10.68,15754,0
2011-11-30,10.677,11.33,10.432,11.256,54158,0
2011-12-01,11.154,11.505,10.512,11.154,26884,0
2011-12-02,11.068,11.437,11.003,11.134,6737,0
2011-12-05,11.351,11.351,10.973,11.284,22036,0
2011-12-06,11.221,11.509,11.006,11.315,18255,0
2011-12-07,11.174,11.174,10.777,10.87,48946,0
2011-12-08,10.652,11.05,10.493,10.549,32756,0
2011-12-09,10.493,11.209,10.493,11.097,20540,0
2011-12-12,10.896,11.134,10.748,10.934,12581,0
2011-12-13,11.058,11.485,10.435,10.594,33992,0
2011-12-14,10.559,11.795,10.559,11.292,28043,0
2011-12-15,11.37,11.485,11.227,11.485,21438,0
2011-12-16,11.588,11.795,11.467,11.653,45578,0
2011-12-19,11.785,11.785,10.823,10.877,37193,0
2011-12-20,11.237,11.437,11.164,11.312,54728,0
2011-12-21,11.227,11.227,10.861,11.077,21716,0
2011-12-22,11.107,11.237,11.058,11.192,15140,0
2011-12-23,11.302,11.398,11.05,11.398,3812,0
2011-12-27,11.331,11.331,11.134,11.292,10877,0
2011-12-28,11.284,11.284,10.758,10.813,26576,0
2011-12-29,10.777,11.475,10.777,11.227,69408,0
2011-12-30,11.207,11.466,11.143,11.466,25952,0
2012-01-03,11.671,11.756,11.398,11.661,22762,0
2012-01-04,11.598,11.708,11.475,11.624,19462,0
2012-01-05,11.058,11.718,11.042,11.718,7616,0
2012-01-06,11.671,11.756,11.321,11.569,29527,0
2012-01-09,11.624,11.756,11.551,11.746,8644,0
2012-01-10,11.795,11.805,11.699,11.805,25077,0
2012-01-11,11.751,11.8,11.441,11.565,33129,0
2012-01-12,11.441,11.555,11.355,11.412,23754,0
2012-01-13,11.125,11.247,10.786,11.174,30286,0
2012-01-17,10.615,11.241,10.615,11.221,23363,0
2012-01-18,10.934,11.219,10.604,11.219,74623,0
2012-01-19,11.201,11.302,10.896,11.266,6346,0
2012-01-20,11.042,11.292,11.022,11.097,15563,0
2012-01-23,10.7,11.117,10.7,11.097,10537,0
2012-01-24,10.877,11.164,10.823,11.164,20327,0
2012-01-25,11.154,11.351,10.758,11.351,41768,0
2012-01-26,11.408,11.437,11.38,11.437,23536,0
2012-01-27,11.345,11.518,11.278,11.432,28098,0
2012-01-30,11.408,11.532,11.237,11.467,31226,0
2012-01-31,11.672,11.672,11.191,11.207,25684,0
2012-02-01,11.274,11.513,11.274,11.351,28283,0
2012-02-02,11.266,11.615,11.266,11.398,12138,0
2012-02-03,11.402,11.915,11.392,11.79,28439,0
2012-02-06,11.897,11.924,11.656,11.907,11445,0
2012-02-07,11.838,11.838,11.695,11.77,5372,0
2012-02-08,11.81,11.877,11.8,11.868,6438,0
2012-02-09,11.838,11.972,11.838,11.915,4650,0
2012-02-10,11.991,12.254,11.695,11.858,26275,0
2012-02-13,12.009,12.064,11.78,11.943,48696,0
2012-02-14,11.877,12.019,11.8,11.962,8252,0
2012-02-15,12.082,12.082,11.601,11.647,28136,0
2012-02-16,11.751,11.838,11.685,11.713,20843,0
2012-02-17,11.732,12.149,11.573,12.082,19887,0
2012-02-21,12.092,12.101,11.838,11.887,11433,0
2012-02-22,11.982,12.019,11.647,11.666,11401,0
2012-02-23,11.77,11.858,11.629,11.829,17733,0
2012-02-24,11.547,11.915,11.547,11.695,20643,0
2012-02-27,11.573,11.751,11.499,11.583,30266,0
2012-02-28,11.195,11.547,11.195,11.383,23515,0
2012-02-29,11.447,11.456,10.867,11.057,23765,0
2012-03-01,10.947,11.231,10.89,10.909,15037,0
2012-03-02,10.863,10.977,10.372,10.56,30006,0
2012-03-05,10.56,10.615,10.409,10.615,75967,0
2012-03-06,10.409,10.542,10.363,10.438,31325,0
2012-03-07,10.419,10.597,10.343,10.569,22932,0
2012-03-08,9.956,10.615,9.956,10.504,39965,0
2012-03-09,10.382,10.467,10.363,10.457,53266,0
2012-03-12,10.419,10.476,9.765,9.976,47138,0
2012-03-13,10.087,10.296,10.087,10.277,16860,0
2012-03-14,10.247,10.296,9.879,9.966,23142,0
2012-03-15,9.994,9.994,9.745,9.956,27443,0
2012-03-16,9.956,10.042,9.793,10.023,40953,0
2012-03-19,10.068,10.486,10.003,10.314,19375,0
2012-03-20,10.114,10.277,9.946,10.124,22103,0
2012-03-21,10.247,10.363,10.134,10.286,17774,0
2012-03-22,10.173,10.324,9.966,10.077,13266,0
2012-03-23,10.247,10.257,10.042,10.19,13306,0
2012-03-26,10.154,10.533,10.154,10.533,22376,0
2012-03-27,10.333,10.524,10.217,10.476,14263,0
2012-03-28,10.542,10.56,10.391,10.542,11165,0
2012-03-29,10.438,10.683,10.419,10.606,53592,0
2012-03-30,10.725,10.725,10.573,10.639,15044,0
2012-04-02,10.597,10.721,10.551,10.721,16819,0
2012-04-03,10.619,10.715,10.564,10.573,21184,0
2012-04-04,10.508,10.564,10.299,10.346,15661,0
2012-04-05,10.23,10.412,10.193,10.23,8243,0
2012-04-09,9.956,10.19,9.956,10.013,28802,0
2012-04-10,10.032,10.042,9.568,9.634,34075,0
2012-04-11,9.803,10.068,9.699,9.985,33127,0
2012-04-12,9.937,10.524,9.879,10.277,18089,0
2012-04-13,10.25,10.25,9.851,9.871,15273,0
2012-04-16,9.879,10.173,9.793,10.144,20454,0
2012-04-17,10.137,10.356,10.137,10.269,15809,0
2012-04-18,10.154,10.286,10.077,10.237,15994,0
2012-04-19,10.201,10.346,10.079,10.23,17916,0
2012-04-20,10.308,10.639,10.308,10.518,16417,0
2012-04-23,10.279,10.365,10.211,10.23,12472,0
2012-04-24,10.269,10.59,10.22,10.545,10592,0
2012-04-25,10.687,10.82,10.581,10.755,7391,0
2012-04-26,10.697,11.35,10.697,11.265,30107,0
2012-04-27,11.33,11.33,11.105,11.274,10239,0
2012-04-30,11.236,11.236,11.048,11.048,15993,0
2012-05-01,11.04,11.162,10.942,11.04,22714,0
2012-05-02,10.82,11.226,10.82,11.066,28831,0
2012-05-03,11.522,12.006,11.522,11.854,30425,0
2012-05-04,11.806,11.988,11.321,11.35,26376,0
2012-05-07,11.301,11.35,10.971,11.236,16421,0
2012-05-08,11.133,11.35,11.066,11.182,12804,0
2012-05-09,11.011,11.172,10.764,10.922,40769,0
2012-05-10,11.011,11.048,10.755,10.922,23596,0
2012-05-11,10.849,11.191,10.745,10.942,22529,0
2012-05-14,10.849,10.971,10.725,10.783,22587,0
2012-05-15,10.849,10.952,10.6,10.774,49293,0
2012-05-16,10.867,11.143,10.783,10.961,31088,0
2012-05-17,11.04,11.105,10.839,10.922,19041,0
2012-05-18,10.876,10.971,10.469,10.893,26765,0
2012-05-21,10.893,11.001,10.793,10.952,26110,0
2012-05-22,10.903,11.066,10.677,10.885,66062,0
2012-05-23,10.858,10.913,10.412,10.629,36882,0
2012-05-24,10.687,10.745,10.385,10.697,34729,0
2012-05-25,10.725,10.858,10.498,10.629,53874,0
2012-05-29,10.811,11.011,10.581,10.667,44249,0
2012-05-30,10.629,10.764,10.619,10.687,42634,0
2012-05-31,10.755,10.82,10.479,10.639,36366,0
2012-06-01,10.365,10.705,10.336,10.489,41096,0
2012-06-04,10.518,10.609,10.23,10.375,26398,0
2012-06-05,10.365,10.564,10.108,10.45,61167,0
2012-06-06,10.536,10.83,10.375,10.83,18296,0
2012-06-07,10.971,10.971,10.581,10.639,30016,0
2012-06-08,10.555,10.715,10.508,10.648,23660,0
2012-06-11,10.83,10.952,10.45,10.46,47479,0
2012-06-12,10.6,10.991,10.469,10.942,15002,0
2012-06-13,10.961,11.182,10.735,10.942,67987,0
2012-06-14,10.952,11.085,10.811,10.932,25237,0
2012-06-15,10.893,11.719,10.839,11.7,44983,0
2012-06-18,11.579,11.719,11.36,11.532,25203,0
2012-06-19,11.615,11.94,11.456,11.894,35574,0
2012-06-20,11.93,12.062,11.709,11.854,18006,0
2012-06-21,11.903,12.071,11.34,11.57,19177,0
2012-06-22,11.653,11.806,11.456,11.57,112171,0
2012-06-25,11.33,11.532,11.075,11.495,15824,0
2012-06-26,11.485,11.835,10.83,11.776,22788,0
2012-06-27,11.767,11.835,11.607,11.767,69696,0
2012-06-28,11.634,11.682,11.321,11.561,17935,0
2012-06-29,11.854,12.107,11.662,11.826,49449,0
2012-07-02,11.806,12.222,11.806,12.222,24267,0
2012-07-03,12.16,12.333,12.046,12.333,29530,0
2012-07-05,12.295,12.333,12.102,12.247,21026,0
2012-07-06,12.117,12.33,12.052,12.232,8492,0
2012-07-09,12.232,12.33,12.079,12.33,19057,0
2012-07-10,12.32,12.563,12.32,12.497,21742,0
2012-07-11,12.469,12.469,12.376,12.404,11585,0
2012-07-12,12.32,12.452,12.261,12.347,20524,0
2012-07-13,12.517,12.517,12.386,12.46,13814,0
2012-07-16,12.356,12.386,12.232,12.32,13920,0
2012-07-17,12.356,12.452,12.242,12.404,53618,0
2012-07-18,12.424,12.563,12.3,12.563,27613,0
2012-07-19,12.621,12.621,12.376,12.376,79532,0
2012-07-20,12.275,12.483,12.275,12.4,15251,0
2012-07-23,12.189,12.512,12.046,12.265,41339,0
2012-07-24,12.356,12.432,12.117,12.204,19444,0
2012-07-25,12.285,12.512,12.285,12.381,12907,0
2012-07-26,12.512,12.512,12.198,12.256,17779,0
2012-07-27,12.319,12.507,12.319,12.469,31866,0
2012-07-30,12.474,12.53,12.285,12.285,4023,0
2012-07-31,12.295,12.483,12.131,12.237,16261,0
2012-08-01,12.17,12.247,11.982,12.056,23923,0
2012-08-02,12.056,12.151,10.184,11.972,15652,0
2012-08-03,12.121,12.227,11.878,12.141,18945,0
2012-08-06,12.16,12.539,12.046,12.512,16192,0
2012-08-07,10.366,12.539,10.366,12.02,81382,0
2012-08-08,11.897,12.361,11.694,12.111,14411,0
2012-08-09,12.151,12.361,11.78,11.915,56350,0
2012-08-10,11.934,11.934,11.276,11.628,18277,0
2012-08-13,11.6,11.665,11.323,11.535,19345,0
2012-08-14,11.525,11.656,11.469,11.508,25603,0
2012-08-15,11.488,11.76,11.488,11.637,97308,0
2012-08-16,11.61,11.618,11.441,11.582,8335,0
2012-08-17,11.535,11.76,11.43,11.665,9469,0
2012-08-20,11.741,11.741,11.45,11.554,5074,0
2012-08-21,11.525,11.592,11.313,11.39,24189,0
2012-08-22,11.383,11.45,11.202,11.304,16136,0
2012-08-23,11.333,11.333,10.795,11.032,13955,0
2012-08-24,10.973,11.155,10.869,11.003,3919,0
2012-08-27,11.003,11.068,10.582,10.64,9572,0
