Date,Open,High,Low,Close,Volume,OpenInt
2007-01-18,9.536,9.536,9.536,9.536,0,0
2007-01-19,10.25,10.702,9.58,10.662,2820735,0
2007-01-22,10.791,11.01,10.49,11.01,641514,0
2007-01-23,11.061,11.677,11.01,11.539,779116,0
2007-01-24,11.464,11.961,11.105,11.105,460873,0
2007-01-25,11.198,11.552,11.179,11.384,399917,0
2007-01-26,11.527,11.653,11.261,11.488,172801,0
2007-01-29,11.429,11.429,11.13,11.418,132767,0
2007-01-30,11.432,11.539,11.125,11.343,183665,0
2007-01-31,11.299,11.343,11.022,11.338,118487,0
2007-02-01,11.343,11.545,11.21,11.477,101386,0
2007-02-02,11.438,11.671,11.343,11.582,73830,0
2007-02-05,11.662,11.797,11.558,11.771,91328,0
2007-02-06,11.87,11.891,11.632,11.771,100985,0
2007-02-07,11.728,11.728,11.204,11.607,118286,0
2007-02-08,11.604,11.604,11.275,11.539,67187,0
2007-02-09,11.658,11.82,11.539,11.771,112855,0
2007-02-12,11.797,11.915,11.539,11.742,131766,0
2007-02-13,11.781,11.956,11.781,11.932,72616,0
2007-02-14,11.932,12.13,11.756,12.065,133974,0
2007-02-15,12.055,12.094,11.498,11.836,120703,0
2007-02-16,11.919,12.019,11.881,12.006,120497,0
2007-02-20,12.13,12.13,11.683,11.815,76845,0
2007-02-21,11.763,11.763,11.558,11.626,135988,0
2007-02-22,11.683,11.832,11.558,11.658,109635,0
2007-02-23,11.632,11.632,11.409,11.488,83280,0
2007-02-26,11.513,11.716,11.482,11.539,80466,0
2007-02-27,11.432,11.683,11.235,11.329,170589,0
2007-02-28,11.329,11.508,10.966,11.283,123515,0
2007-03-01,11.283,11.932,10.202,11.881,568091,0
2007-03-02,11.932,12.055,11.815,11.876,164554,0
2007-03-05,11.787,11.932,11.432,11.683,188090,0
2007-03-06,11.802,12.195,11.711,11.999,193724,0
2007-03-07,12.123,12.278,11.987,12.055,177423,0
2007-03-08,12.13,12.329,12.055,12.229,82879,0
2007-03-09,12.265,12.329,12.092,12.229,60952,0
2007-03-12,12.219,12.278,12.13,12.17,50897,0
2007-03-13,12.235,12.235,11.807,11.912,84089,0
2007-03-14,11.932,12.179,11.689,12.08,97969,0
2007-03-15,12.08,12.427,12.08,12.377,99172,0
2007-03-16,12.427,12.427,12.13,12.422,51495,0
2007-03-19,12.304,12.353,11.952,12.14,199956,0
2007-03-20,12.055,12.08,11.558,11.932,348822,0
2007-03-21,11.881,11.932,11.498,11.86,279019,0
2007-03-22,11.706,12.03,11.683,11.907,184871,0
2007-03-23,11.925,11.932,11.582,11.82,161334,0
2007-03-26,11.932,12.03,11.607,11.827,328905,0
2007-03-27,11.82,11.832,11.334,11.632,459061,0
2007-03-28,11.728,11.87,11.591,11.632,280829,0
2007-03-29,11.607,11.925,11.607,11.812,175816,0
2007-03-30,11.832,11.925,11.702,11.85,125328,0
2007-04-02,11.855,12.03,11.737,11.855,111447,0
2007-04-03,11.836,11.97,11.767,11.781,113256,0
2007-04-04,11.841,11.97,11.742,11.791,79063,0
2007-04-05,11.876,11.945,11.756,11.932,107022,0
2007-04-09,12.006,12.14,11.832,11.876,131157,0
2007-04-10,11.692,11.876,11.662,11.763,273581,0
2007-04-11,11.866,11.999,11.776,11.97,220676,0
2007-04-12,11.689,11.919,11.689,11.797,154093,0
2007-04-13,11.698,11.881,11.698,11.732,100787,0
2007-04-16,11.832,11.881,11.706,11.721,134782,0
2007-04-17,11.807,11.807,11.626,11.698,116071,0
2007-04-18,11.658,11.767,11.626,11.706,80667,0
2007-04-19,11.683,11.846,11.576,11.604,117281,0
2007-04-20,11.607,11.836,11.582,11.702,67388,0
2007-04-23,11.832,11.832,11.732,11.815,85495,0
2007-04-24,11.846,11.87,11.716,11.807,101788,0
2007-04-25,11.75,11.932,11.683,11.881,160932,0
2007-04-26,11.832,11.881,11.582,11.648,177423,0
2007-04-27,11.632,11.776,11.576,11.632,54516,0
2007-04-30,11.607,11.632,11.36,11.464,200562,0
2007-05-01,11.432,11.683,11.334,11.552,100381,0
2007-05-02,11.532,11.604,10.843,11.576,113456,0
2007-05-03,11.576,11.632,11.393,11.46,48280,0
2007-05-04,11.438,11.532,11.393,11.418,30378,0
2007-05-07,11.393,11.432,11.117,11.235,167370,0
2007-05-08,11.21,11.21,10.884,11.1,179237,0
2007-05-09,11.1,11.185,10.962,11.085,77649,0
2007-05-10,11.072,11.384,10.987,11.384,112244,0
2007-05-11,11.334,11.467,11.309,11.374,39631,0
2007-05-14,11.329,11.329,11.061,11.121,60952,0
2007-05-15,11.112,11.185,10.987,11.145,97566,0
2007-05-16,11.185,11.432,11.112,11.418,77244,0
2007-05-17,11.36,11.626,11.139,11.582,83481,0
2007-05-18,11.432,11.732,11.432,11.658,80267,0
2007-05-21,11.721,11.732,11.432,11.472,73830,0
2007-05-22,11.432,11.46,11.174,11.424,70610,0
2007-05-23,11.409,11.432,11.17,11.23,199355,0
2007-05-24,11.21,11.334,11.139,11.145,73626,0
2007-05-25,11.185,11.334,11.185,11.325,43253,0
2007-05-29,11.23,11.405,11.225,11.299,51303,0
2007-05-30,11.251,11.409,11.21,11.21,89518,0
2007-05-31,11.21,11.334,11.185,11.283,23939,0
2007-06-01,11.315,11.454,11.283,11.393,39428,0
2007-06-04,11.399,11.776,11.389,11.756,99780,0
2007-06-05,11.781,11.832,11.732,11.797,58542,0
2007-06-06,11.771,11.925,11.653,11.836,44054,0
2007-06-07,11.855,11.855,11.315,11.558,155098,0
2007-06-08,11.532,11.552,11.315,11.508,82879,0
2007-06-11,11.532,11.836,11.365,11.604,67187,0
2007-06-12,11.643,11.807,11.46,11.721,125527,0
2007-06-13,11.767,11.767,11.508,11.683,69600,0
2007-06-14,11.728,11.732,11.522,11.567,97969,0
2007-06-15,11.558,11.797,11.447,11.711,87306,0
2007-06-18,11.732,11.925,11.732,11.832,92135,0
2007-06-19,11.894,12.06,11.683,11.925,112654,0
2007-06-20,11.891,12.03,11.677,11.677,90320,0
2007-06-21,11.283,11.907,11.283,11.671,114663,0
2007-06-22,11.706,11.974,11.591,11.658,82073,0
2007-06-25,11.732,12.03,11.732,11.974,98772,0
2007-06-26,11.987,11.987,11.671,11.671,56729,0
2007-06-27,11.671,11.894,11.558,11.787,60147,0
2007-06-28,11.846,12.044,11.791,12.044,66386,0
2007-06-29,12.08,12.402,12.03,12.377,71617,0
2007-07-02,12.329,12.672,12.278,12.417,144034,0
2007-07-03,12.422,12.452,12.283,12.318,25147,0
2007-07-05,12.477,12.477,12.278,12.353,48482,0
2007-07-06,12.427,12.514,12.287,12.349,43653,0
2007-07-09,12.383,12.578,12.329,12.417,83280,0
2007-07-10,12.422,12.552,12.304,12.422,123716,0
2007-07-11,12.427,12.427,12.304,12.349,99780,0
2007-07-12,12.019,12.427,12.006,12.195,72824,0
2007-07-13,12.304,12.672,12.246,12.441,71213,0
2007-07-16,12.552,12.661,12.427,12.452,101788,0
2007-07-17,12.477,12.627,12.409,12.409,72419,0
2007-07-18,12.427,12.539,12.134,12.503,89920,0
2007-07-19,12.52,12.968,12.452,12.93,108225,0
2007-07-20,12.944,13.589,12.925,13.298,164755,0
2007-07-23,13.422,13.471,12.925,13.215,129551,0
2007-07-24,13.348,13.686,12.437,12.463,199355,0
2007-07-25,12.477,12.901,12.412,12.841,108429,0
2007-07-26,13.048,13.059,12.527,12.954,124324,0
2007-07-27,12.919,13.048,12.676,12.7,83885,0
2007-07-30,12.676,12.78,12.278,12.514,128142,0
2007-07-31,12.489,12.796,12.383,12.552,62764,0
2007-08-01,12.329,12.796,12.258,12.329,41443,0
2007-08-02,12.353,12.711,12.353,12.561,28565,0
2007-08-03,12.578,12.676,12.308,12.308,36412,0
2007-08-06,12.318,12.318,10.688,11.75,378997,0
2007-08-07,11.683,11.832,11.091,11.763,163751,0
2007-08-08,11.836,12.304,11.836,12.006,81874,0
2007-08-09,11.532,11.987,11.532,11.564,57733,0
2007-08-10,11.432,11.482,11.309,11.432,91328,0
2007-08-13,11.432,12.13,11.432,11.907,70809,0
2007-08-14,12.036,12.153,11.405,11.447,60952,0
2007-08-15,11.409,11.797,11.309,11.309,83081,0
2007-08-16,11.061,11.309,10.714,11.16,183463,0
2007-08-17,11.961,12.08,11.179,11.732,265539,0
2007-08-20,11.807,12.1,11.441,11.855,104807,0
2007-08-21,11.781,11.919,11.567,11.781,44054,0
2007-08-22,11.781,12.03,11.706,11.832,65781,0
2007-08-23,11.956,11.956,11.611,11.885,33600,0
2007-08-24,11.956,12.03,11.832,11.925,24741,0
2007-08-27,11.993,12.03,11.763,11.894,36814,0
2007-08-28,11.86,12.03,11.791,11.841,25751,0
2007-08-29,11.827,11.979,11.797,11.932,40035,0
2007-08-30,11.932,12.153,11.763,12.144,28158,0
2007-08-31,12.258,12.349,12.105,12.204,42245,0
2007-09-04,12.204,12.369,12.185,12.278,22932,0
2007-09-05,12.179,12.377,11.881,12.17,35002,0
2007-09-06,12.13,12.427,12.123,12.383,24741,0
2007-09-07,12.422,12.437,12.144,12.225,20720,0
2007-09-10,12.458,12.458,11.956,12.134,24545,0
2007-09-11,12.134,12.274,11.956,12.08,14687,0
2007-09-12,12.08,12.412,12.055,12.06,222491,0
2007-09-13,12.03,12.094,11.979,11.999,53508,0
2007-09-14,11.932,11.974,11.919,11.932,37212,0
2007-09-17,12.105,12.105,11.894,11.919,23133,0
2007-09-18,11.961,11.979,11.832,11.932,104606,0
2007-09-19,11.979,12.229,11.881,11.974,133576,0
2007-09-20,11.932,11.979,11.932,11.932,80667,0
2007-09-21,11.932,11.979,11.706,11.841,95152,0
2007-09-24,11.876,11.952,11.87,11.9,43253,0
2007-09-25,11.881,11.881,11.841,11.881,24944,0
2007-09-26,11.86,11.894,11.841,11.881,78250,0
2007-09-27,11.881,11.932,11.841,11.881,120093,0
2007-09-28,11.881,12.252,11.866,12.243,464291,0
2007-10-01,12.278,12.452,12.278,12.377,78250,0
2007-10-02,12.349,12.397,12.287,12.329,26957,0
2007-10-03,12.304,12.452,12.13,12.13,48280,0
2007-10-04,12.204,12.278,12.109,12.14,44457,0
2007-10-05,12.1,12.427,11.508,11.662,213438,0
2007-10-08,11.932,12.179,11.932,11.979,132163,0
2007-10-09,12.04,12.04,11.866,11.894,90320,0
2007-10-10,11.881,12.069,11.82,12.03,99373,0
2007-10-11,11.932,12.04,11.836,11.891,98574,0
2007-10-12,11.925,11.932,11.82,11.932,42042,0
2007-10-15,11.932,11.97,11.807,11.866,90320,0
2007-10-16,11.881,11.915,11.721,11.815,76246,0
2007-10-17,11.807,11.932,11.732,11.894,54312,0
2007-10-18,11.756,11.881,11.689,11.732,150473,0
2007-10-19,11.732,11.756,11.582,11.607,55523,0
2007-10-22,11.545,11.683,11.532,11.632,36009,0
2007-10-23,11.683,11.683,11.477,11.477,58542,0
2007-10-24,11.881,11.907,11.558,11.802,61758,0
2007-10-25,11.855,11.894,11.632,11.894,37012,0
2007-10-26,11.932,12.179,11.907,12.006,83280,0
2007-10-29,12.055,12.179,12.011,12.1,40635,0
2007-10-30,12.164,12.164,11.952,11.987,39428,0
2007-10-31,11.979,12.195,11.979,12.123,72419,0
2007-11-01,12.13,12.13,11.919,11.919,39830,0
2007-11-02,11.932,12.03,11.907,11.925,21121,0
2007-11-05,11.756,11.956,11.756,11.956,13682,0
2007-11-06,12.03,12.358,11.932,12.283,60147,0
2007-11-07,12.304,12.304,11.832,11.945,60147,0
2007-11-08,12.04,12.05,11.683,11.891,54717,0
2007-11-09,11.832,11.94,11.832,11.932,18308,0
2007-11-12,11.94,11.94,11.598,11.607,59545,0
2007-11-13,11.706,11.763,11.662,11.728,40235,0
2007-11-14,11.866,11.87,11.683,11.832,31987,0
2007-11-15,11.881,11.885,11.776,11.776,40635,0
2007-11-16,11.866,11.866,11.698,11.787,32994,0
2007-11-19,11.807,11.86,11.756,11.776,24741,0
2007-11-20,11.756,11.932,11.756,11.812,42644,0
2007-11-21,11.881,11.925,11.756,11.756,27964,0
2007-11-23,11.781,11.85,11.706,11.797,17498,0
2007-11-26,11.797,11.797,11.539,11.539,50490,0
2007-11-27,11.527,11.763,11.508,11.683,86700,0
2007-11-28,11.683,11.866,11.683,11.721,19114,0
2007-11-29,11.737,11.807,11.692,11.716,33600,0
2007-11-30,11.702,11.746,11.617,11.728,22330,0
2007-12-03,11.683,11.781,11.527,11.658,47072,0
2007-12-04,11.653,11.706,11.558,11.706,7642,0
2007-12-05,11.737,11.836,11.558,11.75,50693,0
2007-12-06,11.797,11.932,11.564,11.846,33600,0
2007-12-07,11.932,12.13,11.855,12.08,45058,0
2007-12-10,12.13,12.204,11.932,11.952,37412,0
2007-12-11,11.932,12.03,11.732,11.82,47072,0
2007-12-12,12.015,12.015,11.658,11.791,59545,0
2007-12-13,11.836,12.1,11.815,11.938,22932,0
2007-12-14,11.925,11.925,11.836,11.881,10461,0
2007-12-17,11.797,11.832,11.721,11.807,20926,0
2007-12-18,11.925,11.932,11.711,11.832,4224,0
2007-12-19,11.756,11.855,11.683,11.85,67187,0
2007-12-20,11.781,11.841,11.658,11.841,28362,0
2007-12-21,11.855,11.855,11.683,11.683,55321,0
2007-12-24,11.607,11.827,11.607,11.807,15690,0
2007-12-26,11.827,12.144,11.791,12.08,28362,0
2007-12-27,12.123,12.174,11.812,11.94,22330,0
2007-12-28,11.979,12.229,11.979,12.114,30024,0
2007-12-31,12.055,12.252,12.055,12.246,23241,0
2008-01-02,12.252,12.578,12.252,12.452,70006,0
2008-01-03,12.427,12.517,11.827,12.349,46308,0
2008-01-04,12.349,12.383,12.1,12.377,29444,0
2008-01-07,12.427,12.477,12.377,12.427,33993,0
2008-01-08,12.427,12.497,12.427,12.427,47072,0
2008-01-09,12.08,12.13,11.728,11.974,151301,0
2008-01-10,11.781,11.956,11.732,11.956,98816,0
2008-01-11,11.797,11.797,11.567,11.702,121919,0
2008-01-14,11.698,11.737,11.564,11.637,67993,0
2008-01-15,11.683,11.787,11.432,11.454,103768,0
2008-01-16,11.384,11.706,11.117,11.16,152781,0
2008-01-17,11.244,11.295,10.838,10.937,87205,0
2008-01-18,10.951,11.866,10.733,10.861,110338,0
2008-01-22,10.742,10.742,10.141,10.638,144839,0
2008-01-23,10.441,10.638,9.568,10.116,380970,0
2008-01-24,10.19,10.449,10.19,10.389,168175,0
2008-01-25,10.57,10.937,10.518,10.716,87103,0
2008-01-28,10.313,10.788,10.25,10.518,87306,0
2008-01-29,10.518,10.766,10.518,10.648,41241,0
2008-01-30,10.788,10.788,10.588,10.733,42042,0
2008-01-31,10.648,10.702,10.318,10.702,51899,0
2008-02-01,10.817,10.817,10.518,10.683,44457,0
2008-02-04,10.761,10.788,10.318,10.738,26957,0
2008-02-05,10.688,10.688,10.34,10.424,64974,0
2008-02-06,10.49,10.539,10.091,10.202,1707590,0
2008-02-07,10.195,10.523,10.195,10.523,46270,0
2008-02-08,10.211,11.139,10.211,10.891,277808,0
2008-02-11,10.742,11.309,10.693,11.278,120703,0
2008-02-12,11.278,11.429,11.185,11.265,108395,0
2008-02-13,11.21,11.235,11.067,11.185,65982,0
2008-02-14,11.235,11.432,11.024,11.19,161636,0
2008-02-15,11.21,11.432,11.185,11.432,89315,0
2008-02-19,11.432,11.82,11.432,11.706,229334,0
2008-02-20,11.706,11.932,11.513,11.87,104407,0
2008-02-21,11.87,11.932,11.626,11.732,94536,0
2008-02-22,11.607,11.763,11.432,11.756,66386,0
2008-02-25,11.632,11.925,11.582,11.919,153688,0
2008-02-26,11.932,12.422,11.881,11.932,152783,0
2008-02-27,11.987,12.023,11.807,11.974,231380,0
2008-02-28,11.979,12.219,11.855,12.03,148662,0
2008-02-29,11.979,11.979,11.807,11.876,126093,0
2008-03-03,11.827,12.12,11.827,11.932,119293,0
2008-03-04,11.907,11.991,11.763,11.932,114063,0
2008-03-05,11.827,11.881,11.807,11.807,50293,0
2008-03-06,11.662,11.932,11.558,11.558,210217,0
2008-03-07,11.432,11.87,11.432,11.728,28969,0
2008-03-10,11.677,11.832,11.648,11.648,28768,0
2008-03-11,11.891,11.894,11.632,11.637,44457,0
2008-03-12,11.302,11.932,11.302,11.632,40838,0
2008-03-13,11.558,11.626,11.21,11.309,130789,0
2008-03-14,11.261,11.414,10.937,11.309,102996,0