2012-08-28,10.659,10.707,10.375,10.461,22107,0
2012-08-29,10.393,10.983,10.366,10.582,40078,0
2012-08-30,10.485,10.592,10.271,10.366,12666,0
2012-08-31,10.49,10.556,10.398,10.413,9882,0
2012-09-04,10.61,10.766,10.403,10.717,24596,0
2012-09-05,10.785,10.821,10.405,10.62,27290,0
2012-09-06,10.574,10.953,10.574,10.746,28962,0
2012-09-07,10.803,10.831,10.423,10.62,36603,0
2012-09-10,10.64,10.963,10.499,10.831,9008,0
2012-09-11,10.953,11.107,10.831,10.993,60810,0
2012-09-12,11.042,11.525,11.042,11.294,13552,0
2012-09-13,10.803,11.498,10.803,11.4,25973,0
2012-09-14,11.44,11.488,11.202,11.383,26201,0
2012-09-17,11.373,11.488,11.107,11.39,16102,0
2012-09-18,11.41,11.647,11.294,11.572,16575,0
2012-09-19,11.592,11.592,11.42,11.517,9884,0
2012-09-20,11.478,11.647,11.333,11.517,13109,0
2012-09-21,11.732,11.732,11.353,11.459,44028,0
2012-09-24,11.42,11.582,11.333,11.508,7161,0
2012-09-25,11.554,11.582,11.469,11.478,19700,0
2012-09-26,11.545,11.545,11.343,11.45,5979,0
2012-09-27,11.545,11.61,11.353,11.554,10263,0
2012-09-28,11.488,11.61,11.276,11.313,20490,0
2012-10-01,11.42,11.564,11.304,11.535,12468,0
2012-10-02,11.545,11.592,11.267,11.353,22926,0
2012-10-03,11.383,11.628,11.383,11.517,15491,0
2012-10-04,11.6,11.647,11.488,11.628,3225,0
2012-10-05,11.675,11.878,11.517,11.78,11469,0
2012-10-08,11.703,11.952,11.383,11.564,8828,0
2012-10-09,11.665,11.665,11.45,11.535,4839,0
2012-10-10,11.592,11.592,11.4,11.545,13864,0
2012-10-11,11.592,11.592,11.508,11.572,3910,0
2012-10-12,11.488,11.508,11.43,11.43,5341,0
2012-10-15,11.498,11.554,11.4,11.554,15298,0
2012-10-16,11.6,11.6,11.423,11.488,5549,0
2012-10-17,11.545,11.582,11.498,11.545,24880,0
2012-10-18,11.564,11.572,11.4,11.41,19535,0
2012-10-19,11.363,11.42,11.013,11.013,20783,0
2012-10-22,10.953,11.013,10.78,10.803,4757,0
2012-10-23,10.736,10.736,10.523,10.537,17425,0
2012-10-24,10.546,10.62,10.49,10.49,3905,0
2012-10-25,10.61,10.841,10.461,10.727,8634,0
2012-10-26,10.766,10.795,10.63,10.688,8975,0
2012-10-31,10.732,10.732,10.541,10.568,8153,0
2012-11-01,10.446,10.663,10.446,10.56,19433,0
2012-11-02,10.568,10.781,10.38,10.397,14354,0
2012-11-05,10.39,10.663,10.39,10.551,7981,0
2012-11-06,10.56,10.693,10.56,10.683,9846,0
2012-11-07,10.551,10.551,10.244,10.456,20453,0
2012-11-08,10.407,10.615,9.665,10.131,27653,0
2012-11-09,10.102,10.446,9.476,9.72,55310,0
2012-11-12,9.73,9.952,9.4562,9.4661,4923,0
2012-11-13,9.4472,9.627,9.3593,9.3973,4791,0
2012-11-14,9.4661,9.4661,9.1603,9.1791,10697,0
2012-11-15,9.1411,9.1411,8.6458,8.7698,12660,0
2012-11-16,8.7221,8.9124,8.7127,8.7793,29930,0
2012-11-19,8.6078,8.9123,8.6078,8.8554,36872,0
2012-11-20,8.9602,9.2078,8.8174,8.9696,10990,0
2012-11-21,8.9505,9.1029,8.8934,9.1029,176115,0
2012-11-23,9.0935,9.1411,9.0935,9.1314,5989,0
2012-11-26,8.5699,9.1603,8.5699,9.1221,26435,0
2012-11-27,9.0935,9.1977,8.9982,9.1314,11261,0
2012-11-28,9.0553,9.0981,8.8943,9.0981,3437,0
2012-11-29,9.2356,9.3875,9.2356,9.3875,5340,0
2012-11-30,9.476,9.579,9.4171,9.523,23550,0
2012-12-03,9.618,9.749,9.2548,9.646,8760,0
2012-12-04,9.523,9.759,9.4661,9.749,13975,0
2012-12-05,9.797,9.932,9.637,9.788,10847,0
2012-12-06,9.749,9.807,9.708,9.788,2961,0
2012-12-07,9.627,9.844,9.627,9.693,13501,0
2012-12-10,9.675,9.912,9.641,9.912,15107,0
2012-12-11,9.999,10.019,9.826,9.972,18549,0
2012-12-12,10.009,10.074,9.952,9.999,14449,0
2012-12-13,9.989,10.055,9.952,10.009,5838,0
2012-12-14,10.047,10.15,9.4369,9.854,34472,0
2012-12-17,9.788,9.892,9.73,9.884,15048,0
2012-12-18,9.902,10.111,9.844,9.999,32150,0
2012-12-19,9.817,10.064,9.769,9.999,48818,0
2012-12-20,9.884,9.999,9.836,9.999,17041,0
2012-12-21,10.083,10.083,9.942,9.972,62824,0
2012-12-24,9.972,10.055,9.902,9.902,2527,0
2012-12-26,10.16,10.16,9.942,10.055,13645,0
2012-12-27,10.093,10.102,9.952,9.972,20002,0
2012-12-28,9.962,9.962,9.854,9.854,5974,0
2012-12-31,9.836,10.102,9.807,10.102,19584,0
2013-01-02,10.321,10.321,10.141,10.206,31556,0
2013-01-03,10.197,10.254,9.817,9.902,15848,0
2013-01-04,9.932,10.17,9.922,9.942,11572,0
2013-01-07,9.797,10.093,9.797,10.038,13495,0
2013-01-08,10.055,10.093,9.952,9.972,16161,0
2013-01-09,10.028,10.187,9.875,9.972,16173,0
2013-01-10,10.028,10.055,9.952,9.999,6488,0
2013-01-11,10.038,10.038,9.952,9.952,6854,0
2013-01-14,9.962,9.972,9.962,9.972,421,0
2013-01-15,9.981,10.131,9.962,9.989,7890,0
2013-01-16,9.989,10.004,9.952,9.952,6769,0
2013-01-17,10.494,10.494,10.028,10.16,4308,0
2013-01-18,10.17,10.187,10.009,10.047,16769,0
2013-01-22,10.009,10.038,9.957,9.999,12866,0
2013-01-23,10.019,10.102,9.952,9.972,13586,0
2013-01-24,9.972,10.331,9.972,10.224,18587,0
2013-01-25,10.294,10.75,10.121,10.341,29821,0
2013-01-28,10.341,10.351,10.131,10.234,10560,0
2013-01-29,10.254,10.541,10.234,10.456,7905,0
2013-01-30,10.412,10.412,10.106,10.135,26844,0
2013-01-31,10.135,10.165,10.013,10.155,14447,0
2013-02-01,10.125,10.155,9.975,9.993,25746,0
2013-02-04,9.811,10.003,9.811,9.877,21309,0
2013-02-05,9.976,10.164,9.896,10.097,8592,0
2013-02-06,10.023,10.219,10.003,10.182,2996,0
2013-02-07,9.936,10.346,9.936,10.336,4694,0
2013-02-08,10.63,10.63,10.279,10.432,20182,0
2013-02-11,10.422,10.508,10.307,10.47,1816,0
2013-02-12,10.592,10.592,10.508,10.565,5346,0
2013-02-13,10.64,10.669,10.441,10.47,4805,0
2013-02-14,10.498,10.65,10.498,10.64,5416,0
2013-02-15,10.699,10.708,10.298,10.546,14078,0
2013-02-19,10.601,10.813,10.49,10.796,12783,0
2013-02-20,10.767,10.842,10.679,10.679,12839,0
2013-02-21,10.717,10.813,10.62,10.679,3073,0
2013-02-22,10.777,10.777,10.565,10.62,4823,0
2013-02-25,10.62,10.62,10.182,10.219,10414,0
2013-02-26,10.288,10.288,9.984,10.229,2619,0
2013-02-27,10.451,10.48,10.279,10.384,5174,0
2013-02-28,10.384,10.432,10.165,10.375,4680,0
2013-03-01,10.279,10.432,10.182,10.336,5162,0
2013-03-04,10.269,10.326,10.21,10.259,2197,0
2013-03-05,10.239,10.402,10.155,10.269,10008,0
2013-03-06,10.269,10.528,10.2,10.229,4390,0
2013-03-07,10.259,10.365,10.191,10.336,3644,0
2013-03-08,10.441,10.747,10.441,10.699,13547,0
2013-03-11,10.65,10.669,10.182,10.307,15644,0
2013-03-12,10.259,10.461,10.259,10.392,4327,0
2013-03-13,10.182,10.528,10.182,10.528,2096,0
2013-03-14,10.757,11.635,10.757,11.512,51646,0
2013-03-15,12.313,12.408,11.252,11.502,61523,0
2013-03-18,11.261,11.261,10.916,11.025,70260,0
2013-03-19,11.08,11.11,10.796,10.822,53402,0
2013-03-20,10.907,10.985,10.738,10.916,75881,0
2013-03-21,10.767,10.842,10.402,10.48,57784,0
2013-03-22,10.49,10.556,10.298,10.422,57569,0
2013-03-25,10.528,10.64,10.451,10.62,10347,0
2013-03-26,10.708,10.747,10.556,10.717,15524,0
2013-03-27,10.717,10.786,10.717,10.727,12382,0
2013-03-28,10.786,10.975,10.737,10.888,15212,0
2013-04-01,10.907,10.925,10.601,10.878,22245,0
2013-04-02,10.975,11.187,10.878,11.11,17641,0
2013-04-03,11.167,11.414,11.08,11.119,23645,0
2013-04-04,11.06,11.69,11.06,11.53,48191,0
2013-04-05,11.279,11.596,11.279,11.512,15804,0
2013-04-08,11.698,11.835,11.492,11.835,31091,0
2013-04-09,11.93,12.225,11.854,11.854,21281,0
2013-04-10,11.854,12.463,11.854,12.408,34242,0
2013-04-11,12.34,12.548,12.34,12.491,13545,0
2013-04-12,12.53,12.597,12.431,12.539,11849,0
2013-04-15,12.482,12.587,11.844,11.854,42155,0
2013-04-16,12.024,12.463,11.989,12.303,41787,0
2013-04-17,12.244,12.384,11.894,11.95,21277,0
2013-04-18,12.007,12.273,11.989,12.206,30779,0
2013-04-19,12.206,12.408,11.796,12.408,20983,0
2013-04-22,12.379,12.389,11.997,12.225,9970,0
2013-04-23,12.379,12.408,12.234,12.399,29785,0
2013-04-24,12.428,12.428,12.1,12.177,19870,0
2013-04-25,12.244,12.359,12.167,12.216,4185,0
2013-04-26,12.332,12.379,12.187,12.273,11941,0
2013-04-29,12.284,13.154,12.284,13.029,34736,0
2013-04-30,12.963,12.963,12.724,12.916,45801,0
2013-05-01,12.906,13.096,12.83,12.983,57457,0
2013-05-02,12.484,12.484,11.529,11.931,142288,0
2013-05-03,12.391,12.409,11.718,12.149,53060,0
2013-05-06,12.109,12.149,11.586,12.139,11670,0
2013-05-07,12.139,12.284,12.054,12.236,17066,0
2013-05-08,12.236,12.437,12.168,12.236,23188,0
2013-05-09,12.188,12.381,12.149,12.236,24233,0
2013-05-10,12.236,12.579,12.159,12.569,25186,0
2013-05-13,12.351,12.371,11.969,12.264,19423,0
2013-05-14,12.264,12.484,12.255,12.4,18821,0
2013-05-15,12.4,12.447,12.226,12.255,12860,0
2013-05-16,12.246,12.579,12.236,12.531,129260,0
2013-05-17,12.541,12.772,12.264,12.429,29651,0
2013-05-20,12.294,12.638,12.044,12.541,19212,0
2013-05-21,12.437,12.549,12.342,12.447,13297,0
2013-05-22,12.419,12.599,12.356,12.457,28941,0
2013-05-23,12.391,12.678,12.391,12.678,68654,0
2013-05-24,12.628,12.638,12.484,12.579,23582,0
2013-05-28,12.678,12.916,12.569,12.82,67126,0
2013-05-29,12.801,12.857,12.724,12.724,40624,0
2013-05-30,12.801,12.916,12.762,12.896,41965,0
2013-05-31,12.845,12.961,12.837,12.874,37710,0
2013-06-03,12.953,13.011,12.705,12.82,57069,0
2013-06-04,12.82,12.847,12.678,12.752,9748,0