2008-03-17,11.261,11.261,10.937,11.085,68194,0
2008-03-18,10.597,11.424,10.597,11.235,60753,0
2008-03-19,11.13,11.179,10.657,10.657,51999,0
2008-03-20,10.648,10.812,10.219,10.812,117281,0
2008-03-24,10.812,10.812,10.43,10.583,109031,0
2008-03-25,10.807,10.912,10.49,10.912,44257,0
2008-03-26,10.962,10.962,10.608,10.817,70207,0
2008-03-27,10.937,10.937,10.674,10.688,40682,0
2008-03-28,10.847,10.937,10.575,10.688,33195,0
2008-03-31,10.575,10.932,10.575,10.788,45871,0
2008-04-01,10.688,10.788,10.688,10.714,16293,0
2008-04-02,10.716,10.937,10.679,10.738,58739,0
2008-04-03,10.688,10.812,10.688,10.748,20907,0
2008-04-04,10.847,11.01,10.688,10.738,58943,0
2008-04-07,10.738,11.017,10.738,10.861,70610,0
2008-04-08,10.987,11.024,10.788,10.937,76647,0
2008-04-09,10.937,11.454,10.937,11.454,90163,0
2008-04-10,11.418,11.742,11.19,11.623,94345,0
2008-04-11,11.155,11.648,11.121,11.632,99848,0
2008-04-14,11.558,12.03,11.558,11.683,202060,0
2008-04-15,12.375,12.375,11.309,11.309,151405,0
2008-04-16,11.36,11.432,11.01,11.302,240383,0
2008-04-17,11.309,11.338,10.937,11.105,352879,0
2008-04-18,10.937,11.295,10.937,11.21,199013,0
2008-04-21,11.21,11.261,11.16,11.235,197781,0
2008-04-22,11.432,11.482,11.235,11.399,82324,0
2008-04-23,11.278,11.432,11.135,11.29,66343,0
2008-04-24,11.658,11.658,11.061,11.17,58670,0
2008-04-25,11.17,11.513,11.17,11.418,81373,0
2008-04-28,11.365,11.532,11.275,11.275,61618,0
2008-04-29,11.185,11.477,11.085,11.085,63334,0
2008-04-30,11.085,11.091,10.822,10.861,135298,0
2008-05-01,11.036,11.061,10.866,10.912,100699,0
2008-05-02,10.966,11.036,10.937,11.005,62085,0
2008-05-05,11.005,11.061,10.987,11.056,103428,0
2008-05-06,11.061,11.46,10.987,11.384,87443,0
2008-05-07,11.384,11.384,11.061,11.244,85845,0
2008-05-08,11.076,11.379,11.076,11.368,45252,0
2008-05-09,11.368,11.432,11.256,11.389,133663,0
2008-05-12,11.334,11.532,11.334,11.354,71715,0
2008-05-13,11.338,11.424,11.235,11.309,76531,0
2008-05-14,11.239,11.432,11.239,11.374,46654,0
2008-05-15,11.29,11.447,11.283,11.283,43798,0
2008-05-16,11.269,11.706,11.269,11.658,94469,0
2008-05-19,11.706,11.706,11.379,11.607,62576,0
2008-05-20,11.632,11.881,11.482,11.781,79832,0
2008-05-21,11.812,11.979,11.807,11.841,169024,0
2008-05-22,11.876,11.974,11.447,11.662,83297,0
2008-05-23,11.653,11.781,11.567,11.776,66554,0
2008-05-27,11.855,11.855,11.776,11.791,85969,0
2008-05-28,11.812,11.815,11.763,11.787,36637,0
2008-05-29,11.677,11.881,11.648,11.841,56920,0
2008-05-30,11.881,11.932,11.692,11.891,66282,0
2008-06-02,11.797,11.979,11.787,11.932,46096,0
2008-06-03,11.932,12.174,11.866,12.055,200903,0
2008-06-04,12.1,12.12,11.9,12.023,128964,0
2008-06-05,11.952,12.13,11.952,12.1,41267,0
2008-06-06,12.08,12.651,12.08,12.427,162244,0
2008-06-09,12.427,12.561,12.314,12.314,84264,0
2008-06-10,12.12,12.422,12.12,12.318,76819,0
2008-06-11,12.243,12.642,12.208,12.586,73768,0
2008-06-12,12.627,12.627,12.427,12.552,101706,0
2008-06-13,12.651,12.876,12.592,12.876,117972,0
2008-06-16,12.851,13.109,12.725,12.968,148485,0
2008-06-17,12.925,13.143,12.828,13.053,52121,0
2008-06-18,13.154,13.154,12.725,13.048,57440,0
2008-06-19,13.045,13.167,12.825,12.999,78704,0
2008-06-20,12.988,13.173,12.988,13.005,166066,0
2008-06-23,13.009,13.353,12.855,13.307,42752,0
2008-06-24,13.645,13.645,13.154,13.223,475363,0
2008-06-25,13.173,13.37,13.019,13.322,178945,0
2008-06-26,13.471,13.487,13.327,13.471,126082,0
2008-06-27,13.301,13.814,13.301,13.77,298728,0
2008-06-30,14.165,14.292,13.8,14.292,101626,0
2008-07-01,13.8,14.375,13.8,14.337,124123,0
2008-07-02,14.431,14.664,13.963,14.387,151322,0
2008-07-03,14.664,14.664,13.674,14.277,292668,0
2008-07-07,13.935,14.25,13.482,14.024,353967,0
2008-07-08,14.382,14.382,13.247,13.917,570372,0
2008-07-09,13.645,14.042,12.894,12.925,533668,0
2008-07-10,12.973,13.382,12.572,13.382,515751,0
2008-07-11,13.059,13.674,13.059,13.627,214494,0
2008-07-14,13.761,14.092,13.202,13.814,78531,0
2008-07-15,13.814,13.818,13.322,13.396,116759,0
2008-07-16,13.217,13.273,12.805,12.915,189825,0
2008-07-17,12.707,13.029,12.707,12.925,147959,0
2008-07-18,13.048,13.109,12.766,12.915,53943,0
2008-07-21,13.048,13.417,12.801,13.148,393213,0
2008-07-22,13.393,13.393,12.756,12.82,74661,0
2008-07-23,12.601,12.633,11.832,12.105,329755,0
2008-07-24,12.105,12.377,11.881,12.036,82134,0
2008-07-25,10.441,10.479,8.949,9.937,1703651,0
2008-07-28,9.896,9.992,9.719,9.792,517829,0
2008-07-29,10.345,10.345,9.509,9.544,202581,0
2008-07-30,9.544,9.992,9.2558,9.847,186480,0
2008-07-31,9.842,9.923,9.4437,9.53,145245,0
2008-08-01,9.536,9.692,9.4936,9.4936,157038,0
2008-08-04,9.4936,9.687,8.5112,8.7287,410372,0
2008-08-05,8.7114,8.7114,8.1581,8.3422,294472,0
2008-08-06,8.35,8.949,8.2034,8.949,281185,0
2008-08-07,9.0487,9.0864,8.7205,8.8931,118021,0
2008-08-08,8.874,8.874,8.4562,8.6342,213286,0
2008-08-11,8.6308,8.7386,8.2461,8.3118,142762,0
2008-08-12,8.3882,8.6532,8.377,8.4657,85860,0
2008-08-13,8.5345,8.8031,8.3882,8.6741,96382,0
2008-08-14,8.6404,8.8986,8.5711,8.7722,73528,0
2008-08-15,8.705,8.7222,8.3813,8.4953,93103,0
2008-08-18,8.4299,8.5309,8.2502,8.277,100768,0
2008-08-19,8.2709,8.45,8.2034,8.4361,54850,0
2008-08-20,8.47,8.5398,8.35,8.45,41479,0
2008-08-21,8.4562,8.7722,8.4562,8.6404,82006,0
2008-08-22,8.6504,8.7222,8.4916,8.4997,31726,0
2008-08-25,8.8931,8.8931,8.3257,8.4854,48794,0
2008-08-26,8.8441,8.8441,8.3621,8.6504,39981,0
2008-08-27,8.6532,9.1532,8.5505,9.0864,71507,0
2008-08-28,9.0986,9.0986,8.7786,8.8631,44013,0
2008-08-29,8.7886,9.1974,8.7332,9.1711,66866,0
2008-09-02,8.9584,8.9584,8.3856,8.4161,87987,0
2008-09-03,8.377,8.4014,8.2461,8.3621,58262,0
2008-09-04,8.45,8.4766,8.2709,8.3708,35763,0
2008-09-05,8.4457,8.7504,8.2034,8.35,83077,0
2008-09-08,8.5666,8.6504,8.2631,8.3422,131025,0
2008-09-09,8.4299,8.4299,8.1029,8.1863,76436,0
2008-09-10,8.063,8.4256,7.9039,8.0324,129710,0
2008-09-11,7.9886,8.0083,7.8346,7.9587,102649,0
2008-09-12,7.9786,8.1283,7.9039,8.0988,54663,0
2008-09-15,7.7042,8.074,7.2482,7.4812,68861,0
2008-09-16,7.2482,7.3469,6.7107,7.2823,130049,0
2008-09-17,7.2823,7.2823,6.845,7.0388,257174,0
2008-09-18,7.1338,7.1584,6.5863,6.7259,151131,0
2008-09-19,7.088,7.8636,7.088,7.8435,140149,0
2008-09-22,7.87,8.5666,7.849,8.2674,75876,0
2008-09-23,8.2034,8.2034,7.9189,7.9545,45292,0
2008-09-24,8.1029,8.3257,8.0765,8.1521,40276,0
2008-09-25,8.1029,8.1283,7.8298,7.8586,88817,0
2008-09-26,7.5259,7.8435,7.3075,7.8435,68628,0
2008-09-29,7.4672,7.4672,6.7308,6.9094,127882,0
2008-09-30,6.86,7.4179,6.86,7.2926,44780,0
2008-10-01,7.3677,7.5409,7.3075,7.3623,120257,0
2008-10-02,7.6456,7.6456,7.0094,7.0094,56064,0
2008-10-03,6.9695,7.1133,6.9194,7.0094,53843,0
2008-10-06,6.7156,6.7156,5.9951,6.3178,148408,0
2008-10-07,6.5817,6.5817,5.8411,5.9604,169877,0
2008-10-08,5.8411,7.1133,5.0205,6.7063,313310,0
2008-10-09,6.6112,6.6112,5.9404,5.9404,206827,0
2008-10-10,5.9652,5.9652,4.5038,4.9262,461483,0
2008-10-13,5.4682,5.5428,5.3687,5.4033,147989,0
2008-10-14,5.647,5.7962,5.4682,5.4981,68387,0
2008-10-15,5.4779,5.5279,5.2692,5.3687,54887,0
2008-10-16,5.2692,5.2991,5.0205,5.2692,53706,0
2008-10-17,5.2197,5.6818,5.2197,5.518,38828,0
2008-10-20,5.7614,6.0099,5.5725,5.7415,78022,0
2008-10-21,5.7166,5.8411,5.2644,5.5029,180588,0
2008-10-22,5.5428,5.5428,5.304,5.4186,43561,0
2008-10-23,5.642,6.4874,5.2745,5.6968,68583,0
2008-10-24,5.4186,5.4433,4.9961,5.4186,88376,0
2008-10-27,5.1202,5.5925,5.0456,5.4381,176193,0
2008-10-28,5.8957,5.8957,5.2197,5.518,48489,0
2008-10-29,5.5428,5.8707,5.0955,5.2991,216305,0
2008-10-30,5.4186,5.4731,5.374,5.4433,16900,0
2008-10-31,5.488,5.6919,5.3489,5.6919,22069,0
2008-11-03,5.7018,5.7018,5.4682,5.5825,33724,0
2008-11-04,5.6174,6.0099,5.5875,5.9306,77778,0
2008-11-05,5.9306,6.0149,5.5925,6.0149,27026,0
2008-11-06,5.9802,5.9802,5.4186,5.8411,30829,0
2008-11-07,5.7466,5.8807,5.4731,5.6073,102470,0
2008-11-10,5.7614,5.7614,5.3191,5.374,48238,0
2008-11-11,5.3439,5.3439,5.0256,5.1451,90944,0
2008-11-12,5.1451,5.1451,5.0058,5.0106,62781,0
2008-11-13,5.1697,5.5725,4.9513,5.5428,153603,0
2008-11-14,5.4731,5.5279,5.1749,5.458,65680,0
2008-11-17,5.3935,5.5925,5.2445,5.2991,24786,0
2008-11-18,5.2197,5.2991,5.0008,5.0853,54750,0
2008-11-19,5.1251,5.1549,4.8965,4.8965,53307,0
2008-11-20,4.6529,4.6928,4.5733,4.5733,129522,0
2008-11-21,4.5733,4.5733,4.4738,4.4787,67899,0
2008-11-24,4.648,4.648,4.4839,4.6181,69910,0
2008-11-25,4.6181,4.6181,4.454,4.5632,31282,0
2008-11-26,4.623,4.8567,4.623,4.7522,16961,0
2008-11-28,4.9711,5.0456,4.9711,5.0256,6839,0
2008-12-01,5.0705,5.2095,4.7226,4.7771,66647,0
2008-12-02,4.8965,4.8965,4.4787,4.4939,18002,0
2008-12-03,4.4989,4.6729,4.4143,4.4638,47323,0
2008-12-04,4.4888,4.4989,4.0811,4.1459,92792,0
2008-12-05,4.2255,4.2453,3.977,4.1013,114819,0
2008-12-08,4.2502,4.3745,4.1755,4.2005,70625,0
2008-12-09,4.2403,4.2403,4.0317,4.0913,63546,0
2008-12-10,4.2005,4.2005,4.1013,4.1559,59904,0
2008-12-11,4.1559,4.454,4.1013,4.275,89212,0
2008-12-12,4.2055,4.3745,4.1209,4.3745,39801,0
2008-12-15,4.3349,4.459,4.2602,4.2998,22728,0
2008-12-16,4.275,4.3448,4.1706,4.2255,38261,0
2008-12-17,4.2255,4.3398,4.1606,4.2255,37742,0
2008-12-18,4.2255,4.2255,4.0612,4.0612,207917,0
2008-12-19,4.0513,4.0513,3.6885,3.7034,151900,0
2008-12-22,4.0861,4.0861,3.4798,3.5394,140694,0
2008-12-23,3.8226,3.8226,3.5294,3.5394,70817,0
2008-12-24,3.5394,3.5394,3.3752,3.4499,29267,0
2008-12-26,3.3804,3.7131,3.3804,3.6139,40389,0
2008-12-29,3.5593,3.8426,3.5541,3.7283,75781,0
2008-12-30,3.778,3.8776,3.6139,3.8277,101922,0
2008-12-31,3.7283,4.0115,3.7283,3.9023,62431,0
2009-01-02,3.8923,4.5585,3.8923,4.4738,60028,0
2009-01-05,4.4787,4.9611,4.4787,4.8121,49879,0
2009-01-06,4.8218,5.0656,4.7126,4.9758,61740,0
2009-01-07,5.374,5.374,4.7722,4.8517,110268,0
2009-01-08,4.8517,5.7116,4.8469,5.6372,212860,0
2009-01-09,5.6024,5.6024,5.3885,5.4234,87210,0
2009-01-12,5.4186,5.4381,5.0705,5.0903,65089,0
2009-01-13,4.981,5.0456,4.9513,4.9562,41931,0
2009-01-14,4.8666,5.0205,4.8666,5.0205,40673,0
2009-01-15,5.0456,5.185,4.981,5.1202,54817,0
2009-01-16,5.0903,5.3538,5.0903,5.2991,28545,0
2009-01-20,5.1153,5.2197,4.936,5.2095,62629,0
2009-01-21,5.2991,5.2991,4.9961,5.2247,18708,0
2009-01-22,5.1202,5.18,4.9065,5.18,23350,0
2009-01-23,5.0705,5.1697,5.0058,5.0955,29224,0
2009-01-26,5.2891,5.3439,5.1003,5.2692,46564,0
2009-01-27,5.3138,5.3138,5.2298,5.2298,5860,0
2009-01-28,5.304,5.4632,5.2891,5.304,25695,0
2009-01-29,5.3538,5.3538,5.2197,5.2891,33750,0
2009-01-30,5.3687,5.458,5.294,5.324,41241,0
2009-02-02,5.3191,5.3835,5.2197,5.294,23295,0
2009-02-03,5.294,5.3439,5.2197,5.2495,11928,0
2009-02-04,5.2247,5.2495,4.9758,5.2197,42916,0
2009-02-05,5.2197,5.508,5.2197,5.374,16757,0
2009-02-06,5.3538,5.4134,5.2445,5.294,25340,0
2009-02-09,5.2247,5.3138,5.0955,5.2692,28591,0
2009-02-10,5.0408,5.2692,4.986,5.2396,41311,0
2009-02-11,5.3587,5.3587,5.0955,5.3439,16923,0
2009-02-12,5.1697,5.2543,5.1549,5.2396,21564,0
2009-02-13,5.2347,5.3489,5.2347,5.2692,24158,0
2009-02-17,5.0805,5.2048,5.0554,5.185,25106,0
2009-02-18,5.1202,5.3388,5.1202,5.18,14226,0
2009-02-19,5.2095,5.2095,5.0456,5.0705,53405,0
2009-02-20,4.9711,5.0955,4.3497,4.7522,144786,0
2009-02-23,4.7126,4.802,4.5981,4.5981,26856,0
2009-02-24,4.4989,4.5833,4.4043,4.4738,82230,0
2009-02-25,4.4738,4.5187,4.4192,4.4939,39899,0
2009-02-26,4.4787,4.7471,4.4787,4.5387,60083,0
2009-02-27,4.5136,4.7373,4.4787,4.6928,92557,0
2009-03-02,4.5187,4.6133,4.1856,4.4688,89388,0
2009-03-03,4.4242,4.6429,4.3745,4.5485,54748,0
2009-03-04,4.6278,4.8072,4.5136,4.7226,20793,0
2009-03-05,4.6878,4.6878,4.449,4.6729,30415,0
2009-03-06,4.6529,4.7226,4.5239,4.5239,48613,0
2009-03-09,4.5632,4.6627,4.459,4.6429,120741,0
2009-03-10,4.6082,4.6779,4.4787,4.6779,80971,0
2009-03-11,4.6729,4.7373,4.6278,4.7126,59644,0
2009-03-12,4.7522,5.3935,4.7522,5.2791,37187,0
2009-03-13,5.2095,5.3687,5.1003,5.2445,24844,0
2009-03-16,5.2445,5.5626,5.2298,5.4731,35046,0
2009-03-17,5.4632,5.5626,5.4632,5.5428,32748,0
2009-03-18,5.5279,5.8411,5.3935,5.5029,88717,0
2009-03-19,5.5228,6.1591,5.3687,6.0498,92130,0
2009-03-20,5.9852,6.0449,5.642,5.831,57584,0
2009-03-23,5.8161,6.0398,5.7914,5.9999,107908,0
2009-03-24,5.9652,6.3381,5.8608,6.2138,48939,0
2009-03-25,6.164,6.3381,5.9951,6.2138,33388,0
2009-03-26,6.2138,6.2635,6.0099,6.164,58760,0
2009-03-27,6.199,6.199,5.9702,6.0797,27847,0
2009-03-30,5.9652,5.9652,5.5428,5.6571,47145,0
2009-03-31,5.677,5.8211,5.6669,5.6669,17705,0
2009-04-01,5.6669,5.6669,5.324,5.6174,27868,0
2009-04-02,5.6619,6.0847,5.6619,5.9753,56026,0
2009-04-03,5.9652,6.0149,5.8411,5.9503,97818,0
2009-04-06,5.9155,6.3178,5.8657,6.2138,67909,0
2009-04-07,6.2138,6.4172,6.1442,6.1691,64221,0
2009-04-08,6.1392,6.1392,5.9155,5.99,73004,0
2009-04-09,6.0895,6.0895,5.9155,5.9652,45668,0
2009-04-13,5.9106,5.9404,5.6024,5.6174,46924,0
2009-04-14,5.6571,5.6571,5.324,5.4682,79285,0
2009-04-15,5.518,5.6174,5.3935,5.6174,23209,0
2009-04-16,5.6174,5.6968,5.4981,5.5775,14547,0
2009-04-17,5.5925,5.5925,5.513,5.5329,41522,0
2009-04-20,5.4433,5.513,5.1053,5.3538,36814,0
2009-04-21,5.324,5.518,5.304,5.4234,30378,0
2009-04-22,5.4682,5.7116,5.4632,5.7018,57031,0
2009-04-23,5.7018,5.7914,5.4731,5.7863,13784,0
2009-04-24,5.7166,5.7415,5.513,5.6919,41630,0
2009-04-27,5.8111,5.831,5.642,5.6669,27171,0
2009-04-28,5.5527,5.7663,5.493,5.6323,35141,0
2009-04-29,5.3835,5.7266,5.3835,5.6521,32994,0
2009-04-30,5.6571,5.6619,5.513,5.5428,16367,0
2009-05-01,5.513,5.7067,5.4682,5.642,23981,0
2009-05-04,5.7018,5.7663,5.6372,5.7166,24340,0
2009-05-05,5.7116,5.7166,5.5428,5.6024,25953,0
2009-05-06,5.6174,5.7663,5.5279,5.7663,69532,0
2009-05-07,5.7914,5.9454,5.7914,5.9056,39710,0
2009-05-08,5.8608,6.378,5.8608,6.3231,47984,0
2009-05-11,6.2635,6.4377,6.189,6.4377,44133,0
2009-05-12,6.3929,6.5863,6.2587,6.4275,39725,0
2009-05-13,6.4081,6.4571,6.2138,6.2286,36009,0