2013-06-05,12.742,12.876,12.678,12.742,13282,0
2013-06-06,12.714,12.714,12.168,12.391,37521,0
2013-06-07,12.437,12.762,11.539,12.168,75796,0
2013-06-10,12.129,12.294,11.959,12.119,34494,0
2013-06-11,12.035,12.314,11.959,12.159,19938,0
2013-06-12,12.274,12.668,12.207,12.314,26440,0
2013-06-13,12.294,12.618,12.226,12.484,24463,0
2013-06-14,12.503,12.579,12.044,12.091,20073,0
2013-06-17,12.226,12.475,12.081,12.409,14727,0
2013-06-18,12.465,12.772,12.304,12.762,22302,0
2013-06-19,12.801,12.916,12.628,12.638,15894,0
2013-06-20,12.513,12.579,12.342,12.437,17222,0
2013-06-21,12.513,12.678,12.488,12.678,54944,0
2013-06-24,12.599,12.876,12.447,12.781,19616,0
2013-06-25,12.934,12.934,12.541,12.714,24718,0
2013-06-26,12.857,12.857,12.549,12.714,6677,0
2013-06-27,12.742,12.963,12.437,12.953,22117,0
2013-06-28,12.963,13.011,12.781,12.993,117603,0
2013-07-01,13.096,13.242,13.078,13.154,43503,0
2013-07-02,13.242,13.355,13.106,13.316,87959,0
2013-07-03,13.25,13.365,13.242,13.316,16033,0
2013-07-05,13.395,13.395,13.297,13.395,24816,0
2013-07-08,13.404,13.489,13.242,13.375,24815,0
2013-07-09,13.404,13.489,13.26,13.297,27832,0
2013-07-10,13.326,13.489,13.26,13.278,17407,0
2013-07-11,13.46,13.489,13.242,13.375,38125,0
2013-07-12,13.316,13.395,13.232,13.232,30105,0
2013-07-15,13.278,13.605,13.278,13.489,30628,0
2013-07-16,13.536,13.586,13.517,13.517,14085,0
2013-07-17,13.586,13.586,13.489,13.566,23306,0
2013-07-18,13.615,13.679,13.469,13.625,21267,0
2013-07-19,13.635,13.852,13.615,13.729,16407,0
2013-07-22,13.669,14.071,13.669,14.071,42069,0
2013-07-23,14.063,14.225,14.063,14.205,9780,0
2013-07-24,14.196,14.254,14.052,14.205,29623,0
2013-07-25,14.147,14.351,14.147,14.351,26886,0
2013-07-26,14.244,14.351,14.176,14.342,12420,0
2013-07-29,14.342,14.646,14.215,14.333,15662,0
2013-07-30,14.411,14.609,14.275,14.334,8352,0
2013-07-31,14.402,14.402,14.245,14.362,14082,0
2013-08-01,14.422,14.422,13.748,13.931,37097,0
2013-08-02,13.891,13.998,13.515,13.96,6215,0
2013-08-05,14.007,14.007,13.709,13.911,14738,0
2013-08-06,13.979,13.979,13.669,13.729,14716,0
2013-08-07,13.748,13.951,13.709,13.901,16910,0
2013-08-08,13.709,14.12,13.441,14.057,18989,0
2013-08-09,14.072,14.13,13.864,14.072,7876,0
2013-08-12,14.007,14.057,13.422,13.526,37072,0
2013-08-13,13.489,13.738,12.961,13.605,27906,0
2013-08-14,13.565,13.565,13.295,13.413,44088,0
2013-08-15,13.315,13.315,12.991,13.104,21730,0
2013-08-16,13.02,13.325,12.942,13.01,19036,0
2013-08-19,12.951,13.394,12.942,12.971,17635,0
2013-08-20,13.028,13.173,12.961,13.124,10461,0
2013-08-21,13.02,13.124,12.942,12.981,12411,0
2013-08-22,13.076,13.173,13.038,13.173,4813,0
2013-08-23,13.173,13.182,13.058,13.163,21430,0
2013-08-26,13.153,13.182,13.076,13.124,7631,0
2013-08-27,13.104,13.182,12.942,13.02,26263,0
2013-08-28,13,13.182,13,13.038,9064,0
2013-08-29,13.048,13.182,12.942,13.173,20230,0
2013-08-30,13.143,13.374,13.143,13.259,29481,0
2013-09-03,13.364,13.374,13.066,13.344,7653,0
2013-09-04,13.302,13.371,13.17,13.351,16256,0
2013-09-05,13.374,13.374,13.231,13.335,10490,0
2013-09-06,13.259,13.374,13.133,13.268,9542,0
2013-09-09,13.048,13.374,13.048,13.364,10533,0
2013-09-10,13.403,13.521,13.335,13.498,23861,0
2013-09-11,13.516,14.138,13.516,14.007,23787,0
2013-09-12,13.998,14.092,13.998,14.037,6678,0
2013-09-13,14.082,14.158,14.013,14.138,10163,0
2013-09-16,14.275,14.285,14.121,14.285,11334,0
2013-09-17,14.372,14.571,14.265,14.571,25682,0
2013-09-18,14.532,14.859,14.402,14.843,18360,0
2013-09-19,14.86,14.86,14.618,14.746,26170,0
2013-09-20,14.794,14.86,14.657,14.775,36471,0
2013-09-23,14.833,15.31,14.657,15.254,20849,0
2013-09-24,15.31,15.676,15.109,15.53,28204,0
2013-09-25,15.53,15.676,15.472,15.472,9701,0
2013-09-26,15.55,15.667,14.411,14.746,78963,0
2013-09-27,14.706,15.128,14.647,14.746,12412,0
2013-09-30,14.562,14.843,14.064,14.657,21490,0
2013-10-01,14.581,14.736,14.44,14.512,18255,0
2013-10-02,14.512,14.512,14.285,14.315,30052,0
2013-10-03,14.275,14.285,13.881,14.017,20295,0
2013-10-04,13.978,14.026,13.87,13.939,8563,0
2013-10-07,13.881,13.979,13.757,13.823,5397,0
2013-10-08,13.852,13.852,13.66,13.709,14707,0
2013-10-09,13.794,13.813,13.66,13.729,14082,0
2013-10-10,13.862,14.305,13.843,14.265,24097,0
2013-10-11,14.216,14.618,14.167,14.372,32338,0
2013-10-14,14.295,14.552,14.072,14.552,7927,0
2013-10-15,14.448,14.667,14.325,14.334,41514,0
2013-10-16,14.382,15.176,14.382,15.108,9805,0
2013-10-17,15.051,15.3,14.984,15.264,8344,0
2013-10-18,15.423,15.628,14.86,15.127,54906,0
2013-10-21,15.098,15.491,15.098,15.283,21176,0
2013-10-22,15.482,15.64,15.434,15.532,12902,0
2013-10-23,15.54,15.676,15.368,15.443,19193,0
2013-10-24,15.34,15.57,15.34,15.55,7190,0
2013-10-25,15.618,15.676,15.453,15.491,19819,0
2013-10-28,15.667,15.667,15.274,15.368,40578,0
2013-10-29,15.368,15.53,15.283,15.377,12206,0
2013-10-30,15.109,15.396,15.012,15.031,16969,0
2013-10-31,15.031,15.08,14.945,15.041,21782,0
2013-11-01,15.012,15.369,14.551,14.784,45808,0
2013-11-04,14.784,15.061,14.627,14.984,15827,0
2013-11-05,14.955,15.275,14.878,14.907,55492,0
2013-11-06,14.945,15.071,14.878,14.878,63562,0
2013-11-07,15.167,15.369,14.58,14.696,24648,0
2013-11-08,14.676,14.975,14.234,14.431,20404,0
2013-11-11,14.361,14.381,13.949,14.026,23736,0
2013-11-12,14.016,14.87,13.553,13.593,18114,0
2013-11-13,13.543,13.667,13.322,13.467,24153,0
2013-11-14,13.476,13.658,13.476,13.524,8396,0
2013-11-15,13.641,14.063,13.633,13.821,33420,0
2013-11-18,14.063,14.314,13.831,14.1,50909,0
2013-11-19,14.071,14.071,13.736,13.949,35499,0
2013-11-20,13.959,14.156,13.736,14.156,10785,0
2013-11-21,14.165,14.165,13.919,14.165,15827,0
2013-11-22,14.165,14.165,13.736,14.137,12598,0
2013-11-25,14.146,14.146,13.792,14.046,32897,0
2013-11-26,14.1,14.165,13.87,13.987,67980,0
2013-11-27,13.968,14.234,13.85,13.978,57024,0
2013-11-29,14.081,14.165,13.929,14.046,14156,0
2013-12-02,14.063,14.156,13.543,13.633,22694,0
2013-12-03,13.524,13.811,13.448,13.658,38624,0
2013-12-04,13.563,13.939,13.448,13.755,22487,0
2013-12-05,13.801,13.889,13.273,13.381,59027,0
2013-12-06,13.524,13.929,13.256,13.801,74957,0
2013-12-09,13.879,13.929,13.524,13.801,54345,0
2013-12-10,13.651,13.997,13.651,13.939,23736,0
2013-12-11,13.997,14.026,13.87,13.909,24255,0
2013-12-12,13.879,14.294,13.811,14.175,23423,0
2013-12-13,14.185,14.59,14.063,14.495,20404,0
2013-12-16,14.215,14.647,14.215,14.627,19987,0
2013-12-17,14.706,15.051,14.551,14.87,20717,0
2013-12-18,14.907,15.388,14.907,15.378,30911,0
2013-12-19,15.236,15.312,15.177,15.265,18218,0
2013-12-20,15.331,15.473,15.331,15.463,100881,0
2013-12-23,15.512,15.562,15.246,15.542,25506,0
2013-12-24,15.562,15.562,15.369,15.542,10311,0
2013-12-26,15.562,15.562,15.246,15.312,12284,0
2013-12-27,15.378,15.378,15.08,15.321,11310,0
2013-12-30,15.312,15.369,15.167,15.167,5263,0
2013-12-31,15.226,15.265,15.013,15.109,14887,0
2014-01-02,15.031,15.09,14.696,14.775,23388,0
2014-01-03,14.755,15.275,14.6,15.255,25108,0
2014-01-06,15.532,15.532,14.852,15.246,23008,0
2014-01-07,15.312,15.532,15.302,15.378,27173,0
2014-01-08,15.414,15.414,14.765,14.823,8119,0
2014-01-09,14.746,14.833,14.551,14.686,20510,0
2014-01-10,14.804,15.434,14.234,14.726,23216,0
2014-01-13,14.511,15.562,14.457,15.361,36852,0
2014-01-14,15.388,15.404,14.992,15.119,22383,0
2014-01-15,15.275,15.752,15.275,15.706,78322,0
2014-01-16,15.715,16.127,15.715,15.974,47056,0
2014-01-17,16.034,16.136,15.302,15.63,26859,0
2014-01-21,15.818,15.877,15.61,15.761,21758,0
2014-01-22,15.838,16.052,15.678,15.848,19865,0
2014-01-23,15.724,16.108,15.659,15.858,20980,0
2014-01-24,15.781,16.118,15.542,15.64,24987,0
2014-01-27,15.771,15.771,15.302,15.396,23472,0
2014-01-28,15.454,15.62,15.021,15.312,26026,0
2014-01-29,15.213,15.213,14.498,14.972,18801,0
2014-01-30,15.087,15.76,15.019,15.252,20189,0
2014-01-31,14.982,15.213,14.8,14.849,27212,0
2014-02-03,15.171,15.171,14.141,14.269,33577,0
2014-02-04,14.02,14.396,13.796,14.16,29408,0
2014-02-05,13.796,14.16,13.796,13.963,16131,0
2014-02-06,14.03,14.151,13.796,14.001,15640,0
2014-02-07,14.095,14.151,13.963,14.06,19016,0
2014-02-10,14.113,14.113,13.508,13.873,32228,0
2014-02-11,13.815,14.17,13.778,14.02,23308,0
2014-02-12,14.104,14.453,14.104,14.16,15921,0
2014-02-13,14.21,14.623,14.104,14.406,20417,0
2014-02-14,14.435,14.443,14.2,14.366,13305,0
2014-02-18,14.22,14.623,13.991,14.49,13181,0
2014-02-19,14.49,14.643,14.337,14.337,18704,0
2014-02-20,14.567,14.829,14.229,14.605,17647,0
2014-02-21,14.702,14.922,14.521,14.771,20397,0
2014-02-24,14.933,15.886,14.933,15.827,46056,0
2014-02-25,15.79,15.886,15.54,15.857,31407,0
2014-02-26,15.79,16.251,15.742,16.223,34073,0
2014-02-27,16.31,16.32,16.126,16.271,22760,0
2014-02-28,16.339,16.446,16.089,16.117,29618,0
2014-03-03,16.052,16.417,15.906,16.349,21772,0
2014-03-04,16.407,16.407,16.185,16.339,70916,0
2014-03-05,16.271,16.417,16.271,16.349,20556,0
2014-03-06,16.33,17.06,16.251,16.888,24824,0
2014-03-07,16.898,16.926,16.811,16.926,13490,0
2014-03-10,16.802,17.621,16.802,17.591,55809,0
2014-03-11,17.503,17.869,16.912,17.445,26810,0
2014-03-12,17.455,17.571,16.811,17.368,28431,0
2014-03-13,17.812,18.137,17.398,17.63,39686,0
2014-03-14,17.591,18.11,17.494,18.11,124503,0
2014-03-17,18.11,18.11,16.802,17.196,91737,0
2014-03-18,17.196,17.561,17.186,17.428,59708,0
2014-03-19,17.34,17.571,16.849,17.022,49272,0
2014-03-20,17.06,17.368,17.004,17.08,36269,0
2014-03-21,17.08,17.08,16.496,16.724,104034,0
2014-03-24,16.888,16.888,15.935,16.569,65767,0
2014-03-25,16.465,17.022,16.465,16.849,20646,0
2014-03-26,16.946,17.32,16.744,16.802,38015,0
2014-03-27,16.762,17.282,16.51,16.704,32172,0
2014-03-28,16.936,17.33,16.355,16.916,24294,0
2014-03-31,16.946,17.312,16.772,17.196,51596,0
2014-04-01,17.235,17.611,17.235,17.581,84559,0
2014-04-02,17.551,18.033,17.216,17.34,64104,0
2014-04-03,17.33,17.601,17.235,17.312,59827,0
2014-04-04,17.485,17.571,16.898,17.274,40013,0
2014-04-07,17.274,17.792,17.274,17.503,69225,0
2014-04-08,17.445,17.93,17.34,17.513,95463,0
2014-04-09,17.734,17.8,17.34,17.687,76220,0
2014-04-10,17.611,17.658,17.235,17.302,47706,0
2014-04-11,17.428,17.513,17.108,17.302,38102,0
2014-04-14,17.494,17.523,17.085,17.292,31378,0
2014-04-15,17.33,17.938,17.255,17.581,74314,0
2014-04-16,17.763,17.763,17.235,17.33,61419,0
2014-04-17,17.33,17.754,17.235,17.32,45288,0
2014-04-21,17.206,17.428,17.206,17.33,54522,0
2014-04-22,17.378,17.571,17.292,17.561,71743,0
2014-04-23,17.561,18.12,17.533,17.889,49421,0
2014-04-24,18.137,18.63,17.754,18.382,97332,0
2014-04-25,18.294,18.678,17.938,18.581,67401,0
2014-04-28,18.956,19.207,18.147,18.429,169416,0
2014-04-29,18.579,18.813,18.522,18.619,47576,0
2014-04-30,18.803,18.803,17.915,18.426,116849,0
2014-05-01,18.088,18.088,14.238,15.966,381363,0
2014-05-02,15.809,15.819,15.443,15.725,103828,0
2014-05-05,15.433,15.532,14.238,14.469,195239,0
2014-05-06,14.308,14.605,14.219,14.479,97717,0
2014-05-07,14.712,14.712,14.238,14.461,92815,0
2014-05-08,14.479,14.507,14.179,14.238,44657,0
2014-05-09,14.132,14.375,14.039,14.228,65277,0
2014-05-12,14.084,14.546,13.99,14.442,94737,0
2014-05-13,14.442,14.682,14.248,14.425,82147,0
2014-05-14,14.442,14.452,14.039,14.14,66103,0
2014-05-15,14.15,14.507,13.961,14.385,64020,0
2014-05-16,14.179,14.771,14.179,14.596,87167,0
2014-05-19,14.596,15.145,14.579,15.079,87333,0
2014-05-20,15.079,15.195,14.567,14.752,81166,0
2014-05-21,14.79,14.923,14.623,14.722,77509,0
2014-05-22,14.819,15.107,14.702,14.894,86909,0
2014-05-23,14.942,15.155,14.942,14.99,32014,0
2014-05-27,15.059,15.32,14.982,15.185,91697,0
2014-05-28,15.165,16.12,14.888,15.782,138097,0
2014-05-29,15.878,15.908,15.107,15.244,79216,0
2014-05-30,15.29,15.315,15.145,15.155,44520,0
2014-06-02,15.224,15.224,14.623,14.761,45871,0
2014-06-03,14.771,14.982,14.442,14.517,169360,0
2014-06-04,14.527,15.117,14.527,14.819,31694,0
2014-06-05,14.742,15.522,14.586,15.433,38964,0
2014-06-06,15.59,15.868,15.532,15.792,42980,0
2014-06-09,15.819,16.264,15.757,15.888,70419,0
2014-06-10,15.868,15.956,15.772,15.801,17726,0
2014-06-11,15.772,15.772,15.023,15.069,51187,0
2014-06-12,15.107,15.195,14.771,14.982,66790,0
2014-06-13,15.059,15.145,14.904,15.039,42906,0
2014-06-16,15.263,15.433,14.952,15.175,24746,0
2014-06-17,15.107,16.016,15,15.205,34517,0
2014-06-18,15.224,15.782,15.079,15.6,53444,0
2014-06-19,15.688,15.829,15.059,15.433,45566,0
2014-06-20,15.542,15.782,15.145,15.413,102096,0
2014-06-23,15.502,15.819,14.952,15.155,31144,0
2014-06-24,15.195,15.482,14.857,14.874,38882,0
2014-06-25,14.857,15.214,14.857,14.857,32908,0
2014-06-26,14.874,14.952,14.567,14.867,48549,0
2014-06-27,14.81,14.942,14.752,14.761,89472,0
2014-06-30,14.819,16.12,14.613,15.165,263070,0
2014-07-01,15.263,15.63,15.234,15.522,53968,0
2014-07-02,15.552,16.026,15.234,15.659,47165,0
2014-07-03,15.64,16.1,15.58,16.062,15356,0
2014-07-07,15.878,16.038,15.678,15.849,40255,0
2014-07-08,15.839,16.139,15.725,16.036,30673,0
2014-07-09,16.062,16.072,15.492,15.937,24390,0
2014-07-10,15.753,15.966,15.649,15.868,35744,0
2014-07-11,15.782,15.891,15.462,15.715,29852,0
2014-07-14,15.715,16.045,15.542,15.927,30667,0
2014-07-15,15.898,16.1,15.801,16.006,47071,0
2014-07-16,16.062,16.129,15.792,15.986,47286,0
2014-07-17,15.888,15.996,15.772,15.829,44086,0
2014-07-18,15.772,16.016,15.64,15.898,35888,0
2014-07-21,16.08,16.303,15.918,16.148,41482,0
2014-07-22,16.158,16.244,15.809,16.026,42966,0
2014-07-23,16.016,16.158,15.715,16.148,72171,0
2014-07-24,15.868,16.303,15.868,16.158,25161,0
2014-07-25,16.158,16.303,16.148,16.254,55348,0
2014-07-28,16.254,16.352,16.04,16.188,41820,0
2014-07-29,16.254,16.342,16.12,16.234,36075,0
2014-07-30,16.301,16.541,16.282,16.457,60800,0
2014-07-31,16.301,16.571,16.272,16.437,36728,0
2014-08-01,16.447,17.064,16.223,16.989,68237,0
2014-08-04,16.989,17.113,16.733,16.929,34108,0
2014-08-05,16.727,16.727,15.78,16.659,177396,0
2014-08-06,16.745,16.929,16.679,16.775,51381,0
2014-08-07,16.775,16.919,16.669,16.727,26543,0
2014-08-08,16.969,16.969,16.689,16.872,41151,0
2014-08-11,16.989,17.113,16.755,16.91,34455,0
2014-08-12,16.795,17.022,16.596,16.707,37971,0
2014-08-13,16.689,17.093,16.689,17.074,27240,0
2014-08-14,17.016,17.044,16.745,16.832,44564,0
2014-08-15,17.016,17.297,16.649,17.25,36488,0
2014-08-18,17.442,17.461,17.181,17.345,21855,0
2014-08-19,17.345,17.403,17.181,17.23,18163,0
2014-08-20,17.162,17.162,16.862,16.959,17621,0
2014-08-21,16.775,17.025,16.669,16.949,20242,0
2014-08-22,16.745,17.162,16.745,16.959,25113,0
2014-08-25,16.999,17.143,16.827,16.929,9495,0
2014-08-26,16.919,17.008,16.919,16.979,27965,0
2014-08-27,16.959,16.959,16.707,16.755,25953,0
2014-08-28,16.727,16.862,16.541,16.601,61111,0
2014-08-29,16.571,16.969,16.561,16.63,28898,0
2014-09-02,16.745,16.805,16.63,16.659,57615,0
2014-09-03,16.679,16.679,16.272,16.34,17871,0
2014-09-04,16.512,16.541,16.34,16.467,35320,0
2014-09-05,16.389,16.512,16.205,16.262,21153,0
2014-09-08,16.205,16.311,16.013,16.126,33984,0
2014-09-09,16.079,16.775,16.052,16.262,30663,0
2014-09-10,16.311,16.311,15.963,16.145,14169,0
2014-09-11,16.136,16.145,15.875,15.983,24195,0
2014-09-12,15.934,16.059,15.702,15.758,34385,0
2014-09-15,15.806,15.806,15.538,15.711,22103,0
2014-09-16,15.684,15.836,15.568,15.721,15342,0
2014-09-17,16.079,16.079,15.576,15.586,13365,0
2014-09-18,15.616,16.145,15.576,15.674,13331,0
2014-09-19,15.684,15.806,15.616,15.711,42986,0
2014-09-22,15.576,15.758,15.229,15.626,16423,0
2014-09-23,15.596,15.791,15.295,15.468,25183,0
2014-09-24,15.419,15.601,15.373,15.518,16719,0
2014-09-25,15.538,15.655,14.823,14.927,28702,0
2014-09-26,14.927,15.079,14.927,15.015,14100,0
2014-09-29,14.917,14.927,14.531,14.843,19117,0
2014-09-30,14.843,14.982,14.804,14.804,37758,0
2014-10-01,14.843,15.17,14.492,14.6,25983,0
2014-10-02,14.667,15.14,14.59,14.726,12857,0
2014-10-03,14.888,15.015,14.667,14.755,13807,0
2014-10-06,15.102,15.102,14.731,14.995,16481,0
2014-10-07,14.878,14.878,14.696,14.746,16779,0
2014-10-08,14.784,15.401,14.755,15.305,17229,0
2014-10-09,15.258,15.258,14.746,14.843,13330,0
2014-10-10,14.726,15.383,14.726,14.986,23511,0
2014-10-13,14.746,15.102,14.746,14.898,25132,0
2014-10-14,14.967,15.74,14.965,15.721,16319,0
2014-10-15,15.468,16.34,14.947,16.252,27199,0
2014-10-16,16.042,16.447,15.711,16.089,31464,0
2014-10-17,16.321,16.321,14.647,15.73,43869,0
2014-10-20,15.749,15.836,15.558,15.721,18527,0
2014-10-21,15.856,16.232,15.576,15.826,21758,0
2014-10-22,15.355,15.73,15.335,15.373,20664,0
2014-10-23,15.905,16.399,15.19,15.383,15760,0
2014-10-24,15.429,15.498,15.14,15.383,24149,0
2014-10-27,15.278,15.396,15.18,15.248,12981,0
2014-10-28,15.229,15.449,15.083,15.392,171388,0
2014-10-29,15.747,16.252,15.427,16.223,67305,0
2014-10-30,16.058,16.321,15.889,16.213,36228,0
2014-10-31,16.561,16.92,16.301,16.581,33583,0
2014-11-03,16.699,17.405,16.321,16.503,76179,0
2014-11-04,16.541,16.93,16.041,16.379,26797,0
2014-11-05,16.522,17.105,16.379,16.833,129052,0
2014-11-06,15.7,15.776,15.031,15.624,130897,0
2014-11-07,15.7,17.591,15.297,15.575,29286,0
2014-11-10,15.614,15.644,15.109,15.466,56569,0
2014-11-11,15.486,15.673,14.973,15.226,30956,0
2014-11-12,15.099,16.184,15.061,15.634,174646,0
2014-11-13,15.302,15.756,15.012,15.265,33072,0
2014-11-14,15.275,16.282,15.071,15.447,114753,0
2014-11-17,15.332,15.719,14.914,15.099,46689,0
2014-11-18,15.187,16.041,15.187,15.556,62719,0
2014-11-19,15.302,15.37,14.596,14.983,52918,0
2014-11-20,15.099,15.673,14.839,15.352,38251,0
2014-11-21,15.506,15.506,14.536,14.663,39362,0
2014-11-24,14.605,15.64,14.605,15.177,103796,0