2009-05-14,6.2635,6.2884,6.1939,6.2884,36909,0
2009-05-15,6.3081,6.4874,6.2834,6.3879,98822,0
2009-05-18,6.4228,6.4228,6.0945,6.3133,72824,0
2009-05-19,6.3726,6.6409,6.3726,6.5122,52102,0
2009-05-20,6.5567,6.7859,6.5567,6.6409,66350,0
2009-05-21,6.4624,6.6312,6.3726,6.4525,41583,0
2009-05-22,6.4774,6.7707,6.4423,6.5272,58136,0
2009-05-26,6.5218,6.8099,6.5122,6.8099,80428,0
2009-05-27,6.8099,6.9343,6.7898,6.88,66626,0
2009-05-28,6.86,6.9094,6.7357,6.89,44467,0
2009-05-29,6.885,7.3075,6.885,7.3075,55763,0
2009-06-01,7.3276,7.3763,7.0187,7.2423,65234,0
2009-06-02,6.9495,7.2134,6.9495,7.1184,14877,0
2009-06-03,7.0842,7.0931,6.9343,7.0591,51236,0
2009-06-04,7.1087,7.2378,6.9795,7.0591,26601,0
2009-06-05,7.1584,7.1584,6.9395,6.9645,22848,0
2009-06-08,6.9301,6.9495,6.6017,6.8256,92698,0
2009-06-09,6.9596,6.9844,6.86,6.89,51252,0
2009-06-10,6.9343,7.1979,6.9343,7.0339,45074,0
2009-06-11,7.0842,7.2028,6.9645,7.2028,47777,0
2009-06-12,7.2676,7.2676,7.1531,7.2169,22971,0
2009-06-15,7.1436,7.1436,6.7898,6.8943,41703,0
2009-06-16,7.0187,7.0388,6.815,6.86,22761,0
2009-06-17,6.845,7.0094,6.8348,7.0094,36204,0
2009-06-18,6.9,6.9596,6.865,6.9094,46752,0
2009-06-19,6.9,7.0538,6.9,7.0339,15300,0
2009-06-22,6.815,6.86,6.6709,6.691,40039,0
2009-06-23,6.7753,6.8099,6.4525,6.8099,62709,0
2009-06-24,6.8348,7.0686,6.8348,6.9094,26856,0
2009-06-25,6.9596,7.1837,6.9596,7.0487,50997,0
2009-06-26,6.87,7.0339,6.865,6.9194,11245,0
2009-06-29,7.0339,7.0339,6.781,6.9596,13963,0
2009-06-30,7.0487,7.1837,6.9443,7.1775,62764,0
2009-07-01,7.1732,7.2733,7.1732,7.2283,51510,0
2009-07-02,7.1636,7.1636,7.088,7.1338,14380,0
2009-07-06,7.2482,7.2482,6.8749,6.9094,42548,0
2009-07-07,7.1236,7.1837,6.9596,7.0132,74893,0
2009-07-08,7.0487,7.223,6.7955,6.885,104842,0
2009-07-09,7.1933,7.1933,6.9051,6.9545,41328,0
2009-07-10,7.0046,7.0591,6.7608,6.9495,46900,0
2009-07-13,6.7461,6.8099,6.6269,6.7107,80043,0
2009-07-14,6.6512,6.7259,6.5373,6.6611,36127,0
2009-07-15,6.6312,6.9443,6.6312,6.9144,28920,0
2009-07-16,6.8206,6.89,6.7608,6.8348,15775,0
2009-07-17,6.7404,6.8308,6.7211,6.8206,11152,0
2009-07-20,6.8348,6.8348,6.7608,6.8348,37882,0
2009-07-21,6.8348,6.86,6.6862,6.7259,17064,0
2009-07-22,6.7211,6.885,6.7107,6.885,27531,0
2009-07-23,6.86,6.86,6.8099,6.815,19614,0
2009-07-24,6.8749,6.885,6.865,6.885,15948,0
2009-07-27,6.9596,6.9896,6.7608,6.8206,42726,0
2009-07-28,6.86,6.9443,6.7559,6.8206,10312,0
2009-07-29,6.7259,6.7898,6.7259,6.7898,606,0
2009-07-30,6.7559,6.8348,6.6862,6.8308,36937,0
2009-07-31,6.8099,6.8348,6.7156,6.8348,22057,0
2009-08-03,6.8348,7.0388,6.8348,6.9844,62864,0
2009-08-04,6.89,6.9596,6.865,6.9094,17790,0
2009-08-05,6.89,7.0237,6.8348,6.9645,21729,0
2009-08-06,7.0132,7.0295,6.8506,6.9987,18656,0
2009-08-07,6.9695,7.0591,6.9395,7.0591,22135,0
2009-08-10,7.0591,7.2088,7.0591,7.2088,26399,0
2009-08-11,7.0591,7.2028,7.0591,7.2028,12480,0
2009-08-12,7.2028,7.2088,7.0187,7.2088,24733,0
2009-08-13,7.3422,7.3422,7.1042,7.2823,4927,0
2009-08-14,7.1837,7.3075,7.1837,7.2964,3823,0
2009-08-17,7.1887,7.2378,7.1236,7.1288,8851,0
2009-08-18,7.1338,7.2028,7.0132,7.0731,211069,0
2009-08-19,7.0591,7.2088,7.0591,7.1385,35065,0
2009-08-20,7.2028,7.3171,7.1531,7.1679,12575,0
2009-08-21,7.2926,7.4418,7.2926,7.427,32771,0
2009-08-24,7.4571,7.4571,7.3075,7.4316,21641,0
2009-08-25,7.1236,7.4418,7.0487,7.3523,11185,0
2009-08-26,7.4418,7.4418,7.2482,7.3623,15789,0
2009-08-27,7.2823,7.421,7.2823,7.4071,17933,0
2009-08-28,7.4071,7.6811,7.3815,7.6211,32862,0
2009-08-31,7.7262,7.7262,7.4571,7.6297,22544,0
2009-09-01,7.7042,7.8298,7.1236,7.4518,55210,0
2009-09-02,7.2134,7.5614,7.2134,7.3815,21862,0
2009-09-03,7.3763,7.427,7.2482,7.3023,8684,0
2009-09-04,7.1288,7.3075,7.1288,7.3075,19704,0
2009-09-08,7.4116,7.4116,7.2526,7.333,60662,0
2009-09-09,7.3815,7.4571,7.333,7.427,68603,0
2009-09-10,7.427,8.1785,7.427,7.7341,76109,0
2009-09-11,7.8,7.879,7.6601,7.7953,44537,0
2009-09-14,7.8539,7.9545,7.7042,7.9496,58851,0
2009-09-15,8.0324,8.1232,7.879,7.9687,37332,0
2009-09-16,8.0682,8.1232,8.053,8.1232,41040,0
2009-09-17,8.0682,8.2571,8.0682,8.1469,47053,0
2009-09-18,8.1469,8.1521,7.929,7.9737,62581,0
2009-09-21,7.9786,7.9926,7.7212,7.9545,40909,0
2009-09-22,8.0682,8.3257,7.9587,8.2674,26651,0
2009-09-23,8.3318,8.4299,8.0282,8.0324,43361,0
2009-09-24,8.0765,8.1624,8.0232,8.0282,20962,0
2009-09-25,8.0232,8.1863,7.9786,8.0373,29264,0
2009-09-28,8.0324,8.377,8.0182,8.1624,36981,0
2009-09-29,8.2631,8.3422,8.1676,8.3066,22397,0
2009-09-30,8.3465,8.35,8.1029,8.35,57644,0
2009-10-01,8.2502,8.3022,8.1624,8.2034,28948,0
2009-10-02,8.1171,8.1171,7.9786,8.0876,53131,0
2009-10-05,8.1828,8.3257,8.1428,8.2315,32380,0
2009-10-06,8.4065,8.4214,8.291,8.377,33600,0
2009-10-07,8.4457,8.715,8.35,8.6849,118345,0
2009-10-08,8.715,9.061,8.7114,8.949,102466,0
2009-10-09,8.9537,9.0722,8.8222,8.9313,196040,0
2009-10-12,9.1974,9.692,9.1974,9.3606,181080,0
2009-10-13,9.3753,9.3753,8.6504,8.7504,181993,0
2009-10-14,8.7222,9.1654,8.7222,9.1363,112458,0
2009-10-15,9.1212,9.2267,9.093,9.1485,65389,0
2009-10-16,9.1485,9.1485,8.8494,8.949,115171,0
2009-10-19,8.949,9.1654,8.949,9.0986,59748,0
2009-10-20,9.1711,9.3401,9.1711,9.297,142434,0
2009-10-21,9.297,9.4242,9.2012,9.3694,79518,0
2009-10-22,9.3322,9.4408,9.3195,9.3909,39307,0
2009-10-23,9.4369,9.674,9.4369,9.593,54066,0
2009-10-26,9.432,9.792,9.1654,9.1974,163367,0
2009-10-27,9.1711,9.432,9.1024,9.2803,108418,0
2009-10-28,9.297,9.3655,9.0722,9.0722,124484,0
2009-10-29,9.502,9.747,9.1569,9.4486,109432,0
2009-10-30,9.593,9.604,9.2059,9.3606,200197,0
2009-11-02,9.3195,9.838,9.2803,9.4692,167466,0
2009-11-03,9.565,9.615,9.4046,9.56,42682,0
2009-11-04,9.77,10.062,9.692,9.709,172666,0
2009-11-05,9.892,9.942,9.709,9.778,55783,0
2009-11-06,9.792,9.814,9.4995,9.639,112718,0
2009-11-09,9.692,9.792,9.576,9.654,145757,0
2009-11-10,9.765,9.792,9.615,9.738,35658,0
2009-11-11,9.77,9.818,9.639,9.804,57296,0
2009-11-12,9.878,9.882,9.769,9.804,51983,0
2009-11-13,9.822,9.892,9.692,9.818,59303,0
2009-11-16,9.818,9.818,9.709,9.798,59176,0
2009-11-17,9.818,9.907,9.783,9.814,47934,0
2009-11-18,9.842,9.842,9.698,9.814,41091,0
2009-11-19,9.863,9.863,9.648,9.692,29959,0
2009-11-20,9.827,9.892,9.692,9.769,42297,0
2009-11-23,9.892,9.892,9.643,9.783,37994,0
2009-11-24,9.765,9.765,9.4848,9.514,80057,0
2009-11-25,9.524,9.68,9.4907,9.568,52592,0
2009-11-27,9.3547,9.4437,9.1485,9.4437,99097,0
2009-11-30,9.4408,9.629,9.2699,9.3264,87330,0
2009-12-01,9.4408,9.4555,9.3361,9.4408,50904,0
2009-12-02,9.3606,9.4995,9.3606,9.4437,80441,0
2009-12-03,9.565,9.692,9.4408,9.593,99337,0
2009-12-04,9.692,9.692,9.4437,9.52,76537,0
2009-12-07,9.593,9.593,9.3811,9.4242,89266,0
2009-12-08,9.509,9.509,9.386,9.4555,34199,0
2009-12-09,9.589,9.589,9.1974,9.4242,126187,0
2009-12-10,9.565,9.565,9.2267,9.3,68346,0
2009-12-11,9.4848,9.4848,9.1974,9.3,60311,0
2009-12-14,9.541,9.541,9.2868,9.3655,50773,0
2009-12-15,9.4751,9.4936,9.3694,9.4046,58859,0
2009-12-16,9.4799,9.56,9.3958,9.4486,94091,0
2009-12-17,9.4995,9.4995,9.386,9.4408,31967,0
2009-12-18,9.4408,9.4437,9.4144,9.4203,27289,0
2009-12-21,9.4437,9.541,9.4242,9.53,90021,0
2009-12-22,9.53,9.738,9.509,9.624,117047,0
2009-12-23,9.715,9.808,9.684,9.724,108717,0
2009-12-24,9.724,9.926,9.724,9.926,50392,0
2009-12-28,9.942,10.241,9.926,10.19,132649,0
2009-12-29,10.244,10.261,10.056,10.141,60107,0
2009-12-30,10.202,10.28,9.988,10.244,73377,0
2009-12-31,10.266,10.296,10.04,10.04,105384,0
2010-01-04,10.313,10.539,10.202,10.514,173685,0
2010-01-05,10.509,10.721,10.509,10.721,141365,0
2010-01-06,10.812,11.056,10.812,11.029,125571,0
2010-01-07,11.036,11.061,10.514,10.878,234419,0
2010-01-08,11.017,11.251,10.721,11.151,255563,0
2010-01-11,11.185,11.424,11.179,11.374,166572,0
2010-01-12,11.334,11.399,11.256,11.29,206434,0
2010-01-13,11.261,11.261,10.9,11.17,299353,0
2010-01-14,11.251,11.374,11.185,11.374,72399,0
2010-01-15,11.384,11.384,11.185,11.283,150284,0
2010-01-19,11.334,11.467,11.185,11.368,123562,0
2010-01-20,11.36,11.384,11.185,11.384,73866,0
2010-01-21,11.399,11.418,11.275,11.334,110805,0
2010-01-22,11.195,11.334,11.085,11.19,104576,0
2010-01-25,11.19,11.19,10.994,11.13,63339,0
2010-01-26,11.036,11.329,11.036,11.151,77659,0
2010-01-27,11.198,11.198,10.9,10.951,70414,0
2010-01-28,11.091,11.091,10.49,10.871,143898,0
2010-01-29,11.13,11.185,10.441,10.668,177054,0
2010-02-01,10.662,10.856,10.453,10.761,104763,0
2010-02-02,10.861,11.185,10.733,11.151,153091,0
2010-02-03,11.091,11.343,10.807,11.16,87292,0
2010-02-04,11.139,11.16,10.583,10.648,130223,0
2010-02-05,10.622,10.662,9.827,10.539,252264,0
2010-02-08,10.668,10.761,10.296,10.468,81566,0
2010-02-09,10.727,10.937,10.608,10.714,80236,0
2010-02-10,10.594,10.838,10.588,10.757,24490,0
2010-02-11,10.812,11.23,10.738,11.145,60762,0
2010-02-12,11.121,11.21,10.878,10.962,52849,0
2010-02-16,10.962,11.23,10.937,11.121,119617,0
2010-02-17,11.17,11.393,11.121,11.221,149384,0
2010-02-18,11.393,11.582,11.318,11.519,222424,0
2010-02-19,11.604,11.662,11.508,11.604,140942,0
2010-02-22,11.571,11.662,11.482,11.504,143067,0
2010-02-23,11.493,11.598,11.432,11.432,86469,0
2010-02-24,11.591,11.598,11.441,11.513,82836,0
2010-02-25,11.467,11.488,11.315,11.441,110296,0
2010-02-26,11.46,11.662,11.405,11.648,60497,0
2010-03-01,11.677,11.728,11.626,11.683,121469,0
2010-03-02,11.732,11.836,11.667,11.781,105386,0
2010-03-03,11.881,11.952,11.787,11.85,104289,0
2010-03-04,11.85,11.925,11.689,11.756,78901,0
2010-03-05,11.832,12.065,11.781,12.04,192886,0
2010-03-08,12.153,12.318,12.04,12.252,269612,0
2010-03-09,12.274,12.332,12.174,12.246,80876,0
2010-03-10,12.318,12.437,12.258,12.383,118277,0
2010-03-11,12.329,12.437,12.329,12.383,61342,0
2010-03-12,12.441,12.441,12.358,12.432,48388,0
2010-03-15,12.497,12.497,12.153,12.283,97687,0
2010-03-16,12.409,12.409,12.105,12.229,95452,0
2010-03-17,12.265,12.329,12.15,12.278,85741,0
2010-03-18,12.364,12.364,12.08,12.179,137895,0
2010-03-19,12.13,12.235,11.513,11.721,259246,0
2010-03-22,11.567,11.802,11.256,11.802,249381,0
2010-03-23,11.855,12.304,11.737,12.159,100046,0
2010-03-24,12.179,12.179,11.952,12.065,83759,0
2010-03-25,12.08,12.15,11.961,12.015,104766,0
2010-03-26,12.015,12.144,11.82,12.05,98874,0
2010-03-29,12.15,12.17,11.993,12.08,89866,0
2010-03-30,12.14,12.164,12.08,12.153,81665,0
2010-03-31,12.164,12.556,12.08,12.556,167555,0
2010-04-01,12.527,12.546,12.287,12.458,182279,0
2010-04-05,12.612,12.851,12.458,12.76,262824,0
2010-04-06,12.75,12.93,12.725,12.91,181656,0
2010-04-07,12.78,13.154,12.78,13.103,296686,0
2010-04-08,13.167,13.342,12.973,13.223,320250,0
2010-04-09,13.367,13.492,13.233,13.428,276374,0
2010-04-12,13.72,13.783,13.482,13.623,388522,0
2010-04-13,13.411,13.411,12.834,13.154,237131,0
2010-04-14,13.288,13.288,13.041,13.069,168316,0
2010-04-15,13.154,13.154,12.94,13.009,89442,0
2010-04-16,12.98,13.009,12.552,12.745,147106,0
2010-04-19,12.612,12.82,12.353,12.651,222837,0
2010-04-20,12.666,13.167,12.597,13.167,109188,0
2010-04-21,13.173,13.259,12.925,13.089,80592,0
2010-04-22,13.097,13.185,12.98,13.048,56828,0
2010-04-23,13.086,13.213,12.947,13.188,107426,0
2010-04-26,13.223,13.322,13.143,13.263,87476,0
2010-04-27,13.298,13.411,13.059,13.103,134235,0
2010-04-28,13.259,13.259,12.894,13.148,74192,0
2010-04-29,13.191,13.242,13.045,13.048,63241,0
2010-04-30,12.98,13.069,12.834,13.022,119496,0
2010-05-03,13.118,13.148,12.98,13.143,82980,0
2010-05-04,13.148,13.173,12.885,13.014,83426,0
2010-05-05,12.801,12.834,11.085,12.541,556364,0
2010-05-06,12.527,12.541,11.256,12.179,354004,0
2010-05-07,12.204,12.298,11.548,12.298,181635,0
2010-05-10,12.885,12.925,12.304,12.578,191341,0
2010-05-11,12.427,12.825,12.1,12.676,94085,0
2010-05-12,12.736,12.851,12.736,12.825,88962,0
2010-05-13,12.78,12.851,12.601,12.691,84329,0
2010-05-14,12.556,12.592,12.019,12.383,119349,0
2010-05-17,12.377,12.377,11.683,11.979,114073,0
2010-05-18,12.006,12.1,11.832,12.044,176126,0
2010-05-19,12.006,12.006,11.185,11.626,160912,0
2010-05-20,11.334,11.432,10.714,10.962,279731,0
2010-05-21,10.962,11.429,10.714,11.163,157318,0
2010-05-24,11.23,11.454,11.225,11.338,58907,0
2010-05-25,11.235,11.235,10.616,10.994,215091,0
2010-05-26,11.151,11.637,11.151,11.438,106769,0
2010-05-27,11.771,12.208,11.667,12.17,183879,0
2010-05-28,12.03,12.358,11.841,12.353,134884,0
2010-06-01,12.349,12.353,12.04,12.17,57813,0
2010-06-02,12.105,12.777,12.044,12.777,84396,0
2010-06-03,12.784,13.197,12.651,13.148,145353,0
2010-06-04,13.048,13.267,12.676,12.86,157284,0
2010-06-07,12.86,12.86,12.586,12.711,100543,0
2010-06-08,12.881,12.881,12.432,12.719,109200,0
2010-06-09,12.801,13.139,12.716,12.876,129687,0
2010-06-10,12.98,13.202,12.76,13.202,84725,0
2010-06-11,13.202,13.263,12.889,13.233,125451,0
2010-06-14,13.223,13.51,13.048,13.192,182133,0
2010-06-15,13.226,13.526,13.197,13.526,125619,0
2010-06-16,13.327,13.72,13.226,13.716,166944,0
2010-06-17,13.83,13.83,13.691,13.745,78268,0
2010-06-18,13.83,13.909,13.669,13.778,151008,0
2010-06-21,14.118,14.118,13.745,13.761,93113,0
2010-06-22,13.899,13.979,13.582,13.588,114602,0
2010-06-23,13.588,13.588,12.925,13.362,134860,0
2010-06-24,13.337,13.428,13.139,13.314,82176,0
2010-06-25,13.471,13.471,13.179,13.422,42020,0
2010-06-28,13.422,13.542,13.348,13.51,56710,0
2010-06-29,13.353,13.51,12.95,13.109,124644,0
2010-06-30,13.142,13.222,12.457,12.817,344542,0
2010-07-01,12.784,13.014,12.24,12.672,169979,0
2010-07-02,12.811,13.417,12.556,12.784,164290,0
2010-07-06,13.041,13.298,12.985,13.089,69632,0
2010-07-07,13.005,13.542,13.005,13.496,150106,0
2010-07-08,13.606,13.914,13.259,13.778,415514,0
2010-07-09,13.899,13.899,13.745,13.856,222639,0
2010-07-12,13.869,13.968,13.7,13.899,467709,0
2010-07-13,13.725,13.725,13.327,13.596,217585,0
2010-07-14,13.596,13.616,13.422,13.51,136229,0
2010-07-15,13.61,13.61,13.092,13.357,142856,0
2010-07-16,13.179,13.223,12.954,13.045,151428,0