2014-11-25,15.476,15.476,14.933,15.109,39672,0
2014-11-26,15.071,15.137,14.633,14.829,43893,0
2014-11-28,14.692,14.756,14.45,14.477,15704,0
2014-12-01,14.526,14.923,14.286,14.752,52385,0
2014-12-02,14.752,15.08,14.546,15.051,71425,0
2014-12-03,14.983,15.427,14.692,15.322,86453,0
2014-12-04,15.352,15.476,15.128,15.265,58686,0
2014-12-05,15.216,15.447,15.128,15.407,48497,0
2014-12-08,15.292,15.496,15.099,15.177,32267,0
2014-12-09,15.099,15.466,14.963,15.407,49840,0
2014-12-10,15.417,15.417,14.953,14.963,26496,0
2014-12-11,15.041,15.352,15.035,15.128,35328,0
2014-12-12,14.914,15.352,14.839,15.09,75728,0
2014-12-15,15.08,15.197,14.516,14.526,21632,0
2014-12-16,14.536,14.761,14.516,14.586,23936,0
2014-12-17,14.586,15.207,14.487,15.197,27889,0
2014-12-18,15.056,15.38,15.052,15.322,44970,0
2014-12-19,15.275,15.691,15.255,15.516,111992,0
2014-12-22,15.476,15.719,15.422,15.709,67593,0
2014-12-23,15.7,16.068,15.615,15.904,21631,0
2014-12-24,16.041,16.291,15.84,16.184,24702,0
2014-12-26,16.282,16.408,16.106,16.311,9512,0
2014-12-29,16.204,16.621,16.165,16.571,15977,0
2014-12-30,16.408,17.061,16.135,16.66,23789,0
2014-12-31,16.67,16.81,16.591,16.67,24683,0
2015-01-02,16.738,16.738,16.232,16.321,20724,0
2015-01-05,16.174,16.408,15.37,15.457,29162,0
2015-01-06,15.486,15.486,14.761,15.09,29359,0
2015-01-07,15.187,15.427,15.021,15.389,28432,0
2015-01-08,15.536,15.756,15.437,15.709,16987,0
2015-01-09,15.691,15.776,15.594,15.663,10454,0
2015-01-12,15.614,16.174,15.614,15.835,42416,0
2015-01-13,15.835,16.125,15.38,15.536,27818,0
2015-01-14,15.407,15.407,14.914,15.342,20981,0
2015-01-15,15.08,15.322,14.756,15.197,25805,0
2015-01-16,15.109,15.255,14.829,15.226,25457,0
2015-01-20,15.255,15.255,14.79,15.099,44991,0
2015-01-21,15.099,15.292,15.099,15.167,15718,0
2015-01-22,15.216,15.506,15.187,15.496,25808,0
2015-01-23,15.427,15.719,15.362,15.37,54943,0
2015-01-26,15.427,15.72,15.302,15.389,19490,0
2015-01-27,15.302,15.389,15.236,15.283,10470,0
2015-01-28,15.135,15.29,14.786,14.825,30705,0
2015-01-29,14.92,15.539,14.92,15.534,9820,0
2015-01-30,15.524,15.524,15.223,15.33,16324,0
2015-02-02,15.445,15.718,15.425,15.573,31129,0
2015-02-03,15.622,15.642,15.415,15.612,39231,0
2015-02-04,15.494,15.689,15.378,15.494,27257,0
2015-02-05,15.564,15.785,15.435,15.544,24102,0
2015-02-06,15.642,15.873,15.612,15.775,32372,0
2015-02-09,15.785,15.932,15.632,15.699,31147,0
2015-02-10,15.661,15.737,15.602,15.642,11354,0
2015-02-11,15.582,15.694,15.474,15.504,12748,0
2015-02-12,15.651,15.834,15.415,15.445,15319,0
2015-02-13,15.514,15.514,15.144,15.388,10664,0
2015-02-17,15.32,15.728,15.281,15.474,32885,0
2015-02-18,15.465,15.709,15.465,15.564,11454,0
2015-02-19,15.592,15.737,15.445,15.573,19733,0
2015-02-20,15.612,15.737,15.445,15.602,22572,0
2015-02-23,15.554,15.737,15.514,15.592,47377,0
2015-02-24,15.544,15.873,15.544,15.689,19051,0
2015-02-25,15.651,15.824,15.425,15.494,21095,0
2015-02-26,15.445,15.834,15.445,15.564,25059,0
2015-02-27,15.326,15.642,15.326,15.554,16872,0
2015-03-02,15.544,15.795,15.415,15.435,16779,0
2015-03-03,15.34,15.455,15.243,15.262,6691,0
2015-03-04,15.252,15.544,15.144,15.204,20589,0
2015-03-05,15.204,15.378,14.786,15.154,22235,0
2015-03-06,15.058,15.252,15.009,15.048,21823,0
2015-03-09,15.204,15.36,15.019,15.154,8957,0
2015-03-10,15.096,15.125,14.473,15.028,13999,0
2015-03-11,14.97,15.106,14.698,14.748,29132,0
2015-03-12,12.629,14.738,12.123,14.192,125791,0
2015-03-13,14.222,14.281,14.086,14.182,83999,0
2015-03-16,14.321,14.321,13.823,13.999,155336,0
2015-03-17,14.049,14.212,13.999,14.124,41689,0
2015-03-18,14.212,14.212,13.999,14.086,61351,0
2015-03-19,14.059,14.348,14.039,14.182,87188,0
2015-03-20,14.291,14.464,13.97,14.182,56615,0
2015-03-23,14.182,14.678,14.124,14.522,54352,0
2015-03-24,14.582,15.544,14.542,15.455,68866,0
2015-03-25,15.445,15.474,14.911,14.94,40248,0
2015-03-26,15.038,15.087,14.835,14.999,11941,0
2015-03-27,14.872,14.96,14.738,14.92,21205,0
2015-03-30,14.911,15.33,14.825,15.028,59086,0
2015-03-31,14.777,15.058,14.757,14.845,34802,0
2015-04-01,14.767,14.96,14.437,14.522,21205,0
2015-04-02,14.522,14.891,14.437,14.493,55175,0
2015-04-06,14.311,14.708,14.114,14.678,34692,0
2015-04-07,14.601,14.806,14.428,14.445,44136,0
2015-04-08,14.408,14.562,14.33,14.418,51057,0
2015-04-09,14.408,14.786,14.33,14.708,43458,0
2015-04-10,14.815,14.815,14.562,14.639,15029,0
2015-04-13,14.738,14.911,14.619,14.718,28102,0
2015-04-14,14.796,14.95,14.428,14.767,25939,0
2015-04-15,14.92,15.068,14.806,14.94,31653,0
2015-04-16,14.911,15.755,14.892,15.564,71996,0
2015-04-17,15.378,15.582,14.815,15.36,603635,0
2015-04-20,15.642,15.903,15.592,15.883,75253,0
2015-04-21,15.883,15.981,15.3,15.405,36507,0
2015-04-22,15.415,15.814,15.3,15.775,40667,0
2015-04-23,15.651,15.709,15.204,15.34,23470,0
2015-04-24,15.194,15.445,15.019,15.096,22009,0
2015-04-27,14.97,15.36,14.97,15.135,31292,0
2015-04-28,15.096,15.378,15.038,15.281,14570,0
2015-04-29,15.171,15.23,14.898,15.006,13761,0
2015-04-30,14.831,14.851,14.119,14.167,43028,0
2015-05-01,14.217,14.306,14.023,14.129,28754,0
2015-05-04,13.837,14.101,13.817,13.885,55352,0
2015-05-05,13.905,14.432,13.875,14.432,47342,0
2015-05-06,14.326,14.724,14.238,14.459,70356,0
2015-05-07,14.459,14.508,14.316,14.489,56846,0
2015-05-08,14.578,14.578,14.256,14.383,16740,0
2015-05-11,14.326,14.518,14.246,14.469,24337,0
2015-05-12,14.413,14.616,14.177,14.598,65842,0
2015-05-13,14.548,14.548,14.167,14.276,23826,0
2015-05-14,14.286,14.508,13.691,14.383,25263,0
2015-05-15,14.373,14.423,14.157,14.236,17125,0
2015-05-18,14.124,14.413,14.124,14.306,22728,0
2015-05-19,14.306,14.388,14.137,14.256,15500,0
2015-05-20,14.335,14.403,14.147,14.393,20436,0
2015-05-21,14.383,14.45,14.266,14.353,17560,0
2015-05-22,14.276,14.441,14.147,14.373,67674,0
2015-05-26,14.266,14.326,14.023,14.266,21603,0
2015-05-27,14.246,14.432,14.101,14.403,11604,0
2015-05-28,14.217,14.266,14.071,14.256,70794,0
2015-05-29,14.167,14.236,13.993,14.147,80305,0
2015-06-01,14.326,14.326,14.062,14.286,76171,0
2015-06-02,14.167,14.286,14.137,14.246,33838,0
2015-06-03,14.226,14.236,14.101,14.167,48470,0
2015-06-04,14.081,14.187,13.797,14.091,32555,0
2015-06-05,14.119,14.119,13.955,14.119,42002,0
2015-06-08,14.157,14.217,13.935,14.217,80924,0
2015-06-09,14.217,14.353,14.053,14.296,70345,0
2015-06-10,14.316,14.469,14.316,14.45,79419,0
2015-06-11,14.413,14.459,14.363,14.45,24806,0
2015-06-12,14.45,14.558,14.363,14.498,74863,0
2015-06-15,14.441,14.588,14.335,14.441,30089,0
2015-06-16,14.373,14.655,14.373,14.588,25569,0
2015-06-17,14.606,14.655,14.469,14.479,36559,0
2015-06-18,14.548,14.655,14.489,14.645,21977,0
2015-06-19,14.704,14.947,14.645,14.831,70757,0
2015-06-22,14.802,14.908,14.744,14.841,22694,0
2015-06-23,14.792,14.851,14.754,14.841,21409,0
2015-06-24,14.802,14.888,14.635,14.773,19923,0
2015-06-25,14.821,14.859,14.635,14.782,14378,0
2015-06-26,14.782,14.868,14.326,14.635,78661,0
2015-06-29,14.578,14.616,14.266,14.335,24852,0
2015-06-30,14.441,14.441,14.109,14.383,41031,0
2015-07-01,14.489,14.773,14.489,14.704,46520,0
2015-07-02,14.694,14.724,14.498,14.598,29781,0
2015-07-06,14.625,14.665,14.469,14.625,18177,0
2015-07-07,14.598,14.704,14.508,14.625,32861,0
2015-07-08,14.538,14.635,14.508,14.598,21256,0
2015-07-09,14.655,14.744,14.538,14.625,29883,0
2015-07-10,14.724,14.754,14.616,14.645,25367,0
2015-07-13,14.518,14.851,14.518,14.704,12013,0
2015-07-14,14.792,15.025,14.684,14.831,14480,0
2015-07-15,14.754,14.754,14.635,14.674,5695,0
2015-07-16,14.782,14.792,14.616,14.763,9858,0
2015-07-17,14.802,14.831,14.625,14.744,12529,0
2015-07-20,14.792,14.792,14.548,14.655,19923,0
2015-07-21,14.724,14.724,14.578,14.625,15405,0
2015-07-22,14.674,14.734,14.558,14.625,23722,0
2015-07-23,14.558,14.635,14.335,14.45,17354,0
2015-07-24,14.393,14.45,14.177,14.217,61514,0
2015-07-27,14.147,14.266,14.147,14.187,18074,0
2015-07-28,14.256,14.256,14.167,14.226,29883,0
2015-07-29,14.144,14.274,14.144,14.214,49678,0
2015-07-30,14.214,14.381,14.184,14.204,23763,0
2015-07-31,14.194,14.516,14.144,14.194,44966,0
2015-08-03,14.204,14.204,14.116,14.144,38357,0
2015-08-04,14.144,14.154,14.078,14.098,48756,0
2015-08-05,14.107,14.154,14.088,14.107,43019,0
2015-08-06,14.107,14.946,14.098,14.743,36226,0
2015-08-07,14.674,14.801,14.487,14.576,16185,0
2015-08-10,14.644,14.811,14.556,14.664,27656,0
2015-08-11,14.624,14.644,14.411,14.496,14885,0
2015-08-12,14.44,14.624,14.333,14.487,16388,0
2015-08-13,14.546,14.605,14.431,14.457,12599,0
2015-08-14,14.391,14.586,14.371,14.566,13111,0
2015-08-17,14.477,14.586,14.421,14.566,26428,0
2015-08-18,14.496,14.566,14.401,14.448,20179,0
2015-08-19,14.448,14.506,14.371,14.431,14853,0
2015-08-20,14.324,14.526,14.324,14.351,19973,0
2015-08-21,14.154,14.44,14.154,14.342,31036,0
2015-08-24,14.174,14.174,13.803,13.882,25262,0
2015-08-25,14.088,14.224,13.803,13.863,48245,0
2015-08-26,14.098,14.164,13.843,14.126,36567,0
2015-08-27,14.184,14.184,13.981,14.05,19769,0
2015-08-28,13.981,14.342,13.981,14.214,17414,0
2015-08-31,14.184,14.342,14.078,14.174,19872,0
2015-09-01,14.01,14.204,13.981,14.03,24582,0
2015-09-02,14.214,14.214,14.01,14.136,15262,0
2015-09-03,14.154,14.154,13.962,14,14955,0
2015-09-04,13.863,14.02,13.863,13.99,16490,0
2015-09-08,14.144,14.154,13.62,14.04,20895,0
2015-09-09,14.164,14.234,13.981,14,17311,0
2015-09-10,13.742,13.99,13.742,13.962,15760,0
2015-09-11,13.882,13.932,13.6,13.747,52034,0
2015-09-14,13.707,13.981,12.907,12.994,197076,0
2015-09-15,12.907,12.907,12.564,12.789,36426,0
2015-09-16,12.702,13.433,12.702,13.316,28169,0
2015-09-17,13.423,13.61,13.386,13.462,15625,0
2015-09-18,13.296,13.55,13.229,13.482,33904,0
2015-09-21,13.62,13.853,13.57,13.658,20589,0
2015-09-22,13.57,13.952,13.453,13.922,30013,0
2015-09-23,13.932,14.264,13.776,14.154,36042,0
2015-09-24,14.068,14.224,13.981,14.136,20625,0
2015-09-25,14.294,14.294,13.843,14.01,31856,0
2015-09-28,13.971,13.971,13.766,13.872,19106,0
2015-09-29,13.737,13.833,13.677,13.776,10652,0
2015-09-30,13.843,13.843,13.376,13.649,31856,0
2015-10-01,13.6,13.794,13.415,13.453,15468,0
2015-10-02,13.386,13.443,13.17,13.443,13317,0
2015-10-05,13.501,14.556,13.501,14.144,32536,0
2015-10-06,14.078,14.194,13.981,14.164,40254,0
2015-10-07,14.194,14.496,14.107,14.44,14238,0
2015-10-08,14.546,14.644,14.381,14.624,27349,0
2015-10-09,14.654,14.693,14.566,14.674,19256,0
2015-10-12,14.644,14.693,14.536,14.693,29091,0
2015-10-13,14.674,14.743,14.556,14.723,23866,0
2015-10-14,14.772,14.791,14.546,14.586,19666,0
2015-10-15,14.605,14.946,14.546,14.936,28271,0
2015-10-16,14.811,15.084,14.693,14.887,28373,0
2015-10-19,14.83,14.946,14.556,14.83,27436,0
2015-10-20,14.811,15.055,14.644,14.733,35338,0
2015-10-21,14.674,14.753,14.457,14.664,27246,0
2015-10-22,14.664,15.132,14.644,15.035,21306,0
2015-10-23,15.084,15.094,14.467,14.976,32779,0
2015-10-26,14.868,14.986,14.674,14.986,18028,0
2015-10-27,14.858,15.035,14.566,14.674,26428,0
2015-10-28,14.706,15.175,14.706,15.165,34563,0
2015-10-29,15.039,15.273,14.696,15.205,12564,0
2015-10-30,15.273,15.283,14.999,15.049,28497,0
2015-11-02,14.949,15.372,14.949,15.195,35000,0
2015-11-03,15.234,15.478,15.107,15.342,45759,0
2015-11-04,15.049,15.382,14.999,15.263,30689,0
2015-11-05,12.396,14.165,12.396,13.52,47291,0
2015-11-06,13.375,14.755,13.375,13.794,37588,0
2015-11-09,13.803,14.285,13.639,13.658,46444,0
2015-11-10,14.175,14.175,13.432,13.609,39221,0
2015-11-11,13.178,13.52,13.041,13.07,75687,0
2015-11-12,12.943,13.491,12.933,13.07,74153,0
2015-11-13,12.894,13.345,12.776,13.002,59854,0
2015-11-16,13.051,13.237,12.825,13.002,36055,0
2015-11-17,13.031,13.197,12.894,12.973,31560,0
2015-11-18,13.207,13.207,12.924,13.041,25025,0
2015-11-19,13.109,13.237,12.953,12.983,61895,0
2015-11-20,13.07,13.325,13.002,13.148,24309,0
2015-11-23,13.207,13.217,13.051,13.07,13279,0
2015-11-24,13.07,13.335,12.993,13.099,37282,0
2015-11-25,13.187,13.414,13.148,13.365,51173,0
2015-11-27,13.452,13.639,13.422,13.559,11440,0
2015-11-30,13.559,13.697,13.471,13.619,31460,0
2015-12-01,13.658,13.882,13.529,13.737,45525,0
2015-12-02,13.599,13.813,13.217,13.257,13603,0
2015-12-03,13.247,13.589,13.041,13.148,27151,0
2015-12-04,13.138,13.395,13.051,13.355,14606,0
2015-12-07,13.375,13.404,13.08,13.217,26964,0
2015-12-08,13.046,13.365,13.046,13.217,27161,0
2015-12-09,14.001,14.001,13.129,13.158,30335,0
2015-12-10,13.051,13.207,12.993,13.051,28600,0
2015-12-11,12.796,12.993,12.56,12.6,25842,0
2015-12-14,13.257,13.345,12.63,12.66,36455,0
2015-12-15,12.718,13.385,12.66,12.766,41060,0
2015-12-16,12.7,13.08,12.69,13.051,22164,0
2015-12-17,13.061,13.305,12.67,13.178,22369,0
2015-12-18,13.089,13.609,12.894,13.158,74256,0
2015-12-21,13.285,13.471,12.67,12.874,33401,0
2015-12-22,12.835,13.227,12.727,12.904,23900,0
2015-12-23,12.943,13.187,12.727,12.845,32583,0
2015-12-24,12.973,12.973,12.287,12.766,32689,0
2015-12-28,12.806,13.119,12.806,12.884,32819,0
2015-12-29,12.855,13.707,12.756,13.012,27918,0
2015-12-30,12.993,12.993,12.776,12.835,23927,0
2015-12-31,12.855,13.305,12.786,12.983,36847,0
2016-01-04,12.894,13.197,12.68,12.708,33913,0
2016-01-05,12.796,12.943,12.61,12.776,22728,0
2016-01-06,12.62,12.953,12.59,12.68,23709,0
2016-01-07,12.473,13.021,12.425,12.435,26866,0
2016-01-08,12.435,12.894,12.237,12.257,42961,0
2016-01-11,12.257,12.366,11.505,11.856,42872,0
2016-01-12,11.935,11.935,11.573,11.757,29843,0
2016-01-13,11.747,12.13,11.122,11.23,44356,0
2016-01-14,11.23,11.719,11.171,11.386,16589,0
2016-01-15,11.053,11.297,11.053,11.22,27018,0
2016-01-19,11.317,11.445,11.19,11.297,37997,0
2016-01-20,11.24,12.09,11.073,11.935,44585,0
2016-01-21,11.993,12.013,11.777,11.797,31218,0
2016-01-22,11.993,12.16,11.445,11.68,19655,0
2016-01-25,11.583,11.886,11.26,11.287,11772,0
2016-01-26,11.465,11.817,11.46,11.689,9788,0
2016-01-27,11.435,11.747,11.377,11.386,5849,0
2016-01-28,11.556,11.654,11.468,11.498,5515,0
2016-01-29,11.517,11.831,11.408,11.771,18021,0
2016-02-01,11.625,11.811,11.508,11.723,11479,0
2016-02-02,11.556,11.605,11.398,11.508,15692,0
2016-02-03,11.634,11.821,11.508,11.741,5494,0
2016-02-04,11.771,11.796,11.634,11.732,10233,0
2016-02-05,11.732,11.821,11.556,11.625,24534,0
2016-02-08,11.517,11.791,11.379,11.693,23034,0
2016-02-09,11.586,12.273,11.586,12.095,35292,0
2016-02-10,12.105,12.382,11.86,11.87,9231,0
2016-02-11,11.664,11.831,11.399,11.517,5006,0
2016-02-12,11.576,11.586,11.418,11.488,10473,0
2016-02-16,11.576,11.791,11.299,11.781,36130,0
2016-02-17,11.791,11.92,11.684,11.732,14534,0
2016-02-18,11.781,11.781,11.319,11.339,8806,0
2016-02-19,11.329,11.536,11.299,11.388,19355,0
2016-02-22,11.458,11.741,11.418,11.508,12073,0
2016-02-23,11.498,11.644,11.299,11.299,13071,0
2016-02-24,11.299,11.605,11.299,11.478,5358,0
2016-02-25,11.576,11.615,11.299,11.546,13268,0
2016-02-26,11.625,11.741,11.498,11.674,59233,0
2016-02-29,11.644,11.791,11.644,11.761,12922,0
2016-03-01,11.791,11.791,11.664,11.741,17065,0
2016-03-02,11.751,12.095,11.517,12.076,45137,0
2016-03-03,12.018,12.323,11.791,12.174,33314,0
2016-03-04,12.105,12.392,11.93,12.263,16181,0
2016-03-07,12.204,12.508,12.008,12.498,36333,0
2016-03-08,12.392,12.597,12.253,12.362,14348,0
2016-03-09,12.372,12.431,12.155,12.283,15555,0
2016-03-10,12.263,12.392,12.085,12.313,14095,0
2016-03-11,12.597,12.701,12.233,12.587,13665,0
2016-03-14,12.617,13.855,12.587,13.748,75578,0
2016-03-15,13.266,13.51,12.657,12.725,47089,0
2016-03-16,12.657,12.725,12.263,12.283,81725,0
2016-03-17,12.323,12.779,12.283,12.508,52323,0
2016-03-18,12.617,12.705,12.431,12.597,83921,0
2016-03-21,12.697,13.147,12.667,13.069,57153,0
2016-03-22,12.981,13.06,12.697,12.764,62300,0
2016-03-23,12.774,12.774,12.577,12.697,43083,0
2016-03-24,12.687,12.809,12.441,12.774,34945,0
2016-03-28,12.882,13.147,12.813,13.011,24515,0
2016-03-29,12.941,14.158,12.941,14.102,49940,0
2016-03-30,14.138,15.182,13.993,14.965,50199,0
2016-03-31,14.906,15.025,14.76,14.809,29739,0
2016-04-01,14.621,14.925,12.479,14.686,24604,0
2016-04-04,14.582,15.122,14.582,14.886,36231,0
2016-04-05,14.945,14.945,14.641,14.789,39458,0
2016-04-06,14.848,14.985,14.552,14.651,16195,0
2016-04-07,14.651,14.661,14.298,14.493,33701,0
2016-04-08,14.532,14.721,14.473,14.562,28161,0
2016-04-11,14.809,15.152,14.502,14.661,41468,0
2016-04-12,14.641,14.876,14.621,14.741,28566,0
2016-04-13,14.886,15.094,14.731,14.77,81507,0
2016-04-14,14.945,14.975,14.681,14.856,16515,0
2016-04-15,14.799,14.985,14.789,14.945,24042,0
2016-04-18,15.045,15.182,14.906,15.162,61742,0
2016-04-19,15.221,15.634,15.103,15.634,50437,0
2016-04-20,15.536,16.018,15.398,15.83,51561,0
2016-04-21,15.172,16.085,14.799,15.752,44308,0
2016-04-22,15.83,16.115,15.642,16.105,70881,0
2016-04-25,16.214,16.459,16.125,16.302,51323,0
2016-04-26,16.351,16.656,16.302,16.637,81592,0
2016-04-27,16.627,16.951,16.41,16.832,58290,0
2016-04-28,16.824,17.081,16.824,16.874,32532,0
2016-04-29,16.904,17.081,16.274,17.013,28604,0
2016-05-02,16.844,17.486,16.668,17.476,78761,0
2016-05-03,17.249,17.534,17.141,17.357,32614,0
2016-05-04,17.328,17.534,17.259,17.288,30255,0
2016-05-05,17.386,17.524,17.169,17.239,28801,0
2016-05-06,17.111,17.396,16.934,17.239,55779,0
2016-05-09,17.229,17.476,17.136,17.179,39423,0
2016-05-10,16.195,16.994,15.771,16.776,55634,0
2016-05-11,16.629,16.796,15.229,15.338,48099,0
2016-05-12,15.082,15.082,13.815,14.058,96493,0
2016-05-13,13.929,14.144,13.703,13.772,52246,0
2016-05-16,13.359,13.514,12.856,13.121,110838,0
2016-05-17,13.121,13.329,12.984,13.082,51208,0
2016-05-18,13.053,13.389,12.974,13.289,23487,0