2010-07-19,13.259,13.273,13.053,13.154,106959,0
2010-07-20,13.154,13.547,13.069,13.529,191289,0
2010-07-21,13.773,13.773,13.402,13.589,137325,0
2010-07-22,13.623,13.71,13.562,13.64,190048,0
2010-07-23,13.669,13.856,13.57,13.844,182106,0
2010-07-26,13.869,13.943,13.704,13.93,178648,0
2010-07-27,14.092,14.092,13.623,13.8,128012,0
2010-07-28,13.8,13.8,13.471,13.716,105091,0
2010-07-29,13.767,13.914,13.596,13.783,71908,0
2010-07-30,13.794,14.168,13.695,14.168,119462,0
2010-08-02,14.207,14.486,14.067,14.192,175859,0
2010-08-03,14.277,14.343,14.123,14.227,126797,0
2010-08-04,14.441,14.499,14.258,14.375,125727,0
2010-08-05,14.387,14.396,14.083,14.302,74737,0
2010-08-06,14.118,14.258,14.092,14.189,92326,0
2010-08-09,14.217,14.393,14.067,14.317,167955,0
2010-08-10,14.268,14.4,14.177,14.25,104856,0
2010-08-11,14.053,14.053,13.606,13.81,214908,0
2010-08-12,13.783,13.994,13.623,13.895,110120,0
2010-08-13,13.917,13.968,13.858,13.914,62645,0
2010-08-16,13.968,13.968,13.731,13.794,115343,0
2010-08-17,13.968,13.968,13.884,13.899,195384,0
2010-08-18,13.968,13.968,13.858,13.895,65917,0
2010-08-19,13.895,13.914,13.75,13.773,62586,0
2010-08-20,13.72,13.77,13.63,13.679,78496,0
2010-08-23,13.794,13.917,13.674,13.761,115433,0
2010-08-24,13.695,14.123,13.506,13.778,262939,0
2010-08-25,13.773,13.818,13.422,13.65,261445,0
2010-08-26,13.761,13.968,13.725,13.742,196431,0
2010-08-27,13.884,13.948,13.745,13.83,242190,0
2010-08-30,13.83,13.909,13.695,13.75,194586,0
2010-08-31,13.714,13.714,13.495,13.567,226249,0
2010-09-01,13.84,13.895,13.634,13.794,197682,0
2010-09-02,13.884,13.895,13.582,13.818,199321,0
2010-09-03,13.963,13.963,13.691,13.914,203052,0
2010-09-07,13.984,13.989,13.81,13.884,226007,0
2010-09-08,13.884,13.984,13.8,13.856,246098,0
2010-09-09,14.049,14.092,13.81,13.875,253536,0
2010-09-10,13.943,14.393,13.895,14.107,364494,0
2010-09-13,14.312,14.387,14.168,14.171,341331,0
2010-09-14,14.189,14.217,13.716,14.042,419733,0
2010-09-15,13.974,14.217,13.824,14.142,292350,0
2010-09-16,14.067,14.387,14.067,14.346,239814,0
2010-09-17,14.387,14.505,14.217,14.417,280347,0
2010-09-20,14.516,14.789,14.516,14.789,469419,0
2010-09-21,14.873,15.086,14.769,15.018,413209,0
2010-09-22,15.083,15.289,14.873,15.078,403124,0
2010-09-23,15.044,15.211,14.943,15.121,509754,0
2010-09-24,15.157,15.505,15.117,15.48,478851,0
2010-09-27,15.48,15.598,15.161,15.161,411986,0
2010-09-28,15.113,15.399,14.814,14.908,417738,0
2010-09-29,14.924,15.012,14.809,14.903,270769,0
2010-09-30,15.017,15.017,14.88,14.906,222472,0
2010-10-01,14.964,15.062,14.888,15.037,304182,0
2010-10-04,15.103,15.211,15.004,15.195,379603,0
2010-10-05,15.289,15.533,15.266,15.498,296353,0
2010-10-06,15.573,15.685,15.533,15.659,289614,0
2010-10-07,15.46,15.46,15.121,15.411,475191,0
2010-10-08,15.399,15.426,15.17,15.289,317919,0
2010-10-11,15.289,15.668,15.289,15.551,240421,0
2010-10-12,15.435,15.533,15.392,15.511,230551,0
2010-10-13,15.206,15.344,15.062,15.068,238986,0
2010-10-14,15.026,15.026,14.317,14.61,420924,0
2010-10-15,14.556,14.556,14.029,14.451,534079,0
2010-10-18,14.351,14.491,14.297,14.427,165218,0
2010-10-19,14.427,14.437,14.092,14.104,222883,0
2010-10-20,14.123,14.33,14.104,14.243,183682,0
2010-10-21,14.343,14.417,14.067,14.197,140664,0
2010-10-22,14.197,14.203,14.087,14.128,109047,0
2010-10-25,14.123,14.405,13.824,13.875,368676,0
2010-10-26,14.153,14.511,13.984,14.491,312555,0
2010-10-27,14.443,14.516,14.292,14.475,142888,0
2010-10-28,14.516,14.579,14.481,14.511,128859,0
2010-10-29,14.511,14.781,14.511,14.559,126160,0
2010-11-01,14.639,14.69,14.59,14.616,174071,0
2010-11-02,14.734,14.964,14.664,14.918,268221,0
2010-11-03,14.918,15.161,14.888,15.152,181220,0
2010-11-04,15.188,15.387,15.188,15.305,214231,0
2010-11-05,15.256,15.305,15.062,15.27,137244,0
2010-11-08,15.336,15.359,15.211,15.331,203424,0
2010-11-09,15.359,15.411,15.344,15.411,209938,0
2010-11-10,15.435,15.519,15.365,15.516,242785,0
2010-11-11,15.533,15.664,15.465,15.659,173025,0
2010-11-12,15.604,15.608,15.165,15.294,225148,0
2010-11-15,15.242,15.53,15.195,15.444,115242,0
2010-11-16,15.411,15.44,14.868,14.903,229726,0
2010-11-17,14.998,15.289,14.873,15.136,186438,0
2010-11-18,15.32,15.53,15.277,15.46,124089,0
2010-11-19,15.47,15.691,15.317,15.643,121901,0
2010-11-22,15.734,16.026,15.643,15.815,154148,0
2010-11-23,15.734,15.908,15.702,15.788,125104,0
2010-11-24,15.886,15.968,15.833,15.886,150988,0
2010-11-26,15.886,15.893,15.739,15.802,27102,0
2010-11-29,15.908,16.026,15.743,15.947,145370,0
2010-11-30,15.808,16.159,15.793,15.95,91372,0
2010-12-01,16.093,16.156,15.734,16.036,137429,0
2010-12-02,16.026,16.036,15.914,15.986,80530,0
2010-12-03,15.986,16.145,15.939,16.145,99664,0
2010-12-06,16.151,16.788,16.12,16.629,142847,0
2010-12-07,16.902,17.398,16.808,16.808,213901,0
2010-12-08,17.026,17.151,16.708,16.892,248512,0
2010-12-09,16.85,16.948,16.668,16.888,156411,0
2010-12-10,16.948,17.712,16.911,17.457,424037,0
2010-12-13,17.612,17.826,17.422,17.448,208181,0
2010-12-14,17.448,17.771,17.416,17.549,139396,0
2010-12-15,17.702,18.245,17.652,17.797,395883,0
2010-12-16,17.82,18.036,17.405,17.405,221389,0
2010-12-17,17.472,17.702,17.3,17.637,161593,0
2010-12-20,17.802,18.214,17.792,18.091,192861,0
2010-12-21,18.245,18.642,18.245,18.642,202557,0
2010-12-22,18.642,18.642,18.27,18.392,203608,0
2010-12-23,18.392,18.392,17.632,18.147,274405,0
2010-12-27,17.975,18.392,17.911,18.313,125428,0
2010-12-28,18.392,18.91,18.329,18.731,222818,0
2010-12-29,18.751,19.424,18.729,19.232,279566,0
2010-12-30,19.419,19.884,19.289,19.668,293384,0
2010-12-31,19.831,19.882,19.67,19.821,182259,0
2011-01-03,19.909,20.375,19.821,19.861,420888,0
2011-01-04,20.055,20.055,19.468,19.77,289658,0
2011-01-05,19.804,19.804,19.561,19.785,224913,0
2011-01-06,19.882,20.347,19.78,20.182,221773,0
2011-01-07,20.218,20.43,20.158,20.292,118230,0
2011-01-10,20.425,20.729,20.381,20.716,353412,0
2011-01-11,20.981,21.74,20.953,21.565,468563,0
2011-01-12,21.565,21.624,20.456,20.703,637001,0
2011-01-13,20.381,20.6,18.602,19.039,1669340,0
2011-01-14,18.944,19.651,17.398,19.582,1892331,0
2011-01-18,19.686,20.307,19.611,19.821,542647,0
2011-01-19,19.76,19.973,18.701,19.378,584924,0
2011-01-20,19.173,19.177,18.069,18.403,635947,0
2011-01-21,18.587,18.792,18.147,18.307,338526,0
2011-01-24,18.153,18.792,18.124,18.258,301174,0
2011-01-25,18.592,18.592,16.955,17.665,935766,0
2011-01-26,17.662,18.193,17.172,18.193,303814,0
2011-01-27,18.252,18.766,17.731,18.065,440562,0
2011-01-28,17.975,18.642,17.786,18.392,243331,0
2011-01-31,18.751,19.379,18.692,19.214,407122,0
2011-02-01,19.468,19.78,18.814,18.814,311123,0
2011-02-02,18.834,18.894,18.537,18.786,134438,0
2011-02-03,19.099,19.144,18.812,18.99,102178,0
2011-02-04,19.073,19.294,18.894,19.14,120241,0
2011-02-07,19.382,19.536,18.708,18.931,200987,0
2011-02-08,18.954,18.954,18.397,18.429,255839,0
2011-02-09,18.443,18.592,18.193,18.274,269962,0
2011-02-10,18.135,18.487,17.944,18.329,154242,0
2011-02-11,18.546,18.88,18.173,18.424,143197,0
2011-02-14,18.418,18.886,18.392,18.646,171631,0
2011-02-15,18.939,18.979,18.642,18.866,104896,0
2011-02-16,18.901,18.918,18.541,18.646,115679,0
2011-02-18,18.712,18.814,18.671,18.725,85998,0
2011-02-22,18.88,19.233,18.779,18.88,207949,0
2011-02-23,19.122,19.775,19.089,19.587,287275,0
2011-02-24,20.003,20.243,19.422,19.438,182473,0
2011-02-25,19.729,19.729,19.083,19.313,141191,0
2011-02-28,19.205,19.205,18.627,18.883,380085,0
2011-03-01,18.891,19.577,18.891,19.459,249076,0
2011-03-02,19.46,20.072,19.313,19.313,292418,0
2011-03-03,19.306,19.931,19.306,19.785,144068,0
2011-03-04,19.899,20.094,19.809,19.909,101840,0
2011-03-07,19.882,19.984,19.387,19.438,123938,0
2011-03-08,19.089,19.438,18.834,19.282,136131,0
2011-03-09,19.755,19.755,19.144,19.189,138903,0
2011-03-10,18.943,19.084,18.173,18.43,275298,0
2011-03-11,18.239,18.602,18.19,18.429,102905,0
2011-03-14,18.392,18.519,17.792,18.487,266245,0
2011-03-15,17.918,18.392,17.422,18.384,231360,0
2011-03-16,18.429,19.028,18.387,18.61,122623,0
2011-03-17,18.779,19.384,18.779,19.16,111097,0
2011-03-18,19.328,19.328,18.949,19.068,99753,0
2011-03-21,19.262,19.785,19.256,19.57,132124,0
2011-03-22,19.669,19.76,19.507,19.536,67217,0
2011-03-23,19.6,19.68,19.313,19.46,118490,0
2011-03-24,19.392,19.526,19.177,19.299,162297,0
2011-03-25,19.299,19.553,19.186,19.358,79834,0
2011-03-28,19.483,19.486,19.144,19.397,96009,0
2011-03-29,19.274,19.486,19.214,19.328,70796,0
2011-03-30,19.443,19.443,18.913,19.289,163322,0
2011-03-31,19.341,19.486,19.288,19.379,109809,0
2011-04-01,19.453,19.822,19.294,19.794,243778,0
2011-04-04,19.861,19.92,19.517,19.864,219328,0
2011-04-05,19.884,20.063,19.759,19.9,196521,0
2011-04-06,20.083,20.083,19.666,20.083,276164,0
2011-04-07,20.085,20.169,19.896,20.169,259463,0
2011-04-08,20.763,20.854,20.394,20.723,544275,0
2011-04-11,20.879,20.997,20.596,20.601,514786,0
2011-04-12,20.459,20.545,19.683,20.545,642136,0
2011-04-13,20.639,20.639,20.16,20.383,239360,0
2011-04-14,20.377,20.464,20.21,20.216,228802,0
2011-04-15,20.216,20.449,20.129,20.414,265678,0
2011-04-18,20.357,20.383,20.16,20.348,128550,0
2011-04-19,20.318,20.601,20.318,20.515,165813,0
2011-04-20,20.692,20.987,20.574,20.972,326905,0
2011-04-21,21.046,21.241,20.794,20.931,252363,0
2011-04-25,21.046,21.229,20.77,20.838,204944,0
2011-04-26,20.891,21.266,20.849,20.885,173036,0
2011-04-27,21.043,21.236,20.885,21.046,105187,0
2011-04-28,21.098,21.122,20.901,20.992,185327,0
2011-04-29,20.983,21.201,20.983,21.056,127678,0
2011-05-02,21.154,21.256,20.292,20.749,346430,0
2011-05-03,20.749,20.814,19.921,20.302,259635,0
2011-05-04,20.459,20.459,19.186,19.694,527883,0
2011-05-05,19.526,20.048,18.766,18.937,478495,0
2011-05-06,18.912,19.719,18.883,19.333,295592,0
2011-05-09,19.601,20.2,19.601,19.754,242976,0
2011-05-10,19.744,20.723,19.738,20.105,238716,0
2011-05-11,20.085,20.085,19.53,19.764,150858,0
2011-05-12,19.702,19.702,19.343,19.668,130503,0
2011-05-13,19.754,19.78,19.553,19.553,99482,0
2011-05-16,19.512,19.606,19.261,19.299,136466,0
2011-05-17,18.766,19.247,18.463,19.123,459113,0
2011-05-18,19.145,19.689,19.145,19.435,147780,0
2011-05-19,19.588,19.775,19.375,19.486,77943,0
2011-05-20,19.526,19.715,19.348,19.642,149479,0
2011-05-23,19.561,19.57,19.322,19.419,148127,0
2011-05-24,19.506,19.971,19.506,19.702,103472,0
2011-05-25,19.673,20.032,19.668,19.876,103576,0
2011-05-26,20.032,20.16,19.78,20.024,116480,0
2011-05-27,20.169,20.27,20.072,20.194,87115,0
2011-05-31,20.447,20.447,20.222,20.309,75757,0
2011-06-01,20.236,20.377,19.754,20.216,166146,0
2011-06-02,20.179,20.404,20.032,20.119,160322,0
2011-06-03,19.978,20.399,19.804,20.302,102675,0
2011-06-06,20.399,20.399,20.21,20.292,102236,0
2011-06-07,20.344,20.394,19.881,19.881,62843,0
2011-06-08,19.881,20.037,19.388,19.689,125602,0
2011-06-09,19.755,20.278,19.755,20.265,160686,0
2011-06-10,20.307,20.383,19.911,20.287,158533,0
2011-06-13,20.255,20.255,19.632,19.876,181236,0
2011-06-14,19.958,20.2,19.906,20.078,77737,0
2011-06-15,19.978,20.364,19.881,20.129,230490,0
2011-06-16,20.093,20.294,19.715,19.727,116948,0
2011-06-17,19.734,19.87,19.52,19.52,100630,0
2011-06-20,19.638,19.679,19.475,19.653,68799,0
2011-06-21,19.775,20.255,19.775,20.21,114111,0
2011-06-22,20.21,20.794,20.21,20.616,119527,0
2011-06-23,20.236,20.707,20.037,20.695,164463,0
2011-06-24,20.794,20.794,20.414,20.704,157069,0
2011-06-27,20.744,20.744,20.167,20.207,127297,0
2011-06-28,20.287,20.39,20.16,20.39,82916,0
2011-06-29,20.723,21.022,20.536,20.942,140118,0
2011-06-30,21.11,21.422,21.066,21.219,195200,0
2011-07-01,21.318,21.318,21.074,21.22,83041,0
2011-07-05,21.425,21.765,21.266,21.745,306780,0
2011-07-06,21.795,21.878,21.525,21.873,137417,0
2011-07-07,22.06,22.505,22.06,22.401,224839,0
2011-07-08,22.341,22.408,21.997,22.173,177901,0
2011-07-11,22.191,22.46,21.732,22.173,344564,0
2011-07-12,22.191,22.708,22.179,22.65,295926,0
2011-07-13,22.756,23.17,22.57,22.579,345969,0
2011-07-14,22.943,23.082,22.547,22.899,232090,0
2011-07-15,23.192,23.416,23.103,23.388,139481,0
2011-07-18,23.442,24.277,23.416,23.877,165386,0
2011-07-19,23.934,24.137,22.843,23.34,341045,0
2011-07-20,23.352,23.352,22.843,23.161,200282,0
2011-07-21,23.315,23.364,23.109,23.181,107308,0
2011-07-22,23.141,23.581,23.141,23.45,76045,0
2011-07-25,23.468,23.621,23.364,23.546,96950,0
2011-07-26,23.52,23.612,23.206,23.321,121465,0
2011-07-27,23.071,23.129,21.941,22.574,308946,0
2011-07-28,22.475,22.708,22.013,22.393,145982,0
2011-07-29,22.342,22.603,21.42,22.603,257479,0
2011-08-01,23.254,23.285,22.917,23.146,138658,0
2011-08-02,23.326,23.483,22.526,22.589,197398,0
2011-08-03,22.65,22.801,21.033,21.597,521373,0
2011-08-04,21.243,21.243,20.014,20.249,550528,0
2011-08-05,20.377,20.529,19.568,20.14,380055,0
2011-08-08,19.282,19.47,17.946,18.018,571762,0
2011-08-09,18.213,20.249,18.032,19.329,408487,0
2011-08-10,19.215,20.342,19.215,19.702,262820,0
2011-08-11,19.727,21.151,19.727,20.742,301159,0
2011-08-12,21.235,22.132,20.79,21.243,241950,0
2011-08-15,21.768,22.47,21.695,21.961,184439,0
2011-08-16,21.961,22.166,21.546,21.614,110984,0
2011-08-17,21.816,22.085,21.603,21.81,57522,0
2011-08-18,21.489,21.67,20.769,20.814,203081,0
2011-08-19,20.102,21.046,20.102,20.272,180948,0
2011-08-22,20.559,20.704,19.47,19.537,249711,0
2011-08-23,19.614,20.414,19.614,20.244,108596,0
2011-08-24,20.325,20.742,19.936,20.278,69226,0
2011-08-25,20.559,20.559,20.147,20.252,45100,0
2011-08-26,20.173,20.742,19.998,20.736,81365,0
2011-08-29,21.297,21.516,21.297,21.416,78664,0
2011-08-30,21.52,21.717,21.139,21.609,68880,0
2011-08-31,21.829,22.049,21.287,21.517,104147,0
2011-09-01,21.451,21.67,21.033,21.081,69254,0
2011-09-02,20.794,20.895,20.586,20.767,67314,0
2011-09-06,19.988,20.704,19.988,20.611,97331,0
2011-09-07,20.969,21.065,20.76,20.856,49360,0