2016-05-19,13.121,13.369,13.004,13.359,26753,0
2016-05-20,13.359,13.514,12.974,13.504,25770,0
2016-05-23,13.949,14.495,13.555,14.116,91161,0
2016-05-24,14.363,14.599,14.254,14.519,36116,0
2016-05-25,14.718,14.845,14.423,14.49,23148,0
2016-05-26,14.519,14.519,13.717,14.393,20016,0
2016-05-27,14.068,14.579,14.068,14.284,24974,0
2016-05-31,14.234,14.46,14.224,14.368,29431,0
2016-06-01,14.304,14.874,14.164,14.815,40362,0
2016-06-02,14.806,15.269,14.638,15.269,22355,0
2016-06-03,15.259,15.574,14.983,15.219,15301,0
2016-06-06,15.318,15.663,14.983,15.298,36480,0
2016-06-07,15.397,15.633,15.239,15.495,25626,0
2016-06-08,15.613,15.845,15.456,15.742,34811,0
2016-06-09,15.525,15.761,15.279,15.456,41864,0
2016-06-10,15.298,15.894,14.874,15.092,46770,0
2016-06-13,15.13,15.633,15.023,15.574,44318,0
2016-06-14,15.485,16.175,15.475,16.066,44111,0
2016-06-15,16.056,16.195,15.505,16.048,35078,0
2016-06-16,16.391,16.391,15.593,15.998,38286,0
2016-06-17,16.028,16.254,15.869,16.126,43418,0
2016-06-20,16.303,16.796,16.096,16.195,33476,0
2016-06-21,16.185,16.49,16.106,16.323,21893,0
2016-06-22,17.141,17.141,15.761,15.909,70755,0
2016-06-23,16.126,16.579,15.938,16.5,35202,0
2016-06-24,15.928,16.274,15.406,15.899,17988,0
2016-06-27,15.742,15.742,14.589,14.648,36893,0
2016-06-28,14.825,14.835,14.224,14.343,28491,0
2016-06-29,14.46,14.708,14.304,14.324,30776,0
2016-06-30,14.383,14.428,14.126,14.373,13926,0
2016-07-01,14.343,14.475,14.194,14.353,20132,0
2016-07-05,14.264,15.063,13.554,13.663,32232,0
2016-07-06,13.614,13.978,13.47,13.8,29777,0
2016-07-07,13.919,14.353,13.663,14.136,32191,0
2016-07-08,14.294,14.648,13.879,14.529,28414,0
2016-07-11,14.549,14.864,14.48,14.806,16996,0
2016-07-12,14.963,15.653,14.923,15.397,22639,0
2016-07-13,15.338,15.723,15.328,15.555,18761,0
2016-07-14,15.791,15.791,15.426,15.545,13030,0
2016-07-15,15.663,15.683,15.476,15.593,10116,0
2016-07-18,15.298,15.565,14.658,15.13,19459,0
2016-07-19,15.219,15.219,14.673,15.053,23909,0
2016-07-20,15.14,15.397,14.723,15.17,73475,0
2016-07-21,15.092,15.239,14.693,14.923,21107,0
2016-07-22,14.845,15.219,14.628,15.043,13417,0
2016-07-25,15.003,15.14,14.786,14.854,33487,0
2016-07-26,14.904,14.904,14.403,14.599,22002,0
2016-07-27,14.718,14.718,14.264,14.441,12454,0
2016-07-28,14.602,14.602,13.88,13.999,19891,0
2016-07-29,13.979,14.039,13.218,13.228,35339,0
2016-08-01,13.188,14.186,13.188,14.039,26276,0
2016-08-02,14.059,14.306,13.663,13.723,13045,0
2016-08-03,13.634,14.009,13.466,13.969,17263,0
2016-08-04,13.989,14.099,13.763,13.96,8233,0
2016-08-05,13.979,15.561,13.979,14.701,16082,0
2016-08-08,15.096,15.096,13.743,13.821,9007,0
2016-08-09,14.079,14.128,13.061,13.179,12336,0
2016-08-10,13.288,13.288,12.656,12.833,11785,0
2016-08-11,12.744,13.584,12.744,12.843,28153,0
2016-08-12,12.903,12.992,12.547,12.913,12864,0
2016-08-15,13.012,13.308,12.853,13.149,22264,0
2016-08-16,13.228,13.723,13.208,13.456,23442,0
2016-08-17,13.564,13.564,13.13,13.169,13970,0
2016-08-18,13.002,13.475,13.002,13.218,12863,0
2016-08-19,13.278,13.634,13.08,13.208,21313,0
2016-08-22,13.208,13.363,13.09,13.228,13461,0
2016-08-23,13.278,13.494,13.198,13.228,9284,0
2016-08-24,13.131,13.248,12.913,12.982,25713,0
2016-08-25,13.149,13.198,12.893,13.169,15005,0
2016-08-26,13.238,13.624,13.198,13.348,7063,0
2016-08-29,13.456,13.456,13.1,13.218,15089,0
2016-08-30,13.149,13.417,13.061,13.258,13788,0
2016-08-31,13.584,13.584,13.238,13.258,12055,0
2016-09-01,13.298,13.315,13.08,13.169,14108,0
2016-09-02,13.139,13.534,12.977,13.188,15065,0
2016-09-06,13.173,13.298,12.962,13.258,10841,0
2016-09-07,13.456,13.663,13.174,13.465,24548,0
2016-09-08,13.574,13.594,13.031,13.338,14601,0
2016-09-09,12.952,13.09,12.804,12.823,8946,0
2016-09-12,12.784,13.534,12.459,12.547,13489,0
2016-09-13,12.656,12.656,12.201,12.27,16489,0
2016-09-14,12.23,12.26,11.885,11.965,13503,0
2016-09-15,12.161,12.33,12.043,12.211,9457,0
2016-09-16,12.26,12.369,12.092,12.32,28069,0
2016-09-19,12.349,12.791,12.349,12.497,17865,0
2016-09-20,12.576,12.606,12.34,12.399,11739,0
2016-09-21,12.419,12.472,12.211,12.364,6479,0
2016-09-22,12.389,12.863,12.321,12.843,19385,0
2016-09-23,12.754,13.12,12.686,12.853,10653,0
2016-09-26,12.606,12.893,12.527,12.813,11753,0
2016-09-27,12.774,12.799,12.359,12.596,13714,0
2016-09-28,12.576,12.576,12.359,12.527,12063,0
2016-09-29,12.566,13.1,12.349,12.616,12770,0
2016-09-30,12.626,13.398,12.626,13.218,11661,0
2016-10-03,13.198,13.407,13.041,13.298,10800,0
2016-10-04,13.465,13.465,13.179,13.238,12986,0
2016-10-05,13.338,13.417,12.794,12.893,13231,0
2016-10-06,12.942,12.992,12.724,12.804,8495,0
2016-10-07,12.744,12.823,12.586,12.705,12641,0
2016-10-10,13.629,13.629,12.596,12.744,4521,0
2016-10-11,12.843,12.843,12.399,12.547,25996,0
2016-10-12,12.497,13.781,12.497,13.634,31692,0
2016-10-13,13.436,13.534,12.893,13.534,11950,0
2016-10-14,13.534,13.584,13.388,13.485,22287,0
2016-10-17,13.584,13.88,13.584,13.781,12167,0
2016-10-18,13.831,13.831,13.584,13.634,4794,0
2016-10-19,13.634,13.88,13.584,13.584,9007,0
2016-10-20,13.485,13.634,13.436,13.485,7054,0
2016-10-21,13.485,13.683,13.338,13.683,4764,0
2016-10-24,13.733,13.831,13.733,13.781,14034,0
2016-10-25,13.831,14.079,13.781,13.781,9077,0
2016-10-26,13.781,13.979,13.781,13.831,17140,0
2016-10-27,13.831,13.88,13.733,13.781,10436,0
2016-10-28,13.923,14.022,13.873,13.972,9705,0
2016-10-31,13.873,14.32,13.824,14.022,50467,0
2016-11-01,14.122,14.815,13.873,13.972,13391,0
2016-11-02,13.923,14.22,13.775,13.775,17209,0
2016-11-03,13.824,13.972,13.824,13.873,11752,0
2016-11-04,14.022,14.022,13.873,13.873,23147,0
2016-11-07,14.072,14.517,13.873,14.419,17880,0
2016-11-08,14.419,14.716,14.346,14.666,8784,0
2016-11-09,14.517,14.864,14.517,14.864,27221,0
2016-11-10,14.963,15.509,14.617,15.261,39818,0
2016-11-11,15.211,16.45,15.211,16.35,54715,0
2016-11-14,16.549,16.648,16.35,16.549,30693,0
2016-11-15,16.797,16.846,16.301,16.599,72260,0
2016-11-16,16.599,16.797,16.4,16.599,15014,0
2016-11-17,16.549,16.549,15.905,16.004,21362,0
2016-11-18,16.054,16.599,15.162,16.599,23551,0
2016-11-21,16.45,16.846,16.4,16.549,23985,0
2016-11-22,16.549,16.599,15.954,16.5,37529,0
2016-11-23,16.103,16.301,16.029,16.153,23179,0
2016-11-25,16.549,16.549,16.252,16.35,12598,0
2016-11-28,16.252,16.35,16.054,16.35,11110,0
2016-11-29,16.301,16.697,16.227,16.549,56452,0
2016-11-30,16.5,16.747,16.4,16.549,27391,0
2016-12-01,16.648,17.044,16.549,16.996,56304,0
2016-12-02,16.896,17.243,16.896,17.044,28948,0
2016-12-05,17.144,17.441,17.144,17.342,40057,0
2016-12-06,17.292,17.441,17.044,17.441,30050,0
2016-12-07,17.441,17.441,16.846,16.946,39322,0
2016-12-08,17.044,17.837,16.896,17.144,32799,0
2016-12-09,17.292,18.333,17.292,18.036,31369,0
2016-12-12,18.036,18.68,18.036,18.63,23633,0
2016-12-13,18.63,18.828,18.481,18.63,25604,0
2016-12-14,18.58,18.928,18.433,18.531,12010,0
2016-12-15,18.085,18.481,17.144,18.333,26674,0
2016-12-16,18.134,18.433,17.937,18.233,65615,0
2016-12-19,17.937,19.126,17.937,18.63,27193,0
2016-12-20,18.828,19.175,17.787,18.085,38299,0
2016-12-21,18.085,18.333,17.787,17.887,31100,0
2016-12-22,17.937,18.134,17.639,17.639,10056,0
2016-12-23,17.391,17.937,17.391,17.787,11783,0
2016-12-27,17.59,18.184,17.59,18.036,6618,0
2016-12-28,18.011,18.63,17.689,18.184,17032,0
2016-12-29,18.184,18.531,17.887,17.986,27572,0
2016-12-30,17.986,17.986,17.342,17.59,24916,0
2017-01-03,17.787,17.787,17.094,17.342,36922,0
2017-01-04,17.391,17.54,17.193,17.243,25483,0
2017-01-05,17.243,17.342,16.971,17.044,11975,0
2017-01-06,17.094,17.144,16.697,16.797,7089,0
2017-01-09,16.697,16.797,16.4,16.4,12806,0
2017-01-10,16.35,16.45,16.252,16.4,8844,0
2017-01-11,16.45,16.797,16.45,16.599,20779,0
2017-01-12,16.648,16.648,16.45,16.45,4753,0
2017-01-13,16.549,16.549,15.905,16.252,5181,0
2017-01-17,16.35,16.35,15.954,16.054,12535,0
2017-01-18,16.103,16.103,15.856,15.905,4634,0
2017-01-19,16.054,16.054,15.013,15.013,10586,0
2017-01-20,14.963,15.409,14.914,14.963,13853,0
2017-01-23,14.766,14.766,13.675,14.766,22070,0
2017-01-24,14.914,15.509,14.791,15.409,9506,0
2017-01-25,15.409,15.856,15.409,15.657,4049,0
2017-01-26,15.707,15.707,15.112,15.31,6452,0
2017-01-27,15.607,15.607,15.162,15.211,7478,0
2017-01-30,15.254,15.254,14.906,14.955,12500,0
2017-01-31,14.807,14.955,14.508,14.856,12852,0
2017-02-01,14.856,14.906,14.458,14.608,13311,0
2017-02-02,14.409,14.707,14.409,14.558,11440,0
2017-02-03,14.707,14.707,14.508,14.608,9250,0
2017-02-06,14.458,14.558,14.359,14.458,11104,0
2017-02-07,14.508,14.657,14.26,14.458,10548,0
2017-02-08,14.359,14.409,14.31,14.359,11264,0
2017-02-09,14.26,14.508,14.26,14.458,6658,0
2017-02-10,14.409,14.955,14.31,14.707,89706,0
2017-02-13,14.707,14.707,14.31,14.409,17636,0
2017-02-14,14.458,14.707,14.458,14.657,16662,0