2011-09-08,20.794,20.983,20.714,20.983,75837,0
2011-09-09,20.97,21.209,20.512,20.849,58268,0
2011-09-12,20.424,21.088,20.265,20.595,180624,0
2011-09-13,20.742,20.79,20.414,20.646,61771,0
2011-09-14,20.855,20.855,20.441,20.646,59038,0
2011-09-15,20.911,20.917,20.591,20.845,34304,0
2011-09-16,20.845,20.901,20.626,20.698,61890,0
2011-09-19,20.394,20.814,20.394,20.559,64175,0
2011-09-20,20.68,21.027,20.429,20.456,102605,0
2011-09-21,20.502,20.502,20.3,20.335,95485,0
2011-09-22,19.988,20.249,19.474,19.86,222630,0
2011-09-23,19.723,20.394,19.469,19.575,138707,0
2011-09-26,19.678,19.678,19.26,19.418,139594,0
2011-09-27,19.693,20.208,19.521,19.561,137128,0
2011-09-28,19.561,19.689,19.21,19.22,99248,0
2011-09-29,19.696,19.696,19.288,19.344,76844,0
2011-09-30,19.269,19.582,19.208,19.269,115570,0
2011-10-03,19.21,19.255,18.248,18.333,283295,0
2011-10-04,17.915,18.038,16.999,17.968,424627,0
2011-10-05,17.918,18.793,17.883,18.458,140079,0
2011-10-06,18.469,18.964,18.469,18.746,113693,0
2011-10-07,18.952,19.17,18.67,18.9,106100,0
2011-10-10,19.197,20.102,19.197,19.831,233810,0
2011-10-11,19.728,20.112,19.728,20.031,131856,0
2011-10-12,20.031,20.196,19.887,20.048,197586,0
2011-10-13,20.08,20.32,19.803,20.245,73886,0
2011-10-14,20.32,20.692,20.245,20.569,77077,0
2011-10-17,20.479,20.479,19.719,19.766,96307,0
2011-10-18,19.84,19.985,19.341,19.808,77981,0
2011-10-19,19.594,20.107,19.201,19.432,139095,0
2011-10-20,19.581,19.831,19.201,19.544,89248,0
2011-10-21,19.438,20.055,19.438,19.946,160686,0
2011-10-24,20.08,20.209,19.942,20.068,138536,0
2011-10-25,20.203,20.203,19.728,19.744,92738,0
2011-10-26,19.744,20.123,19.744,19.936,92673,0
2011-10-27,20.027,20.209,19.899,19.946,139322,0
2011-10-28,19.946,20.016,19.852,19.894,142006,0
2011-10-31,19.839,19.882,19.34,19.444,146626,0
2011-11-01,19.144,19.15,18.123,18.584,305319,0
2011-11-02,18.67,19.197,18.67,19.165,112183,0
2011-11-03,19.388,19.586,19.135,19.337,74308,0
2011-11-04,19.38,19.411,19.16,19.277,43642,0
2011-11-07,19.159,19.681,19.159,19.555,90743,0
2011-11-08,19.575,20.091,19.575,19.959,134281,0
2011-11-09,19.681,19.946,19.506,19.749,86687,0
2011-11-10,20.107,20.112,19.715,20.064,68950,0
2011-11-11,20.123,20.552,20.123,20.356,114255,0
2011-11-14,19.852,20.341,19.852,20.213,65165,0
2011-11-15,20.346,20.527,20.169,20.405,39955,0
2011-11-16,20.505,20.803,20.219,20.383,94530,0
2011-11-17,20.288,20.304,19.639,19.728,87793,0
2011-11-18,19.815,19.995,19.473,19.586,63874,0
2011-11-21,19.443,19.521,19.043,19.324,94822,0
2011-11-22,19.41,19.426,19.165,19.383,44351,0
2011-11-23,19.278,19.416,18.99,19.021,55523,0
2011-11-25,19.068,19.242,18.932,19.032,18712,0
2011-11-28,19.702,19.894,19.48,19.581,63584,0
2011-11-29,19.517,19.887,19.512,19.744,69086,0
2011-11-30,20.119,20.224,19.653,19.658,135660,0
2011-12-01,19.66,20.188,19.526,19.632,95542,0
2011-12-02,19.702,20.055,19.644,19.666,73375,0
2011-12-05,20.022,20.134,19.92,20.022,81139,0
2011-12-06,20.052,20.48,19.969,20.419,109539,0
2011-12-07,20.485,20.594,20.142,20.284,89190,0
2011-12-08,20.404,20.583,20.181,20.189,47612,0
2011-12-09,20.219,20.601,20.213,20.552,57461,0
2011-12-12,20.346,20.424,20.005,20.107,55891,0
2011-12-13,20.213,20.517,19.99,20,102500,0
2011-12-14,19.628,19.899,19.432,19.575,116988,0
2011-12-15,19.681,19.803,19.282,19.462,94130,0
2011-12-16,19.451,19.681,19.41,19.681,47985,0
2011-12-19,19.688,19.852,19.55,19.591,50702,0
2011-12-20,19.794,20.068,19.693,20.027,49204,0
2011-12-21,20.143,20.415,19.946,20.309,59158,0
2011-12-22,20.479,20.872,20.383,20.84,129551,0
2011-12-23,20.676,21.011,20.566,20.822,114489,0
2011-12-27,20.745,20.825,20.636,20.745,65322,0
2011-12-28,20.745,20.829,20.371,20.505,65669,0
2011-12-29,20.745,21.187,20.64,20.92,90130,0
2011-12-30,20.774,21.264,20.774,21.084,61157,0
2012-01-03,21.331,22.091,21.299,21.628,167677,0
2012-01-04,21.757,22.276,21.464,22.17,146562,0
2012-01-05,22.17,22.17,21.649,21.82,139689,0
2012-01-06,22.075,22.177,21.842,21.955,98278,0
2012-01-09,21.901,22.102,21.689,21.933,215255,0
2012-01-10,21.944,22.476,21.94,22.448,306412,0
2012-01-11,22.448,22.813,22.377,22.613,277624,0
2012-01-12,22.635,22.694,21.971,22.066,170704,0
2012-01-13,22.66,22.66,21.995,22.183,88362,0
2012-01-17,22.351,22.558,22.156,22.324,109581,0
2012-01-18,22.08,22.514,22.029,22.476,124491,0
2012-01-19,22.461,22.461,22.331,22.385,52071,0
2012-01-20,22.319,22.461,21.984,22.281,104244,0
2012-01-23,22.214,22.753,22.107,22.678,149957,0
2012-01-24,22.678,22.769,22.395,22.753,75243,0
2012-01-25,22.732,23.041,22.616,22.926,97495,0
2012-01-26,23.106,23.382,22.725,22.801,103358,0
2012-01-27,22.608,22.786,22.139,22.243,108571,0
2012-01-30,22.243,22.487,21.998,22.369,62369,0
2012-01-31,22.533,22.684,22.381,22.411,30643,0
2012-02-01,22.684,22.684,22.357,22.541,37473,0
2012-02-02,22.498,22.774,22.439,22.59,63292,0
2012-02-03,22.786,22.786,22.455,22.481,55491,0
2012-02-06,22.635,22.66,22.439,22.508,52223,0
2012-02-07,22.421,22.487,22.03,22.112,113484,0
2012-02-08,22.069,22.274,21.713,21.722,106594,0
2012-02-09,21.808,21.944,21.635,21.852,98645,0
2012-02-10,21.798,21.798,21.374,21.516,127708,0
2012-02-13,21.538,21.685,21.36,21.484,195471,0
2012-02-14,21.443,21.531,20.729,20.897,240253,0
2012-02-15,20.871,20.995,20.615,20.729,178656,0
2012-02-16,20.701,21.048,20.634,20.942,135674,0
2012-02-17,20.913,21.37,20.854,21.185,117062,0
2012-02-21,21.455,22.373,21.455,22.249,185770,0
2012-02-22,22.259,22.377,21.713,22.097,118285,0
2012-02-23,22.177,22.377,22.118,22.243,66673,0
2012-02-24,22.421,22.476,22.243,22.319,63908,0
2012-02-27,22.243,22.444,22.221,22.319,56433,0
2012-02-28,22.448,22.448,21.998,22.214,81222,0
2012-02-29,22.211,22.757,22.029,22.757,94951,0
2012-03-01,22.757,22.894,22.357,22.856,75881,0
2012-03-02,22.793,23.047,22.737,23.043,115636,0
2012-03-05,23.057,23.246,22.671,23.246,80677,0
2012-03-06,22.975,23.103,22.793,23.098,85925,0
2012-03-07,23.144,23.638,23.063,23.638,70664,0
2012-03-08,23.665,23.665,23.143,23.603,75994,0
2012-03-09,23.719,24.076,23.491,23.888,110910,0
2012-03-12,23.98,23.98,23.329,23.691,100492,0
2012-03-13,23.577,23.735,22.602,22.807,311304,0
2012-03-14,22.786,22.972,22.029,22.232,137733,0
2012-03-15,22.214,22.448,22.016,22.19,72187,0
2012-03-16,22.19,22.19,21.756,22.048,77869,0
2012-03-19,22.048,22.757,22.048,22.725,94260,0
2012-03-20,22.541,23.001,22.243,22.947,101456,0
2012-03-21,22.898,23.045,22.705,22.98,81774,0
2012-03-22,22.725,22.85,22.183,22.281,79685,0
2012-03-23,22.297,22.916,22.281,22.835,44092,0
2012-03-26,23.057,23.207,22.613,22.795,81967,0
2012-03-27,22.757,23.111,22.656,23.014,69909,0
2012-03-28,23.057,23.063,22.52,22.666,107199,0
2012-03-29,22.66,22.66,22.195,22.259,99876,0
2012-03-30,22.302,22.459,22.024,22.44,85730,0
2012-04-02,22.537,23.444,22.52,23.334,111058,0
2012-04-03,23.38,23.444,23.231,23.38,95397,0
2012-04-04,23.247,23.359,22.841,23.326,94398,0
2012-04-05,23.22,23.444,23.043,23.292,55854,0
2012-04-09,23.344,23.416,22.894,23.329,183218,0
2012-04-10,23.41,23.558,23.058,23.181,204901,0
2012-04-11,23.326,23.558,23.192,23.444,224514,0
2012-04-12,23.504,23.863,23.058,23.77,104725,0
2012-04-13,23.504,23.752,23.224,23.643,97336,0
2012-04-16,23.549,23.692,23.103,23.253,126186,0
2012-04-17,23.444,23.444,22.859,22.87,119173,0
2012-04-18,22.788,22.865,22.508,22.565,104412,0
2012-04-19,22.704,22.704,22.302,22.452,81041,0
2012-04-20,22.619,22.831,22.452,22.623,95416,0
2012-04-23,22.502,22.708,22.364,22.571,61339,0
2012-04-24,22.724,22.775,22.446,22.598,69900,0
2012-04-25,22.749,22.757,22.446,22.757,76624,0
2012-04-26,22.78,23.175,22.619,23.058,71158,0
2012-04-27,22.965,22.965,22.658,22.78,45479,0
2012-04-30,22.696,22.806,22.667,22.758,41703,0
2012-05-01,22.846,22.965,22.669,22.78,158219,0
2012-05-02,22.675,22.837,22.658,22.743,61818,0
2012-05-03,22.831,22.971,22.547,22.743,95793,0
2012-05-04,22.697,22.925,22.358,22.825,77869,0
2012-05-07,22.825,22.825,22.353,22.402,115840,0
2012-05-08,22.287,22.396,21.723,21.781,121576,0
2012-05-09,21.669,21.669,21.17,21.331,141595,0
2012-05-10,21.43,22.058,21.391,22.034,78385,0
2012-05-11,21.921,22.058,21.669,21.688,56510,0
2012-05-14,21.409,21.414,21.114,21.114,107502,0
2012-05-15,21.146,21.264,20.603,20.716,220292,0
2012-05-16,20.613,20.72,19.981,19.981,234475,0
2012-05-17,20.041,20.108,19.582,19.664,143382,0
2012-05-18,19.96,19.975,19.029,19.223,168875,0
2012-05-21,19.425,20.28,19.169,20.28,138345,0
2012-05-22,20.481,21.002,20.481,20.752,134863,0
2012-05-23,20.658,20.658,20.103,20.403,94597,0
2012-05-24,20.531,20.531,19.834,20.041,127626,0
2012-05-25,20.173,20.343,19.775,20.074,136435,0
2012-05-29,20.366,20.796,20.335,20.547,106536,0
2012-05-30,20.531,20.531,19.935,20.068,91987,0
2012-05-31,20.314,20.336,19.727,19.842,69742,0
2012-06-01,19.63,19.775,18.281,18.391,335047,0
2012-06-04,18.225,18.304,17.39,17.945,286828,0
2012-06-05,17.777,18.464,17.505,18.393,165215,0
2012-06-06,18.753,19.444,18.632,19.425,107155,0
2012-06-07,19.831,19.831,18.987,19.169,99812,0
2012-06-08,19.023,19.147,18.613,19.046,59161,0
2012-06-11,19.287,19.391,18.674,18.753,105038,0
2012-06-12,18.91,18.973,18.619,18.826,86441,0
2012-06-13,18.873,18.873,18.27,18.382,138022,0
2012-06-14,18.382,18.585,18.064,18.093,94162,0
2012-06-15,18.525,18.525,18.093,18.319,108755,0
2012-06-18,18.334,18.334,18.064,18.286,104587,0
2012-06-19,18.646,19.029,18.27,18.98,118571,0
2012-06-20,18.808,19.257,18.793,18.853,106803,0
2012-06-21,18.779,18.831,17.918,18.001,302128,0
2012-06-22,18.304,18.387,17.925,17.971,150670,0
2012-06-25,17.803,17.914,17.453,17.515,133332,0
2012-06-26,17.713,17.868,17.535,17.736,87242,0
2012-06-27,17.807,18.437,17.807,18.395,68473,0
2012-06-28,18.364,18.89,18.064,18.419,111076,0
2012-06-29,18.949,18.949,18.618,18.735,93706,0
2012-07-02,18.724,19.147,18.674,19.097,84239,0
2012-07-03,19.169,20.309,19.169,20.176,118334,0
2012-07-05,20.325,20.837,20.222,20.421,232865,0
2012-07-06,20.69,20.837,20.167,20.395,257953,0
2012-07-09,20.493,20.736,20.429,20.663,233405,0
2012-07-10,20.684,20.868,20.559,20.753,195247,0
2012-07-11,21.004,21.211,20.776,20.947,207038,0
2012-07-12,20.218,20.6,19.698,20.446,209513,0
2012-07-13,20.4,20.765,20.309,20.582,110941,0
2012-07-16,20.508,20.943,20.457,20.845,70176,0
2012-07-17,20.724,20.994,20.52,20.901,81883,0
2012-07-18,20.98,21.027,20.663,20.884,67421,0
2012-07-19,20.849,21.061,20.782,21.038,51931,0
2012-07-20,20.994,21.262,20.93,21.085,93748,0
2012-07-23,20.771,20.994,20.576,20.856,52159,0
2012-07-24,20.862,20.884,20.4,20.48,95485,0
2012-07-25,20.862,20.862,20.167,20.493,88427,0
2012-07-26,20.832,20.862,20.52,20.72,95767,0
2012-07-27,20.868,20.868,20.355,20.616,68526,0
2012-07-30,20.644,20.862,20.4,20.782,61512,0
2012-07-31,20.644,20.796,20.004,20.004,129666,0
2012-08-01,20.361,20.52,18.85,19.432,182932,0
2012-08-02,19.35,19.518,18.878,19.039,127425,0
2012-08-03,19.303,19.807,19.198,19.795,102101,0
2012-08-06,19.807,20.23,19.637,19.761,88115,0
2012-08-07,19.885,20.368,19.79,20.139,89851,0
2012-08-08,20.273,20.332,20.006,20.006,57837,0
2012-08-09,19.949,20.383,19.813,20.28,93642,0
2012-08-10,20.025,20.463,19.978,20.314,75539,0
2012-08-13,20.314,20.508,20.128,20.247,109016,0
2012-08-14,20.463,20.493,20.184,20.27,61199,0
2012-08-15,20.28,20.736,20.211,20.441,83326,0
2012-08-16,20.469,20.748,20.441,20.675,84878,0
2012-08-17,20.765,20.776,20.543,20.675,51704,0
2012-08-20,20.753,20.776,20.616,20.748,95903,0
2012-08-21,20.776,20.789,20.235,20.247,114145,0
2012-08-22,20.32,20.434,19.978,20.04,83675,0
2012-08-23,20.2,20.2,19.522,19.553,119285,0
2012-08-24,19.471,19.778,19.471,19.642,92558,0
2012-08-27,19.67,19.761,19.381,19.381,98743,0
2012-08-28,19.512,19.512,19.295,19.425,66219,0
2012-08-29,19.54,19.568,19.295,19.425,88987,0
2012-08-30,19.453,19.512,19.117,19.117,187241,0
2012-08-31,19.294,19.311,19.096,19.218,96227,0
2012-09-04,19.299,19.303,18.525,18.528,243345,0
2012-09-05,18.601,18.811,18.058,18.742,298032,0
2012-09-06,18.821,19.249,18.793,18.923,83504,0
2012-09-07,19.015,19.083,18.804,19.067,80196,0
2012-09-10,19.179,19.893,19.157,19.825,162765,0
2012-09-11,19.949,20.162,19.842,19.921,136003,0
2012-09-12,20.064,20.11,19.847,20.012,81781,0
2012-09-13,19.921,20.336,19.921,20.194,75738,0
2012-09-14,20.376,20.498,20.32,20.457,75213,0
2012-09-17,20.514,20.878,20.48,20.616,113331,0
2012-09-18,20.753,20.837,20.605,20.758,80582,0
2012-09-19,20.794,20.856,20.265,20.297,151570,0
2012-09-20,20.235,20.247,19.949,20.04,73328,0
2012-09-21,20.035,20.344,19.967,20.018,95736,0
2012-09-24,19.949,20.361,19.949,20.273,87037,0
2012-09-25,20.235,20.493,20.235,20.383,85351,0
2012-09-26,20.452,20.459,19.982,20.027,84424,0
2012-09-27,20.231,20.244,20.063,20.244,74167,0
2012-09-28,20.325,20.51,20.171,20.43,41942,0
2012-10-01,20.498,20.52,20.349,20.395,70619,0
2012-10-02,20.476,20.681,20.443,20.64,93602,0
2012-10-03,20.75,20.761,20.518,20.65,81365,0
2012-10-04,20.664,21.035,20.664,21.035,97768,0
2012-10-05,21.053,21.053,19.481,19.784,335140,0
2012-10-08,19.685,20.277,19.497,20.092,200902,0
2012-10-09,20.37,20.406,20.128,20.255,123613,0
2012-10-10,20.348,20.348,19.701,19.847,235505,0
2012-10-11,19.784,19.993,19.544,19.685,144647,0
2012-10-12,19.777,19.777,19.171,19.311,124149,0
2012-10-15,19.486,19.595,19.311,19.329,164997,0
2012-10-16,19.474,19.474,19.078,19.096,159255,0
2012-10-17,19.096,19.427,19.096,19.382,101567,0
2012-10-18,19.418,19.568,19.34,19.398,72686,0
2012-10-19,19.51,19.51,19.078,19.159,136819,0
2012-10-22,19.19,19.19,18.707,18.769,256117,0
2012-10-23,18.764,18.764,18.167,18.204,240655,0
2012-10-24,18.403,18.438,17.558,17.773,242575,0
2012-10-25,18.058,18.169,17.558,17.918,156000,0
2012-10-26,18.024,18.514,18.024,18.438,131303,0
2012-10-31,18.407,18.407,17.564,17.649,337719,0
2012-11-01,17.563,17.709,17.07,17.137,326148,0
2012-11-02,17.063,17.137,16.516,16.585,406595,0
2012-11-05,16.458,16.516,15.885,16.079,338491,0
2012-11-06,16.03,16.554,15.997,16.533,209049,0
2012-11-07,16.493,16.544,16.079,16.096,180824,0
2012-11-08,16.091,16.311,15.583,15.593,170225,0
2012-11-09,15.453,15.453,14.576,14.982,588425,0
2012-11-12,14.982,15.112,14.71,14.971,143666,0
2012-11-13,14.796,14.901,14.593,14.849,170980,0
2012-11-14,14.845,14.948,14.46,14.498,330699,0
2012-11-15,14.481,14.505,13.118,13.199,456867,0
2012-11-16,13.066,15.117,12.909,14.96,576955,0
2012-11-19,15.593,16.311,15.495,15.717,279420,0
2012-11-20,15.775,15.874,15.161,15.38,187573,0
2012-11-21,15.554,15.618,15.188,15.554,90077,0
2012-11-23,15.729,15.858,15.565,15.781,26305,0
2012-11-26,15.81,16.269,15.736,16.079,130597,0
2012-11-27,16.091,16.248,15.925,16.113,131403,0
2012-11-28,16.037,16.243,15.787,15.962,137123,0
2012-11-29,15.962,16.079,15.501,15.625,121359,0
2012-11-30,15.669,15.862,15.522,15.822,71954,0
2012-12-03,15.823,15.968,15.554,15.583,102454,0
2012-12-04,15.575,15.712,14.74,14.852,127714,0
2012-12-05,14.621,14.849,14.495,14.586,145614,0
2012-12-06,14.47,14.54,14.156,14.273,160830,0
2012-12-07,14.314,14.545,14.109,14.505,143975,0
2012-12-10,14.488,14.907,14.488,14.628,96821,0
2012-12-11,14.71,14.796,14.376,14.47,158979,0
2012-12-12,14.518,14.616,14.384,14.57,95912,0
2012-12-13,14.564,14.593,14.056,14.24,112751,0
2012-12-14,14.214,14.413,13.982,14.01,103572,0
2012-12-17,13.988,14.138,13.573,13.621,195661,0
2012-12-18,13.589,14.151,13.545,13.916,155473,0
2012-12-19,13.916,14.273,13.573,14.179,157022,0
2012-12-20,14.156,14.207,13.982,14.074,104587,0
2012-12-21,13.781,14.01,13.696,13.854,97020,0
2012-12-24,13.747,13.835,13.545,13.579,84926,0
2012-12-26,13.573,13.573,13.137,13.253,226820,0
2012-12-27,13.194,13.374,13.155,13.194,156699,0
2012-12-28,13.236,13.8,13.166,13.627,230542,0
2012-12-31,13.632,13.981,13.401,13.843,231207,0
2013-01-02,14.004,14.796,14.004,14.715,282974,0
2013-01-03,14.855,15.653,14.755,15.618,244285,0
2013-01-04,15.618,17.055,15.583,16.383,506466,0
2013-01-07,16.307,16.307,15.757,16.131,259860,0
2013-01-08,16.05,16.079,15.495,15.536,196354,0
2013-01-09,15.731,16.161,15.553,16.071,178963,0
2013-01-10,16.262,16.262,15.843,15.879,156602,0
2013-01-11,15.777,16.136,15.593,15.641,178081,0
2013-01-14,15.712,15.833,15.593,15.719,105158,0
2013-01-15,15.737,15.772,15.598,15.641,91415,0
2013-01-16,15.646,15.833,15.646,15.653,49440,0
2013-01-17,15.808,15.808,15.312,15.589,200023,0
2013-01-18,15.54,15.706,15.432,15.598,99788,0
2013-01-22,15.746,16.113,15.684,16.06,180342,0
2013-01-23,16.113,16.113,15.63,15.66,116998,0
2013-01-24,15.653,15.833,15.533,15.646,112556,0
2013-01-25,15.817,15.893,15.63,15.706,95156,0
2013-01-28,15.684,15.808,15.564,15.712,121349,0
2013-01-29,15.791,15.921,15.706,15.785,77885,0
2013-01-30,15.868,15.952,15.593,15.669,70290,0
2013-01-31,15.684,15.719,15.564,15.625,68640,0
2013-02-01,15.691,15.719,15.293,15.546,128493,0
2013-02-04,15.546,15.634,15.443,15.517,80328,0
2013-02-05,15.517,15.691,15.379,15.669,84141,0
2013-02-06,15.625,15.843,15.606,15.785,106659,0
2013-02-07,15.743,15.777,15.61,15.696,55824,0
2013-02-08,15.791,16.065,15.746,16.048,122663,0
2013-02-11,16.125,16.125,15.838,15.952,56009,0
2013-02-12,16.035,16.035,15.927,15.965,48826,0
2013-02-13,15.952,16.042,15.691,15.725,76458,0
2013-02-14,15.772,16.035,15.772,16.035,55338,0
2013-02-15,16.118,16.125,15.791,15.849,62432,0
2013-02-19,15.833,16.035,15.684,15.7,71850,0
2013-02-20,15.7,15.762,15.104,15.14,121732,0
2013-02-21,15.128,15.355,15.085,15.182,90074,0
2013-02-22,15.21,15.712,15.091,15.617,93796,0
2013-02-25,15.817,15.862,15.598,15.641,60100,0
2013-02-26,15.641,15.802,15.593,15.743,27213,0
2013-02-27,15.712,15.911,15.712,15.858,32793,0
2013-02-28,15.863,15.949,15.796,15.796,57968,0
2013-03-01,15.725,15.826,15.684,15.7,56223,0
2013-03-04,15.63,15.762,15.54,15.575,59692,0
2013-03-05,15.553,15.754,15.54,15.593,82961,0
2013-03-06,15.624,15.899,15.593,15.833,59110,0
2013-03-07,15.911,16.4,15.838,16.327,113310,0
2013-03-08,16.31,16.363,16.136,16.205,62185,0
2013-03-11,16.205,16.484,16.205,16.464,70469,0
2013-03-12,16.484,16.698,16.375,16.656,74442,0
2013-03-13,16.71,16.789,16.436,16.532,47032,0
2013-03-14,16.592,16.687,16.464,16.554,48553,0
2013-03-15,16.578,16.675,16.46,16.519,46605,0
2013-03-18,16.497,16.586,16.369,16.446,70453,0
2013-03-19,16.729,16.729,16.464,16.65,124914,0
2013-03-20,16.644,16.729,16.491,16.578,57001,0
2013-03-21,16.578,16.578,16.46,16.538,33540,0
2013-03-22,16.522,16.787,16.522,16.762,64317,0
2013-03-25,16.729,16.87,16.641,16.846,66767,0
2013-03-26,16.729,16.985,16.586,16.954,98912,0
2013-03-27,16.734,17.016,16.734,16.909,57198,0
2013-03-28,16.819,17.016,16.746,16.932,63398,0
2013-04-01,16.997,17.315,16.969,17.193,94671,0
2013-04-02,17.328,17.476,17.213,17.298,134406,0
2013-04-03,17.397,17.397,16.608,16.717,76241,0
2013-04-04,16.798,16.798,16.227,16.307,91298,0
2013-04-05,16.19,16.351,15.715,16.275,111403,0
2013-04-08,16.754,17.026,16.485,16.824,182958,0
2013-04-09,17.328,17.859,16.941,17.574,293868,0
2013-04-10,17.686,17.924,17.524,17.655,257121,0
2013-04-11,17.868,17.868,17.335,17.371,160989,0
2013-04-12,17.335,17.514,16.775,17.04,125033,0
2013-04-15,17.36,17.36,16.099,16.233,200957,0
2013-04-16,16.301,17.132,16.263,16.971,161077,0
2013-04-17,16.99,16.996,16.478,16.546,60232,0
2013-04-18,16.682,16.732,16.318,16.59,43311,0
2013-04-19,16.657,16.793,16.455,16.682,65092,0
2013-04-22,16.682,17.235,16.62,16.983,86031,0
2013-04-23,17.199,17.199,17.026,17.143,66190,0
2013-04-24,17.143,17.452,17.093,17.452,86511,0
2013-04-25,17.665,17.814,17.143,17.235,147465,0
2013-04-26,17.304,17.304,16.805,17.033,107561,0
2013-04-29,17.055,17.176,16.805,16.818,153935,0
2013-04-30,16.804,16.817,16.584,16.747,108479,0
2013-05-01,16.676,16.798,16.293,16.688,81057,0
2013-05-02,16.583,16.93,16.583,16.768,93439,0
2013-05-03,16.787,17.132,16.787,16.842,77735,0
2013-05-06,16.818,17.082,16.633,16.688,90920,0
2013-05-07,16.793,17.04,16.644,16.798,91845,0
2013-05-08,16.846,17.132,16.836,17.132,74577,0
2013-05-09,17.235,17.469,17.176,17.267,66897,0
2013-05-10,17.445,17.445,17.093,17.155,43724,0
2013-05-13,17.136,17.364,16.99,17.224,103012,0
2013-05-14,17.224,17.328,17.072,17.267,95622,0
2013-05-15,17.321,17.321,17.05,17.192,62204,0
2013-05-16,17.192,17.227,16.793,17.199,114129,0
2013-05-17,17.206,17.235,17.05,17.227,57708,0
2013-05-20,17.235,17.445,17.206,17.36,53714,0
2013-05-21,17.34,17.36,17.18,17.192,50293,0
2013-05-22,17.249,17.537,16.996,17.118,103512,0
2013-05-23,17.082,17.376,16.93,17.093,68845,0
2013-05-24,17.077,17.235,17.055,17.106,27492,0
2013-05-28,17.267,17.39,17.192,17.355,69539,0
2013-05-29,17.359,17.434,17.251,17.389,38185,0
2013-05-30,17.419,17.425,17.009,17.033,83595,0
2013-05-31,17.062,17.177,16.88,16.88,102956,0
2013-06-03,16.862,17.05,16.775,16.871,51245,0
2013-06-04,16.971,17.132,16.879,17.077,37499,0
2013-06-05,17.031,17.408,16.924,17.215,121791,0
2013-06-06,17.276,17.389,16.992,17.294,46600,0
2013-06-07,17.34,17.518,17.259,17.518,47387,0
2013-06-10,17.544,18.054,17.544,17.611,126773,0
2013-06-11,17.476,17.734,17.452,17.465,28002,0
2013-06-12,17.704,17.704,17.298,17.34,43859,0
2013-06-13,17.254,17.655,17.249,17.611,53772,0
2013-06-14,17.716,17.771,17.36,17.508,60882,0
2013-06-17,17.76,18.209,17.661,18.146,100203,0
2013-06-18,18.22,18.555,17.982,18.497,117884,0
2013-06-19,18.479,19.895,18.479,19.569,448442,0
2013-06-20,19.39,19.605,18.072,18.294,280065,0
2013-06-21,18.403,18.818,18.157,18.466,79870,0
2013-06-24,18.469,18.518,17.544,18.151,78982,0
2013-06-25,18.283,18.49,18.044,18.454,54161,0
2013-06-26,18.56,19.069,18.555,19.034,70299,0
2013-06-27,19.083,19.39,19.052,19.169,106100,0
2013-06-28,19.205,19.384,19.169,19.329,78365,0
2013-07-01,19.589,20.065,19.322,19.589,133239,0
2013-07-02,19.881,20.007,18.857,19.134,139665,0
2013-07-03,19.145,19.201,18.621,18.706,78211,0
2013-07-05,18.773,19.284,18.693,19.257,74630,0
2013-07-08,19.328,19.379,18.957,19.201,228253,0
2013-07-09,19.391,19.698,19.215,19.648,99423,0
2013-07-10,19.73,19.73,19.157,19.379,118535,0
2013-07-11,19.075,19.247,18.857,18.969,111818,0
2013-07-12,18.744,18.912,18.454,18.584,206297,0
2013-07-15,18.598,18.831,18.315,18.408,63743,0
2013-07-16,18.307,18.333,17.492,17.948,188010,0
2013-07-17,17.823,17.932,17.628,17.729,84931,0
2013-07-18,17.749,17.873,17.654,17.842,63857,0
2013-07-19,17.672,17.809,17.363,17.592,90644,0
2013-07-22,17.596,17.749,17.495,17.623,48901,0
2013-07-23,17.749,17.749,17.408,17.547,63701,0
2013-07-24,17.526,17.526,17.181,17.201,44312,0
2013-07-25,17.308,17.457,17.221,17.308,66435,0
2013-07-26,17.325,17.698,17.325,17.603,73729,0
2013-07-29,17.654,17.693,17.467,17.547,37286,0
2013-07-30,17.672,17.677,17.467,17.47,32289,0
2013-07-31,17.492,17.56,17.445,17.467,80032,0
2013-08-01,17.698,17.793,17.533,17.766,62537,0
2013-08-02,17.717,17.836,17.616,17.704,45415,0
2013-08-05,17.686,17.842,17.578,17.816,82675,0
2013-08-06,17.661,17.823,17.611,17.623,44706,0
2013-08-07,17.526,17.698,17.308,17.408,79979,0
2013-08-08,17.611,17.647,17.408,17.484,48156,0
2013-08-09,17.345,17.389,17.181,17.281,34152,0
2013-08-12,17.118,17.207,16.842,16.871,68083,0
2013-08-13,16.836,16.867,16.779,16.81,30097,0
2013-08-14,16.871,17.623,16.753,16.846,46712,0
2013-08-15,16.753,16.943,16.49,16.696,116177,0
2013-08-16,16.584,16.947,16.498,16.817,63690,0
2013-08-19,16.684,16.962,16.621,16.67,53977,0
2013-08-20,16.67,16.953,16.591,16.804,67806,0
2013-08-21,16.846,16.992,16.54,16.931,67514,0
2013-08-22,16.797,17.359,16.797,17.187,43434,0
2013-08-23,17.363,17.509,17.193,17.287,44004,0
2013-08-26,17.419,17.52,17.17,17.251,74258,0
2013-08-27,17.006,17.894,17.006,17.639,130089,0
2013-08-28,17.736,17.849,17.52,17.757,78814,0
2013-08-29,17.693,18.249,17.654,18.144,90035,0
2013-08-30,17.998,18.144,17.717,17.757,57696,0
2013-09-03,17.686,18.032,17.163,17.27,90981,0
2013-09-04,17.276,17.434,17.181,17.181,75016,0
2013-09-05,17.181,17.354,17.181,17.201,56034,0
2013-09-06,17.276,17.315,17.181,17.187,47705,0
2013-09-09,17.037,17.301,17.037,17.155,55915,0
2013-09-10,17.155,17.287,16.779,16.917,91696,0
2013-09-11,16.987,17.238,16.911,17.207,40202,0
2013-09-12,17.301,17.793,17.17,17.47,49712,0
2013-09-13,17.495,17.948,17.434,17.948,72471,0
2013-09-16,17.9,18.094,17.729,18.081,70893,0
2013-09-17,17.912,18.226,17.866,18.056,39017,0
2013-09-18,17.948,18.429,17.948,18.283,50108,0
2013-09-19,18.408,18.555,18.226,18.338,64774,0
2013-09-20,18.377,18.385,17.968,18.157,43713,0
2013-09-23,18.157,18.568,18.157,18.502,91514,0
2013-09-24,18.49,18.534,18.257,18.445,83876,0
2013-09-25,18.329,18.478,18.257,18.385,38986,0
2013-09-26,18.472,18.568,18.307,18.568,43459,0
2013-09-27,18.568,18.592,18.175,18.534,71437,0
2013-09-30,18.329,18.422,17.686,18.422,66751,0
2013-10-01,18.315,18.661,18.19,18.522,42107,0
2013-10-02,18.573,18.805,18.502,18.655,60262,0
2013-10-03,18.661,18.787,18.249,18.257,34000,0
2013-10-04,18.277,18.61,18.277,18.371,43219,0
2013-10-07,18.655,19.019,18.573,18.718,145366,0
2013-10-08,18.685,18.944,18.408,18.9,312072,0
2013-10-09,18.944,19.242,18.466,18.568,158393,0
2013-10-10,18.717,18.774,18.071,18.546,105107,0
2013-10-11,18.448,18.618,18.259,18.475,57193,0
2013-10-14,18.259,18.385,18.175,18.235,53305,0
2013-10-15,17.919,18.034,17.666,17.666,126006,0
2013-10-16,17.585,17.754,17.416,17.425,150612,0
2013-10-17,17.245,18.165,17.087,18.044,81215,0
2013-10-18,17.928,18.165,17.868,18.078,32036,0
2013-10-21,18.071,18.194,17.739,17.89,42245,0
2013-10-22,18.058,18.058,17.76,17.843,40145,0
2013-10-23,17.754,17.765,17.419,17.595,67891,0
2013-10-24,17.7,18.182,17.577,17.851,93359,0
2013-10-25,18.22,18.22,17.585,17.68,62133,0
2013-10-28,17.635,17.809,17.318,17.318,69584,0
2013-10-29,17.611,17.7,17.373,17.662,54084,0
2013-10-30,17.72,17.772,17.486,17.616,62559,0
2013-10-31,17.616,17.877,17.577,17.688,53455,0
2013-11-01,17.707,17.799,17.459,17.784,43850,0
2013-11-04,17.707,17.883,17.611,17.673,48810,0
2013-11-05,17.648,17.772,17.611,17.76,21294,0
2013-11-06,17.765,17.9,17.648,17.843,25110,0
2013-11-07,17.7,17.858,17.603,17.666,39421,0
2013-11-08,17.666,17.799,17.603,17.707,28888,0
2013-11-11,17.656,17.805,17.648,17.68,43005,0
2013-11-12,17.666,17.726,17.641,17.648,31809,0
2013-11-13,17.707,17.9,17.641,17.831,39733,0
2013-11-14,17.754,18.093,17.754,18.058,27284,0
2013-11-15,18.165,18.165,17.883,17.967,35813,0
2013-11-18,18.065,18.065,17.641,17.673,48804,0
2013-11-19,17.7,17.831,17.611,17.648,29269,0
2013-11-20,17.611,17.792,17.603,17.656,33506,0
2013-11-21,17.799,17.799,17.603,17.707,54824,0
2013-11-22,17.648,17.837,17.641,17.831,29889,0
2013-11-25,17.739,17.784,17.551,17.577,76300,0
2013-11-26,17.577,17.733,17.471,17.524,23253,0
2013-11-27,17.524,17.558,17.238,17.238,82061,0
2013-11-29,17.425,17.486,17.277,17.322,13292,0
2013-12-02,17.318,17.641,17.289,17.419,70027,0
2013-12-03,17.35,17.713,16.927,17.004,89054,0
2013-12-04,17.054,17.805,17.054,17.577,74728,0
2013-12-05,17.416,17.558,17.185,17.251,44295,0
2013-12-06,17.577,17.577,17.01,17.153,46125,0
2013-12-09,17.03,17.174,16.991,16.991,48317,0
2013-12-10,16.991,17.01,16.933,16.977,52295,0
2013-12-11,16.933,16.997,16.458,16.502,84086,0
2013-12-12,16.398,16.438,15.657,16.307,181838,0
2013-12-13,16.412,16.443,15.957,15.957,63751,0
2013-12-16,15.882,15.957,15.683,15.691,103653,0
2013-12-17,15.691,16.079,15.691,16.016,60599,0
2013-12-18,15.911,16.262,15.805,16.262,43801,0
2013-12-19,16.151,16.191,16.047,16.136,33072,0
2013-12-20,16.047,16.248,15.891,16.079,59620,0
2013-12-23,16.085,16.21,15.774,15.799,113095,0
2013-12-24,15.949,15.969,15.532,15.532,114195,0
2013-12-26,15.453,15.668,15.297,15.453,141925,0
2013-12-27,15.395,15.691,15.384,15.515,88905,0
2013-12-30,15.701,16.23,15.519,16.001,176868,0
2013-12-31,15.805,15.882,15.462,15.468,220211,0
2014-01-02,15.424,15.57,15.045,15.225,158607,0
2014-01-03,15.155,15.565,15.121,15.272,97162,0