2017-02-15,14.558,14.707,14.409,14.558,14474,0
2017-02-16,14.558,14.657,14.31,14.409,21624,0
2017-02-17,14.409,14.757,14.409,14.608,21867,0
2017-02-21,14.558,14.856,14.458,14.707,31020,0
2017-02-22,14.657,14.955,14.608,14.707,26082,0
2017-02-23,14.508,14.657,14.409,14.608,6758,0
2017-02-24,14.558,14.807,14.558,14.657,16046,0
2017-02-27,14.657,15.303,14.657,15.005,29335,0
2017-02-28,15.005,15.104,14.31,14.409,47739,0
2017-03-01,14.608,15.032,14.558,14.757,26131,0
2017-03-02,14.856,14.955,14.558,14.807,10663,0
2017-03-03,14.757,15.055,14.508,14.558,13165,0
2017-03-06,14.657,14.657,14.359,14.458,16636,0
2017-03-07,14.458,14.856,14.458,14.657,9096,0
2017-03-08,14.707,15.041,14.31,14.409,26865,0
2017-03-09,14.732,14.807,14.16,14.26,20419,0
2017-03-10,14.409,14.906,14.16,14.359,35360,0
2017-03-13,16.223,18.881,15.552,18.781,336290,0
2017-03-14,20.47,21.067,19.477,19.974,217211,0
2017-03-15,19.974,20.172,19.875,19.974,125743,0
2017-03-16,19.974,20.023,19.228,19.626,153688,0
2017-03-17,19.378,19.675,18.93,19.378,79558,0
2017-03-20,19.378,19.875,19.278,19.725,53297,0
2017-03-21,19.675,19.825,19.328,19.775,77764,0
2017-03-22,19.725,19.825,19.675,19.775,106150,0
2017-03-23,19.725,19.825,19.378,19.477,148228,0
2017-03-24,19.526,19.825,19.526,19.775,91360,0
2017-03-27,19.576,19.825,19.576,19.675,57190,0
2017-03-28,19.626,19.775,19.378,19.725,23235,0
2017-03-29,19.626,19.775,19.526,19.775,52801,0
2017-03-30,19.725,19.775,19.576,19.725,37447,0
2017-03-31,19.675,20.123,19.378,19.974,70464,0
2017-04-03,19.875,20.123,19.725,19.974,52965,0
2017-04-04,19.924,20.669,19.924,20.371,29259,0
2017-04-05,20.371,20.619,19.825,19.875,20039,0
2017-04-06,19.825,20.123,19.825,20.123,28341,0
2017-04-07,20.023,20.073,19.974,19.974,8551,0
2017-04-10,19.924,20.123,19.775,20.073,32529,0
2017-04-11,20.073,20.619,20.023,20.52,36935,0
2017-04-12,20.421,20.57,20.073,20.073,7294,0
2017-04-13,20.023,20.222,19.675,20.073,20415,0
2017-04-17,20.073,20.222,19.875,20.123,19923,0
2017-04-18,20.322,20.421,20.023,20.322,25887,0
2017-04-19,20.222,20.272,17.49,18.93,141630,0
2017-04-20,18.93,20.322,18.93,20.272,55874,0
2017-04-21,19.825,20.172,19.68,20.123,32201,0
2017-04-24,20.322,20.719,20.172,20.47,46603,0
2017-04-25,20.669,20.719,20.247,20.322,17845,0
2017-04-26,20.222,20.719,20.073,20.123,34898,0
2017-04-27,20.265,20.365,19.966,20.065,21902,0
2017-04-28,20.065,20.165,18.97,19.119,41593,0
2017-05-01,19.219,19.319,19.094,19.219,21950,0
2017-05-02,19.119,20.463,18.671,18.721,17881,0
2017-05-03,18.621,18.834,17.626,17.925,53238,0
2017-05-04,17.526,18.024,17.526,17.925,30518,0
2017-05-05,17.974,18.323,17.825,18.074,20762,0
2017-05-08,18.173,18.38,17.825,18.173,19318,0
2017-05-09,18.123,19.468,18.123,19.418,60709,0
2017-05-10,19.02,19.418,19.02,19.319,17689,0
2017-05-11,19.319,19.667,18.821,19.468,145315,0
2017-05-12,19.369,19.517,19.269,19.319,13992,0
2017-05-15,19.468,19.667,18.771,18.871,22003,0
2017-05-16,18.871,19.119,18.423,18.921,62856,0
2017-05-17,18.671,18.771,18.472,18.621,33018,0
2017-05-18,18.707,19.169,18.707,18.821,48699,0
2017-05-19,18.771,18.771,18.373,18.472,66838,0
2017-05-22,18.522,18.572,18.373,18.472,27689,0
2017-05-23,18.472,18.621,18.024,18.273,23633,0
2017-05-24,18.273,18.323,17.925,18.273,15069,0
2017-05-25,18.273,18.572,17.775,17.925,33759,0
2017-05-26,17.925,18.522,17.925,18.173,64994,0
2017-05-30,18.223,18.621,18.173,18.373,28705,0
2017-05-31,18.323,18.373,18.074,18.323,15419,0
2017-06-01,18.223,18.921,18.223,18.821,29822,0
2017-06-02,18.621,19.617,18.621,19.319,26255,0
2017-06-05,19.169,19.493,18.223,19.119,19629,0
2017-06-06,18.921,19.269,18.671,19.169,29732,0
2017-06-07,19.369,19.369,18.771,18.821,14332,0
2017-06-08,18.771,19.045,18.572,18.671,29097,0
2017-06-09,18.721,19.169,18.572,19.069,26726,0
2017-06-12,19.119,19.119,17.925,18.223,36098,0
2017-06-13,18.223,18.323,18.173,18.273,27658,0
2017-06-14,18.423,18.423,17.925,18.323,34048,0
2017-06-15,18.074,18.273,17.925,18.123,58713,0
2017-06-16,17.725,17.95,17.526,17.875,57040,0
2017-06-19,17.825,18.273,17.825,17.974,17615,0
2017-06-20,17.974,18.273,17.825,18.173,24102,0
2017-06-21,18.173,18.173,17.974,18.074,22119,0
2017-06-22,18.173,18.423,17.626,18.373,13433,0
2017-06-23,18.323,18.472,18.173,18.273,138443,0
2017-06-26,18.423,18.621,18.123,18.373,15484,0
2017-06-27,18.323,18.621,18.323,18.522,8833,0
2017-06-28,18.522,18.721,18.373,18.472,9544,0
2017-06-29,18.423,18.572,17.925,18.074,18596,0
2017-06-30,18.074,18.323,17.875,18.074,20833,0
2017-07-03,18.024,18.298,18.024,18.024,7093,0
2017-07-05,18.074,18.173,17.725,18.123,35905,0
2017-07-06,18.024,18.074,17.875,18.024,31036,0
2017-07-07,18.173,18.771,18.024,18.721,14392,0
2017-07-10,18.522,19.119,18.074,18.97,32331,0
2017-07-11,18.572,18.97,18.123,18.871,13761,0
2017-07-12,18.921,19.02,18.771,18.921,14284,0
2017-07-13,18.871,19.119,18.821,19.119,16667,0
2017-07-14,19.069,19.567,19.069,19.468,31517,0
2017-07-17,19.468,19.617,19.319,19.517,12250,0
2017-07-18,19.369,19.617,19.219,19.517,11436,0
2017-07-19,19.517,19.717,19.369,19.617,12142,0
2017-07-20,19.567,19.667,19.468,19.517,5721,0
2017-07-21,19.717,19.767,19.418,19.468,13510,0
2017-07-24,19.418,19.418,19.069,19.369,23403,0
2017-07-25,19.369,20.115,19.364,19.916,35449,0
2017-07-26,19.369,19.667,19.069,19.418,8617,0
2017-07-27,19.418,19.418,18.721,19.169,15780,0
2017-07-28,19.059,19.309,19.059,19.209,12314,0
2017-07-31,19.259,19.259,18.81,18.91,38550,0
2017-08-01,19.209,19.209,18.96,19.059,29500,0
2017-08-02,19.109,19.159,18.96,18.96,13278,0
2017-08-03,18.91,19.01,18.91,18.96,15812,0
2017-08-04,18.96,18.96,18.81,18.81,26511,0
2017-08-07,18.96,18.96,18.511,18.71,30249,0
2017-08-08,18.062,18.211,16.739,17.014,52525,0
2017-08-09,17.014,17.014,16.365,16.415,24675,0
2017-08-10,16.415,16.44,15.866,15.866,48617,0
2017-08-11,16.016,16.016,15.816,15.916,22655,0
2017-08-14,15.966,16.116,15.916,16.066,30109,0
2017-08-15,16.066,16.365,16.066,16.315,16959,0
2017-08-16,16.315,16.465,16.315,16.415,12506,0
2017-08-17,16.315,16.615,16.315,16.565,24829,0
2017-08-18,16.365,16.764,16.365,16.764,35624,0
2017-08-21,16.665,16.665,16.465,16.565,13575,0
2017-08-22,16.565,16.665,16.315,16.615,20336,0
2017-08-23,16.415,16.515,16.315,16.415,9372,0
2017-08-24,16.415,16.864,16.415,16.864,15027,0
2017-08-25,16.864,16.914,16.714,16.814,21175,0
2017-08-28,16.864,16.964,16.814,16.864,18558,0
2017-08-29,16.714,17.114,16.714,17.114,21256,0
2017-08-30,17.014,17.139,16.964,17.114,12005,0
2017-08-31,17.164,17.613,17.164,17.363,28777,0
2017-09-01,17.413,17.912,16.814,17.064,87552,0
2017-09-05,17.014,17.064,16.914,17.014,45085,0
2017-09-06,17.014,17.213,17.014,17.064,12500,0
2017-09-07,17.213,17.213,17.012,17.064,11027,0
2017-09-08,17.014,17.164,17.014,17.014,15870,0
2017-09-11,17.014,17.164,16.814,17.164,14280,0
2017-09-12,17.164,17.762,17.164,17.613,10088,0
2017-09-13,17.263,17.563,17.263,17.563,10518,0
2017-09-14,17.513,17.712,17.513,17.613,10918,0
2017-09-15,17.712,17.712,17.513,17.563,52660,0
2017-09-18,17.666,17.912,17.613,17.812,11611,0
2017-09-19,17.762,17.912,17.712,17.862,12435,0
2017-09-20,17.662,17.762,17.662,17.712,10609,0
2017-09-21,17.613,17.762,17.463,17.513,16253,0
2017-09-22,17.613,17.862,17.613,17.862,5480,0
2017-09-25,17.762,18.261,17.712,18.111,20620,0
2017-09-26,18.211,18.261,17.962,18.111,22098,0
2017-09-27,18.161,19.109,18.102,19.01,22375,0
2017-09-28,18.91,19.01,18.561,18.66,17970,0
2017-09-29,18.561,18.71,18.261,18.261,11485,0
2017-10-02,18.211,18.76,18.211,18.71,14609,0
2017-10-03,18.76,19.409,18.76,18.81,22431,0
2017-10-04,18.81,19.159,18.81,19.109,16834,0
2017-10-05,19.209,19.509,18.61,19.409,21517,0
2017-10-06,19.459,19.459,19.209,19.359,13904,0
2017-10-09,19.409,19.658,19.059,19.109,20451,0
2017-10-10,19.309,19.309,18.96,19.109,34568,0
2017-10-11,19.409,19.459,19.01,19.059,31855,0
2017-10-12,17.662,19.359,17.662,19.059,11988,0
2017-10-13,19.159,19.159,18.561,19.01,31483,0
2017-10-16,19.159,19.159,19.059,19.109,10717,0
2017-10-17,19.209,19.309,18.96,19.059,15542,0
2017-10-18,18.86,19.359,18.361,19.209,10143,0
2017-10-19,18.81,18.96,18.461,18.86,6717,0
2017-10-20,19.01,19.209,18.61,19.209,10120,0
2017-10-23,18.96,19.209,18.96,19.109,7912,0
2017-10-24,19.259,19.459,19.259,19.409,5090,0
2017-10-25,19.159,19.309,18.96,19.109,10275,0
2017-10-26,19.259,19.259,18.96,19.109,9824,0
2017-10-27,18.96,19.209,18.96,19.209,22249,0
2017-10-30,18.96,19.209,18.61,18.81,10662,0
2017-10-31,18.95,19.25,18.6,18.65,33565,0
2017-11-01,18.9,18.9,17.625,18.2,13866,0
2017-11-02,17.9,18.2,17.15,17.5,36206,0
2017-11-03,17.35,18.4,17.2,17.25,64326,0
2017-11-06,17.3,17.85,17.15,17.2,17044,0
2017-11-07,17.3,17.5,16.95,16.95,28496,0
2017-11-08,16.9,16.9,16.35,16.7,13903,0
2017-11-09,15.85,17.2,15.85,16.65,60488,0
2017-11-10,16.5,16.8617,16.5,16.7,10137,0