2014-01-06,15.402,15.949,15.324,15.918,126023,0
2014-01-07,16.093,16.21,15.949,16.176,95410,0
2014-01-08,16.794,16.794,16.287,16.451,155119,0
2014-01-09,16.567,16.619,16.016,16.282,152105,0
2014-01-10,16.372,16.522,16.217,16.443,260747,0
2014-01-13,16.357,16.693,16.181,16.329,185450,0
2014-01-14,16.336,16.451,16.288,16.376,61175,0
2014-01-15,16.391,16.391,15.968,15.968,86801,0
2014-01-16,15.973,16.627,15.797,16.498,244223,0
2014-01-17,16.741,16.827,16.047,16.087,183580,0
2014-01-21,16.047,16.525,16.047,16.396,92371,0
2014-01-22,16.493,16.586,16.423,16.493,35902,0
2014-01-23,16.564,16.564,16.322,16.438,55034,0
2014-01-24,16.518,16.518,16.181,16.336,75749,0
2014-01-27,16.248,16.451,16.134,16.134,78732,0
2014-01-28,16.102,16.256,16.094,16.203,75016,0
2014-01-29,16.203,16.309,15.765,15.776,101696,0
2014-01-30,15.797,16.155,15.797,16.06,35068,0
2014-01-31,16.06,16.06,15.818,15.859,52613,0
2014-02-03,15.985,16.114,15.859,15.893,31166,0
2014-02-04,16.04,16.128,15.657,15.851,62416,0
2014-02-05,15.851,15.851,15.65,15.676,59280,0
2014-02-06,15.676,15.676,15.32,15.534,163070,0
2014-02-07,15.481,15.905,15.414,15.743,90071,0
2014-02-10,15.594,15.919,15.522,15.797,69240,0
2014-02-11,15.692,15.914,15.692,15.859,32804,0
2014-02-12,15.884,15.914,15.791,15.899,57120,0
2014-02-13,15.905,16.107,15.818,15.914,100552,0
2014-02-14,16,16,15.818,15.838,38019,0
2014-02-18,15.939,16.12,15.843,15.924,72920,0
2014-02-19,15.851,16.107,15.702,15.791,62590,0
2014-02-20,15.724,16.026,15.702,15.977,50129,0
2014-02-21,15.973,16.114,15.899,16.054,55850,0
2014-02-24,16.054,16.386,16,16.181,85685,0
2014-02-25,16.087,16.094,15.872,15.919,49332,0
2014-02-26,15.919,16.074,15.616,15.63,80052,0
2014-02-27,15.616,15.776,15.582,15.71,36101,0
2014-02-28,15.616,15.96,15.55,15.851,47988,0
2014-03-03,15.945,16.438,15.919,16.288,89403,0
2014-03-04,16.288,16.423,16.22,16.322,45424,0
2014-03-05,16.386,16.793,16.243,16.666,134731,0
2014-03-06,16.666,16.761,16.288,16.463,55505,0
2014-03-07,16.404,16.505,16.21,16.369,32006,0
2014-03-10,16.351,16.451,16.21,16.417,16082,0
2014-03-11,16.633,16.633,16.21,16.21,26929,0
2014-03-12,16.161,16.357,16.155,16.161,28677,0
2014-03-13,16.14,16.14,15.985,16,33608,0
2014-03-14,15.953,16.343,15.953,16.282,49989,0
2014-03-17,16.288,16.47,16.282,16.391,20515,0
2014-03-18,16.343,16.47,16.343,16.443,24000,0
2014-03-19,16.275,16.633,16.215,16.386,64281,0
2014-03-20,16.391,16.463,16.262,16.463,19281,0
2014-03-21,16.351,16.438,16.262,16.357,38490,0
2014-03-24,16.369,16.417,16.188,16.243,53076,0
2014-03-25,16.262,16.357,16.161,16.282,25472,0
2014-03-26,16.288,16.485,16.161,16.404,47391,0
2014-03-27,16.316,16.511,16.295,16.459,32099,0
2014-03-28,16.525,16.747,16.525,16.719,68835,0
2014-03-31,16.727,16.969,16.719,16.93,103360,0
2014-04-01,16.996,17.083,16.768,17.083,59672,0
2014-04-02,17.083,17.083,16.834,17.023,54628,0
2014-04-03,16.989,17.03,16.894,16.937,27723,0
2014-04-04,16.989,17.03,16.846,16.93,51742,0
2014-04-07,17.002,17.332,17.002,17.299,115170,0
2014-04-08,17.434,17.885,17.272,17.869,165616,0
2014-04-09,17.912,17.932,17.675,17.736,170658,0
2014-04-10,17.769,17.844,17.52,17.809,119730,0
2014-04-11,17.476,17.72,17.142,17.53,79564,0
2014-04-14,17.546,17.699,17.406,17.492,53581,0
2014-04-15,17.476,17.594,17.295,17.295,67188,0
2014-04-16,17.546,17.546,17.205,17.253,54452,0
2014-04-17,17.171,17.483,17.057,17.364,37753,0
2014-04-21,17.415,17.504,17.178,17.392,52499,0
2014-04-22,17.573,17.72,17.456,17.53,62011,0
2014-04-23,17.601,17.651,17.406,17.419,37365,0
2014-04-24,17.512,17.61,17.443,17.589,34762,0
2014-04-25,17.643,17.686,17.512,17.677,41708,0
2014-04-28,17.713,17.938,17.582,17.757,88132,0
2014-04-29,17.79,17.895,17.663,17.72,42085,0
2014-04-30,17.629,17.881,17.554,17.72,46654,0
2014-05-01,17.797,17.824,17.629,17.824,32502,0
2014-05-02,17.824,17.86,17.651,17.693,60998,0
2014-05-05,17.651,17.651,17.392,17.4,74754,0
2014-05-06,17.392,17.463,17.268,17.337,45924,0
2014-05-07,17.28,17.406,17.231,17.329,36504,0
2014-05-08,17.492,17.643,17.066,17.099,40408,0
2014-05-09,17.155,17.155,16.646,16.774,92830,0
2014-05-12,16.821,17.107,16.793,17.046,54170,0
2014-05-13,16.974,17.163,16.843,16.918,42857,0
2014-05-14,16.941,17.155,16.935,17.031,37049,0
2014-05-15,16.952,17.023,16.892,16.952,30522,0
2014-05-16,16.927,17.046,16.927,16.935,23017,0
2014-05-19,16.961,17.359,16.961,17.163,53472,0
2014-05-20,17.213,17.337,17.135,17.259,23209,0
2014-05-21,17.318,17.318,17.182,17.287,40645,0
2014-05-22,17.22,17.322,17.22,17.287,43436,0
2014-05-23,17.337,17.448,17.28,17.426,28021,0
2014-05-27,17.443,17.888,17.415,17.589,111369,0
2014-05-28,17.693,17.86,17.504,17.566,42232,0
2014-05-29,17.554,17.845,17.554,17.67,30193,0
2014-05-30,17.72,17.749,17.406,17.635,35822,0
2014-06-02,17.816,18.173,17.686,17.768,78696,0
2014-06-03,17.72,17.9,17.615,17.768,47796,0
2014-06-04,17.768,17.964,17.768,17.919,26175,0
2014-06-05,17.929,18.075,17.832,18.004,33979,0
2014-06-06,18.034,18.243,18.027,18.228,67282,0
2014-06-09,18.277,18.451,18.248,18.451,57205,0
2014-06-10,18.451,18.653,18.101,18.522,76409,0
2014-06-11,18.582,18.695,18.173,18.605,48593,0
2014-06-12,18.605,18.624,18.534,18.541,34568,0
2014-06-13,18.591,19.099,18.557,18.904,129106,0
2014-06-16,19.487,19.494,19.125,19.265,91654,0
2014-06-17,19.251,19.391,19.155,19.384,68875,0
2014-06-18,19.391,19.426,19.147,19.384,60686,0
2014-06-19,19.377,19.494,19.321,19.433,48907,0
2014-06-20,19.46,19.46,19.23,19.363,26244,0
2014-06-23,19.355,19.433,19.23,19.265,41573,0
2014-06-24,19.251,19.487,19.251,19.343,51989,0
2014-06-25,19.348,19.426,19.246,19.412,33668,0
2014-06-26,19.46,19.483,19.384,19.483,38095,0
2014-06-27,19.483,19.808,19.474,19.767,63713,0
2014-06-30,19.808,20.17,19.794,20.061,82060,0
2014-07-01,20.122,20.122,19.92,20.122,70024,0
2014-07-02,20.122,20.122,19.927,20.017,49693,0
2014-07-03,19.99,20.003,19.494,19.745,62253,0
2014-07-07,19.745,20.157,19.704,20.142,130935,0
2014-07-08,20.176,20.295,19.767,19.99,148925,0
2014-07-09,19.99,20.185,19.851,20.122,138940,0
2014-07-10,20.108,20.247,20.017,20.176,149986,0
2014-07-11,19.655,19.958,19.118,19.505,162163,0
2014-07-14,19.576,19.992,19.576,19.584,77426,0
2014-07-15,19.611,19.87,19.211,19.211,74011,0
2014-07-16,19.39,19.461,18.832,19.083,97453,0
2014-07-17,19.147,19.441,18.862,18.962,61086,0
2014-07-18,18.969,19.26,18.796,18.889,45119,0
2014-07-21,18.916,19.018,18.804,18.974,47307,0
2014-07-22,19.141,19.319,19.04,19.224,48374,0
2014-07-23,19.298,19.311,19.055,19.16,32894,0
2014-07-24,19.233,19.253,19.04,19.083,41255,0
2014-07-25,19.147,19.203,18.61,19.018,94431,0
2014-07-28,19.124,19.253,18.746,19.253,70280,0
2014-07-29,19.168,19.412,18.997,19.377,58340,0
2014-07-30,19.489,19.685,19.26,19.627,48474,0
2014-07-31,19.319,19.611,19.075,19.247,50633,0
2014-08-01,19.302,19.354,18.79,19.055,49162,0
2014-08-04,19.155,19.253,18.969,19.242,37134,0
2014-08-05,19.061,19.16,18.681,18.811,37616,0
2014-08-06,18.724,19.024,18.668,18.811,33363,0
2014-08-07,18.76,18.868,18.653,18.753,39809,0
2014-08-08,18.753,19.298,18.753,19.298,79315,0
2014-08-11,19.292,19.326,19.09,19.247,35847,0
2014-08-12,19.198,19.269,19.067,19.203,24933,0
2014-08-13,19.182,19.406,19.04,19.083,42222,0
2014-08-14,19.046,19.26,18.874,18.974,36623,0
2014-08-15,18.969,19.111,18.932,19.04,33052,0
2014-08-18,19.219,19.347,18.969,18.989,79682,0
2014-08-19,18.997,19.277,18.997,19.247,32747,0
2014-08-20,19.292,19.292,19.075,19.176,25716,0
2014-08-21,19.105,19.302,19.075,19.253,37498,0
2014-08-22,19.253,19.253,18.997,19.097,32920,0
2014-08-25,19.168,19.326,19.061,19.233,41577,0
2014-08-26,19.242,19.505,19.191,19.406,133230,0
2014-08-27,19.412,19.489,19.369,19.476,22782,0
2014-08-28,19.489,19.685,19.412,19.677,56512,0
2014-08-29,19.747,19.948,19.727,19.92,29919,0
2014-09-02,19.805,19.92,19.72,19.848,36724,0
2014-09-03,19.805,19.841,19.549,19.777,21252,0
2014-09-04,19.705,19.92,19.655,19.805,54819,0
2014-09-05,19.813,19.862,19.714,19.77,29507,0
2014-09-08,19.898,19.898,19.326,19.412,63647,0
2014-09-09,19.319,19.476,19.211,19.302,39525,0
2014-09-10,19.168,19.233,18.862,19.134,59982,0
2014-09-11,19.018,19.075,18.76,18.804,44678,0
2014-09-12,18.832,18.832,18.294,18.387,106778,0
2014-09-15,18.359,18.58,17.822,18.417,113245,0
2014-09-16,18.367,18.846,18.151,18.811,43592,0
2014-09-17,18.74,19.182,18.74,18.874,132519,0
2014-09-18,19.067,19.176,18.417,18.753,34896,0
2014-09-19,18.953,18.953,18.574,18.618,40003,0
2014-09-22,18.731,18.731,18.16,18.18,37233,0
2014-09-23,18.16,18.495,18.16,18.215,34318,0
2014-09-24,18.25,18.425,18.073,18.215,48976,0
2014-09-25,18.383,18.425,18.1,18.268,46682,0
2014-09-26,18.138,18.438,18.138,18.403,32199,0
2014-09-29,18.317,18.925,18.202,18.904,34276,0
2014-09-30,19.182,19.182,18.618,18.719,55448,0
2014-10-01,18.79,18.939,18.574,18.58,51221,0
2014-10-02,18.623,18.76,18.288,18.746,42902,0
2014-10-03,18.818,18.883,18.596,18.818,28313,0
2014-10-06,19.055,19.326,18.932,19.141,132256,0
2014-10-07,19.147,19.211,18.383,18.474,144726,0
2014-10-08,18.539,18.719,17.966,18.468,231900,0
2014-10-09,18.641,18.641,17.9,17.906,84702,0
2014-10-10,17.868,17.868,16.683,17.143,231577,0
2014-10-13,17.098,17.353,16.551,16.729,120331,0
2014-10-14,16.579,16.729,15.57,15.653,175901,0
2014-10-15,15.684,16.016,14.829,15.097,283275,0
2014-10-16,14.734,17.219,14.652,16.914,172521,0
2014-10-17,17.203,17.423,16.608,16.729,107741,0
2014-10-20,16.885,17.423,16.735,17.423,54412,0
2014-10-21,17.627,17.809,17.627,17.773,60757,0
2014-10-22,17.752,17.752,16.943,16.972,126163,0
2014-10-23,16.899,17.833,16.774,17.515,126881,0
2014-10-24,17.676,17.736,17.143,17.463,55659,0
2014-10-27,17.276,17.493,17.091,17.365,106256,0
2014-10-28,17.321,17.676,17.239,17.632,70312,0
2014-10-29,17.833,17.92,17.365,17.485,38635,0
2014-10-30,17.423,17.477,15.63,17.337,34269,0
2014-10-31,17.477,17.477,17.121,17.225,37251,0
2014-11-03,17.053,17.38,16.863,16.906,56657,0
2014-11-04,16.817,16.817,15.793,15.868,152073,0
2014-11-05,15.757,16.21,15.653,16.046,62049,0
2014-11-06,16.179,16.283,15.958,16.157,34281,0
2014-11-07,16.683,16.93,16.402,16.914,59885,0
2014-11-10,17.284,17.676,17.002,17.388,84088,0
2014-11-11,17.371,17.371,16.794,17.212,28144,0
2014-11-12,17.018,17.262,16.794,17.114,50520,0
2014-11-13,17.084,17.084,16.431,16.521,51121,0
2014-11-14,16.521,16.832,16.372,16.743,30272,0
2014-11-17,16.579,16.683,16.314,16.645,39457,0
2014-11-18,16.683,16.713,16.239,16.275,71360,0
2014-11-19,16.001,16.393,15.967,16.17,52113,0
2014-11-20,16.092,16.556,16.03,16.431,33923,0
2014-11-21,16.556,16.625,16.275,16.275,33664,0
2014-11-24,16.314,16.423,16.165,16.358,43271,0
2014-11-25,16.358,16.358,15.942,15.958,54052,0
2014-11-26,16.016,16.024,15.23,15.303,112184,0
2014-11-28,14.829,14.935,13.746,13.903,182115,0
2014-12-01,13.635,13.66,12.236,12.71,267604,0
2014-12-02,12.783,13.273,12.449,13.073,146809,0
2014-12-03,13.117,13.635,12.975,13.635,114953,0
2014-12-04,13.443,13.615,13.198,13.265,53522,0
2014-12-05,13.339,13.356,12.798,12.828,85604,0
2014-12-08,12.636,12.672,11.085,11.418,284522,0
2014-12-09,11.16,12.138,11.16,11.775,135237,0
2014-12-10,11.597,11.805,11.152,11.56,86773,0
2014-12-11,11.315,12.236,11.315,11.863,81998,0
2014-12-12,11.687,11.835,11.315,11.427,82028,0
2014-12-15,11.457,11.633,10.246,10.388,174802,0
2014-12-16,10.16,10.849,9.698,10.715,119408,0
2014-12-17,10.67,11.678,10.67,11.44,248615,0
2014-12-18,11.775,13.339,10.862,11.219,352454,0
2014-12-19,11.344,12.265,11.277,12.168,87079,0
2014-12-22,12.376,12.376,11.264,11.277,114393,0
2014-12-23,11.285,11.418,10.96,11.078,224712,0
2014-12-24,10.943,11.025,10.404,10.633,61565,0
2014-12-26,10.633,11.323,10.633,11.117,81449,0
2014-12-29,11.02,11.863,10.937,11.072,316630,0
2014-12-30,11.072,11.294,10.195,10.434,137438,0
2014-12-31,10.241,10.826,10.04,10.803,125597,0
2015-01-02,10.789,11.486,10.604,11.257,104686,0
2015-01-05,11.108,11.257,10.916,11.129,100238,0
2015-01-06,11.092,11.413,10.751,11.189,203772,0
2015-01-07,11.271,11.863,11.249,11.552,245400,0
2015-01-08,11.901,12.198,11.678,11.813,176104,0
2015-01-09,11.91,12.138,11.545,11.945,100175,0
2015-01-12,11.805,11.983,11.545,11.849,153149,0
2015-01-13,11.57,12.11,11.494,11.702,272244,0
2015-01-14,11.664,11.811,10.946,11.518,90672,0
2015-01-15,11.633,11.657,11.086,11.364,82550,0
2015-01-16,11.333,11.834,11.148,11.702,93880,0
2015-01-20,11.642,11.671,11.24,11.394,92148,0
2015-01-21,11.457,11.742,11.294,11.671,56334,0
2015-01-22,11.679,11.679,11.256,11.364,127589,0
2015-01-23,11.356,11.726,11.225,11.333,180204,0
2015-01-26,11.494,11.702,11.148,11.578,103567,0
2015-01-27,11.51,11.95,11.379,11.904,68709,0
2015-01-28,11.95,11.95,11.225,11.379,101489,0
2015-01-29,11.426,11.524,10.887,11.201,58637,0
2015-01-30,11.178,11.671,11.178,11.411,76126,0
2015-02-02,11.57,11.834,11.57,11.742,68234,0
2015-02-03,11.95,12.573,11.935,12.419,125980,0
2015-02-04,12.242,12.466,12.134,12.158,68466,0
2015-02-05,12.304,12.505,12.257,12.334,23538,0
2015-02-06,12.319,12.674,12.158,12.228,46534,0
2015-02-09,12.304,12.304,11.958,12.196,103949,0
2015-02-10,12.104,12.104,11.595,11.734,75702,0
2015-02-11,11.57,11.941,11.411,11.941,48175,0
2015-02-12,12.089,12.089,11.518,11.533,51953,0
2015-02-13,11.679,11.872,11.578,11.726,49458,0
2015-02-17,11.935,12.173,11.624,12.173,52654,0
2015-02-18,12.042,12.042,11.702,11.716,54346,0
2015-02-19,11.487,11.788,11.487,11.716,37417,0
2015-02-20,11.657,11.765,11.379,11.471,79450,0
2015-02-23,11.447,11.841,11.432,11.796,52903,0
2015-02-24,11.803,11.95,11.65,11.664,47435,0
2015-02-25,11.664,11.994,11.487,11.788,59193,0
2015-02-26,11.911,11.911,11.61,11.904,27384,0
2015-02-27,11.887,11.941,11.803,11.864,19267,0
2015-03-02,11.841,12.296,11.834,12.025,71992,0
2015-03-03,12.096,12.181,11.904,11.98,32429,0
2015-03-04,11.958,12.025,11.726,11.856,40729,0
2015-03-05,11.772,12.042,11.756,11.849,57075,0
2015-03-06,11.803,12.004,11.796,11.834,30092,0
2015-03-09,11.97,12.304,11.796,11.803,82629,0
2015-03-10,11.796,12.242,11.742,11.788,66673,0
2015-03-11,11.97,12.089,11.834,11.98,35541,0
2015-03-12,12.134,12.134,11.765,11.803,32298,0
2015-03-13,11.716,11.88,11.716,11.841,21015,0
2015-03-16,11.748,11.941,11.679,11.827,73288,0
2015-03-17,11.765,12.05,11.765,11.849,74455,0
2015-03-18,11.796,12.035,11.734,11.856,48902,0
2015-03-19,11.95,12.025,11.756,11.756,33727,0
2015-03-20,11.772,11.872,11.679,11.679,41507,0
2015-03-23,11.657,11.98,11.657,11.811,28667,0
2015-03-24,11.887,11.97,11.849,11.872,26980,0
2015-03-25,11.966,12.288,11.872,12.196,68878,0
2015-03-26,12.042,12.435,12.011,12.388,49030,0
2015-03-27,12.45,12.682,12.404,12.613,47345,0
2015-03-30,12.682,13.184,12.619,12.65,81978,0
2015-03-31,12.435,12.435,11.817,11.817,115991,0
2015-04-01,11.642,11.642,8.4953,8.934,1057563,0
2015-04-02,8.8122,9.4428,8.481,9.2511,359178,0
2015-04-06,9.3821,10.137,9.3821,9.4379,214158,0
2015-04-07,9.4428,9.992,9.4291,9.829,103122,0
2015-04-08,9.79,9.984,9.783,9.883,63690,0
2015-04-09,9.883,9.945,9.667,9.715,106791,0
2015-04-10,9.829,9.868,9.559,9.829,74455,0
2015-04-13,9.3146,9.677,9.0478,9.4467,187757,0
2015-04-14,9.527,9.793,9.3684,9.684,54786,0
2015-04-15,9.684,10.313,9.677,10.125,125132,0
2015-04-16,10.226,10.226,9.841,10.045,95201,0
2015-04-17,9.991,9.991,9.786,9.793,57077,0
2015-04-20,9.895,9.927,9.4555,9.597,98289,0
2015-04-21,9.699,9.708,9.2191,9.4076,98037,0
2015-04-22,9.4076,9.478,9.141,9.3225,111415,0
2015-04-23,9.3146,9.4555,9.2831,9.3684,51102,0
2015-04-24,9.4555,9.4555,9.141,9.2511,52410,0
2015-04-27,9.2191,9.3225,8.9276,9.0299,91908,0
2015-04-28,8.9997,9.1259,8.9276,8.9668,77542,0
2015-04-29,8.8967,9.188,8.8813,9.0393,54916,0
2015-04-30,9.061,9.1569,8.8731,9.0073,63177,0
2015-05-01,8.9612,9.108,8.8113,9.0854,48560,0
2015-05-04,9.188,9.2031,9.0073,9.0148,47545,0
2015-05-05,9.2031,9.575,9.108,9.575,95466,0
2015-05-06,9.63,9.81,9.518,9.575,45368,0
2015-05-07,9.557,9.557,9.299,9.4555,37068,0
2015-05-08,9.4653,9.535,9.1325,9.2426,33940,0
2015-05-11,9.2511,9.3997,9.172,9.2831,53392,0
2015-05-12,9.1966,9.677,9.1815,9.542,50059,0
2015-05-13,9.527,9.643,9.4408,9.4408,32288,0
2015-05-14,9.4878,9.527,9.2191,9.2276,35467,0
2015-05-15,9.1504,9.3146,9.061,9.0694,41484,0
2015-05-18,9.0478,9.108,8.7641,8.8113,94745,0
2015-05-19,8.7486,8.9753,8.7404,8.8331,43728,0
2015-05-20,8.8421,8.9838,8.6523,8.6523,72332,0
2015-05-21,8.7095,8.9668,8.6605,8.9527,32923,0
2015-05-22,8.8731,9.061,8.8331,9.0148,22248,0
2015-05-26,8.9058,8.9527,8.6605,8.7004,21857,0
2015-05-27,8.9058,8.9276,8.7314,8.7404,31273,0
2015-05-28,8.7314,8.7486,8.4491,8.4953,76432,0
2015-05-29,8.6459,9.0073,8.4953,8.9612,48815,0
2015-06-01,8.8967,8.9997,8.7404,8.9997,13032,0
2015-06-02,9.0393,9.2831,8.8904,9.2361,20942,0
2015-06-03,9.2361,9.2426,8.8904,8.9997,46907,0
2015-06-04,9.0073,9.1165,8.6695,8.7404,53644,0
2015-06-05,8.7222,8.8658,8.6523,8.6523,26062,0
2015-06-08,8.6523,8.7486,8.4953,8.5987,21992,0
2015-06-09,8.6523,8.8513,8.6058,8.7941,36235,0
2015-06-10,8.8513,9.0854,8.8331,8.9922,55458,0
2015-06-11,8.9213,9.0233,8.755,8.7794,28461,0
2015-06-12,8.7314,8.824,8.7314,8.755,13983,0
2015-06-15,8.7641,8.824,8.755,8.8186,22500,0
2015-06-16,8.7941,8.9058,8.7794,8.9058,52881,0
2015-06-17,8.9213,8.9997,8.8186,8.8186,24662,0
2015-06-18,8.824,8.8813,8.7167,8.7314,26185,0
2015-06-19,8.7095,8.7095,8.6523,8.6914,22756,0
2015-06-22,8.7004,8.7704,8.6695,8.7004,28730,0
2015-06-23,8.6605,8.7486,8.6605,8.7314,26839,0
2015-06-24,8.7314,8.9997,8.7314,8.8904,48049,0
2015-06-25,8.8904,8.8904,8.6914,8.7404,23008,0
2015-06-26,8.7004,8.7095,8.6523,8.6849,11696,0
2015-06-29,8.6459,8.6523,8.3074,8.3788,84282,0
2015-06-30,8.323,8.3388,8.063,8.2512,95094,0
2015-07-01,8.2051,8.229,8.0166,8.063,65467,0
2015-07-02,8.0715,8.2051,8.0715,8.1658,24026,0
2015-07-06,8.1265,8.2051,8.1265,8.1495,30889,0
2015-07-07,8.1265,8.1265,7.8667,7.8667,68008,0
2015-07-08,7.7719,7.8272,7.2059,7.3003,120511,0
2015-07-09,7.3632,7.4655,6.9698,7.0956,145934,0
2015-07-10,7.0249,7.6778,6.9855,7.4812,124832,0
2015-07-13,7.308,7.4103,7.2766,7.2766,50213,0
2015-07-14,7.3328,7.5178,7.2605,7.4292,84839,0
2015-07-15,7.3328,7.3972,6.8262,6.9309,133253,0
2015-07-16,6.9309,7.0274,6.6735,6.6896,87932,0
2015-07-17,6.6735,6.8585,6.3358,6.7459,140789,0
2015-07-20,6.6655,6.6655,5.9338,6.0705,197874,0
2015-07-21,5.7568,6.4083,5.7568,6.2877,102605,0
2015-07-22,6.3118,6.3118,5.138,5.2584,361548,0
2015-07-23,5.2262,5.4031,4.9931,5.0012,184070,0
2015-07-24,5.0413,5.0896,4.7197,4.76,153724,0
2015-07-27,4.8804,5.2826,4.6635,5.186,133698,0
2015-07-28,5.0977,5.2504,5.0333,5.2424,104471,0
2015-07-29,5.2826,5.4675,5.2665,5.4274,68280,0
2015-07-30,5.4675,5.4997,5.371,5.4514,94646,0
2015-07-31,5.5398,5.5398,5.2262,5.2424,89672,0
2015-08-03,5.2344,5.2344,4.7519,4.7519,70697,0
2015-08-04,4.784,4.9206,4.591,4.8403,90046,0
2015-08-05,4.8564,5.0413,4.5187,4.5348,98378,0
2015-08-06,4.5509,4.5509,4.35,4.382,62592,0
2015-08-07,4.4222,4.6876,4.2936,4.4946,56093,0
2015-08-10,4.5027,4.9288,4.4624,4.9206,47385,0
2015-08-11,4.8484,4.8645,4.5348,4.583,61794,0
2015-08-12,4.7359,4.969,4.591,4.5991,28731,0
2015-08-13,4.5187,4.7438,4.4705,4.6233,158449,0
2015-08-14,4.6635,4.8484,4.6394,4.7679,32210,0
2015-08-17,4.7036,4.776,4.7036,4.7277,36442,0
2015-08-18,4.6715,4.8564,4.6715,4.8323,64300,0
2015-08-19,4.784,4.8242,4.6233,4.6233,36565,0
2015-08-20,4.6233,4.8242,4.6233,4.808,51738,0
2015-08-21,4.9288,4.9288,4.7197,4.8725,75743,0
2015-08-24,4.6795,5.2504,4.6795,5.1458,167718,0
2015-08-25,5.3872,5.3872,4.776,4.776,128351,0
2015-08-26,4.7197,5.2102,4.7117,4.8323,154096,0
2015-08-27,4.9931,5.371,4.9931,5.2826,68778,0
2015-08-28,5.4274,6.0061,5.2985,5.9982,168524,0
2015-08-31,5.9821,6.4163,5.8293,6.1347,141660,0
2015-09-01,6.0705,6.1588,5.8293,6.0465,159322,0
2015-09-02,6.1912,6.3118,5.6927,5.8455,52733,0
2015-09-03,5.7248,6.0465,5.7248,5.9178,20149,0
2015-09-04,5.8775,5.9741,5.765,5.9016,26243,0
2015-09-08,5.8695,5.95,5.7891,5.8937,16790,0
2015-09-09,5.8373,5.8614,5.6525,5.6525,24005,0
2015-09-10,5.7409,5.7568,5.6684,5.7167,14932,0
2015-09-11,5.6362,5.7971,4.969,4.969,131834,0
2015-09-14,4.9368,5.0413,4.7922,4.7922,50743,0
2015-09-15,4.9528,5.1137,4.8242,4.9368,37933,0
2015-09-16,5.0333,5.0896,4.8886,5.0575,44151,0
2015-09-17,5.0896,5.4354,5.0816,5.1218,54079,0
2015-09-18,5.0654,5.4274,5.0333,5.186,36565,0
2015-09-21,5.2262,5.2584,5.1458,5.2344,26740,0
2015-09-22,5.1458,5.3469,5.138,5.2745,25122,0
2015-09-23,5.2344,5.3227,5.1137,5.1539,28481,0
2015-09-24,5.0413,5.2424,5.0413,5.2262,32059,0
2015-09-25,5.2665,5.3067,4.8725,4.977,14179,0
2015-09-28,4.9528,4.9528,4.6394,4.6394,35851,0
2015-09-29,4.7197,4.776,4.6233,4.6474,23755,0
2015-09-30,4.6233,4.7438,4.6233,4.6715,31093,0
2015-10-01,4.76,4.8242,4.6795,4.6795,19029,0
2015-10-02,4.6956,5.2262,4.6795,4.9449,60942,0
2015-10-05,5.0253,5.2262,4.9609,5.0093,58398,0
2015-10-06,5.1218,5.2906,5.1056,5.1458,67907,0
2015-10-07,5.2022,5.6282,5.1941,5.2424,76737,0
2015-10-08,5.2826,5.4595,5.2262,5.4031,38307,0
2015-10-09,5.548,6.0303,5.5318,6.0303,187927,0
2015-10-12,5.9338,6.0303,5.6525,5.8373,74767,0
2015-10-13,5.9367,5.9367,5.7877,5.8042,48068,0
2015-10-14,5.8042,5.9118,5.7546,5.9036,21378,0
2015-10-15,5.8787,5.9615,5.7628,5.945,23551,0
2015-10-16,5.8953,5.9947,5.8373,5.9947,20531,0
2015-10-19,5.9367,5.9533,5.8538,5.8787,14134,0
2015-10-20,5.945,6.0194,5.9036,5.9282,31136,0
2015-10-21,5.8538,6.0194,5.8538,5.9282,49275,0
2015-10-22,5.9533,6.0031,5.9036,5.9367,16061,0
2015-10-23,5.9947,5.9947,5.8953,5.8953,33815,0
2015-10-26,5.9367,5.9782,5.5557,5.5972,67635,0
2015-10-27,5.531,5.5557,5.183,5.241,40581,0
2015-10-28,5.299,5.5227,5.2247,5.3075,29106,0
2015-10-29,5.2826,5.5144,5.1998,5.2081,19927,0
2015-10-30,5.1998,5.4151,5.1668,5.4151,28743,0
2015-11-02,5.4151,5.7214,5.3819,5.68,37212,0
2015-11-03,5.6303,6.1023,5.6303,5.9615,59783,0
2015-11-04,5.9282,5.9947,5.796,5.8373,14695,0
2015-11-05,5.8373,5.945,5.8042,5.9036,18960,0
2015-11-06,5.796,5.8705,5.6303,5.6469,38405,0
2015-11-09,5.6966,5.7462,5.4813,5.5144,18233,0
2015-11-10,5.4151,5.4813,5.3819,5.4234,32970,0
2015-11-11,5.3901,5.4151,5.1998,5.1998,26810,0
2015-11-12,5.1998,5.2081,5.1004,5.1335,26208,0
2015-11-13,5.1584,5.1668,5.0177,5.1418,23793,0
2015-11-16,5.1004,5.5808,5.1004,5.5227,38286,0
2015-11-17,5.498,5.498,5.266,5.4067,46740,0
2015-11-18,5.5393,5.5393,5.2826,5.5144,41185,0
2015-11-19,5.4151,5.5476,5.3158,5.4566,26691,0
2015-11-20,5.5393,5.5393,5.324,5.3571,29953,0
2015-11-23,5.3986,5.3986,5.2826,5.3488,23551,0
2015-11-24,5.4234,5.4399,5.3322,5.3738,27657,0
2015-11-25,5.299,5.3571,5.1418,5.3158,30678,0
2015-11-27,5.241,5.5393,5.1501,5.3819,62077,0
2015-11-30,5.3819,5.7048,5.3819,5.4647,30555,0
2015-12-01,5.4481,5.4731,5.2164,5.2909,22180,0
2015-12-02,5.1915,5.1915,5.0259,5.0755,35418,0
2015-12-03,5.0259,5.0755,4.9182,4.9597,36155,0
2015-12-04,4.9679,4.9928,4.794,4.8604,60386,0
2015-12-07,4.794,4.8353,4.4463,4.5704,84782,0
2015-12-08,4.5125,4.6284,4.3718,4.4298,31559,0
2015-12-09,4.4627,4.6865,4.4379,4.6533,46498,0
2015-12-10,4.587,4.7527,4.4713,4.6697,42392,0
2015-12-11,4.5456,4.6203,4.4713,4.4713,20288,0
2015-12-14,4.5538,4.5788,4.3635,4.3802,55762,0
2015-12-15,4.3884,4.4878,4.3138,4.3222,55074,0
2015-12-16,4.3138,4.3884,4.2973,4.3138,20288,0
2015-12-17,4.2973,4.3387,4.1399,4.1648,27657,0
2015-12-18,4.1152,4.1978,4.1068,4.1068,40219,0
2015-12-21,4.1399,4.1399,3.9826,4.0241,102537,0
2015-12-22,4.0655,4.3635,4.0158,4.3304,62722,0
2015-12-23,4.3884,4.8851,4.3884,4.8851,57488,0
2015-12-24,4.8851,4.9845,4.7527,4.7858,44276,0
2015-12-28,4.6865,4.7361,4.0572,4.1814,185302,0
2015-12-29,4.1896,4.3387,4.0405,4.082,80837,0
2015-12-30,4.0158,4.082,3.784,3.7923,76128,0
2015-12-31,3.726,4.0488,3.726,4.0323,109878,0
2016-01-04,3.9744,4.2476,3.8825,4.1978,84641,0
2016-01-05,4.2062,4.2062,4.0173,4.1399,17734,0
2016-01-06,3.9744,3.9744,3.5686,3.7923,186842,0
2016-01-07,3.6019,3.858,3.6019,3.6266,48794,0
2016-01-08,3.6266,4.0986,3.6266,4.0323,58504,0
2016-01-11,4.0241,4.0241,3.7923,3.8917,26618,0
2016-01-12,3.8917,3.8917,3.3284,3.3864,139971,0
2016-01-13,3.4375,3.5222,3.3355,3.4204,45899,0
2016-01-14,3.4798,3.6139,3.4364,3.5987,24678,0
2016-01-15,3.4119,3.6325,3.4036,3.5393,44530,0
2016-01-19,3.4628,3.5647,3.1064,3.2082,79530,0
2016-01-20,2.8432,3.1963,2.7677,3.1149,105670,0
2016-01-21,3.0725,3.2337,3.0309,3.1828,48747,0
2016-01-22,3.3695,3.4628,3.2082,3.3695,52318,0
2016-01-25,3.395,3.5046,3.2566,3.3525,28349,0
2016-01-26,3.3525,3.7345,3.2768,3.7345,62938,0
2016-01-27,3.7345,3.8194,3.6071,3.8194,31474,0
2016-01-28,3.8194,3.9976,3.8194,3.8873,42816,0
2016-01-29,3.8873,4.1334,3.8618,3.9298,45098,0
2016-02-01,3.9298,3.9381,3.7345,3.9212,14839,0
2016-02-02,3.76,3.8194,3.709,3.7939,15725,0
2016-02-03,3.8787,4.0316,3.7939,4.0316,21017,0
2016-02-04,4.0655,4.3285,4.0316,4.1758,57977,0
2016-02-05,4.1758,4.2266,4.0523,4.0909,9317,0
2016-02-08,4.0316,4.2099,3.9467,4.1502,27536,0
2016-02-09,4.0741,4.0741,3.6581,3.6836,18463,0
2016-02-10,3.6581,3.9043,3.6496,3.76,10339,0
2016-02-11,3.7175,3.7175,3.6071,3.675,17961,0
2016-02-12,3.7345,3.9126,3.7345,3.8957,17671,0
2016-02-16,3.9891,4.0054,3.7684,3.8532,31475,0
2016-02-17,3.9298,4.1588,3.8787,4.1163,20262,0
2016-02-18,4.1163,4.1163,3.9044,3.955,8822,0
2016-02-19,3.8957,3.8991,3.6705,3.7345,15401,0
2016-02-22,3.7429,3.955,3.7429,3.9467,12272,0
2016-02-23,3.8194,3.8787,3.7758,3.8448,14575,0
2016-02-24,3.7429,4.0229,3.7429,4.0229,50622,0
2016-02-25,3.9467,4.1334,3.9126,4.1334,25144,0
2016-02-26,4.1334,4.1928,4.0229,4.0909,54309,0
2016-02-29,4.2182,4.3541,4.125,4.337,99561,0
2016-03-01,4.3202,4.3202,3.8957,4.2862,88094,0
2016-03-02,4.2862,4.4388,4.2013,4.4049,33573,0
2016-03-03,4.3796,4.5068,4.2605,4.3709,54241,0
2016-03-04,4.3796,4.575,4.3626,4.5407,95834,0
2016-03-07,4.6003,4.9057,4.6003,4.8464,103702,0
2016-03-08,4.8293,4.8293,4.3709,4.422,49196,0
2016-03-09,4.4644,4.5662,4.4389,4.4475,13892,0
2016-03-10,4.4475,4.456,4.3241,4.4475,29257,0
2016-03-11,4.4475,4.5662,4.4475,4.5662,33095,0
2016-03-14,4.456,4.5323,4.3457,4.5323,27732,0
2016-03-15,4.4812,4.5167,4.2692,4.3285,23210,0
2016-03-16,4.3285,4.5398,4.3285,4.4899,36450,0
2016-03-17,4.5153,4.6426,4.5153,4.5662,28855,0
2016-03-18,4.6003,4.7325,4.422,4.422,33850,0
2016-03-21,4.5068,4.5068,4.3285,4.4475,48301,0
2016-03-22,4.3626,4.388,4.3031,4.3456,17352,0
2016-03-23,4.2862,4.3388,4.0741,4.1419,36605,0
2016-03-24,4.0741,4.1928,4.0059,4.0824,30563,0
2016-03-28,4.0995,4.1502,4.0316,4.0316,25041,0
2016-03-29,4.0059,4.0824,3.9381,3.9721,19774,0
2016-03-30,4.0146,4.0621,3.9806,3.9806,5686,0
2016-03-31,3.9891,4.0485,3.9467,3.9806,28953,0
2016-04-01,3.9721,4.0298,3.8024,3.9042,50318,0
2016-04-04,3.8532,3.8957,3.6581,3.6581,41106,0
2016-04-05,3.6071,3.6495,3.3102,3.3272,71000,0
2016-04-06,3.3695,3.6496,3.3355,3.5987,64149,0
2016-04-07,3.6325,3.6496,3.4544,3.4883,67919,0
2016-04-08,3.641,3.7175,3.4375,3.6921,116025,0
2016-04-11,3.7515,3.8532,3.6836,3.8532,89717,0
2016-04-12,3.8532,4.2182,3.8532,4.1502,60645,0
2016-04-13,4.1333,4.2452,3.9967,4.2016,33916,0
2016-04-14,4.2358,4.2358,4.0905,4.0905,18325,0
2016-04-15,4.0564,4.193,4.0223,4.1674,15427,0
2016-04-18,3.954,4.1502,3.8772,4.1076,25542,0
2016-04-19,4.1161,4.2187,4.1161,4.2186,50102,0
2016-04-20,4.2016,4.2613,4.1161,4.2016,45443,0
2016-04-21,4.1785,4.1785,4.0223,4.1248,21673,0
2016-04-22,4.1248,4.5603,4.1076,4.5176,83502,0
2016-04-25,4.6029,4.6628,4.3382,4.3808,42703,0
2016-04-26,4.4235,4.4665,4.2699,4.2871,54994,0
2016-04-27,4.3127,4.5005,4.3127,4.4665,29513,0
2016-04-28,4.4578,4.5176,4.3808,4.4834,43167,0
2016-04-29,4.5176,4.6286,4.4407,4.6029,49256,0
2016-05-02,4.6029,4.6062,4.3467,4.415,28286,0
2016-05-03,4.3297,4.3808,4.2358,4.3638,31101,0
2016-05-04,4.3895,4.4407,4.2955,4.3382,11105,0
2016-05-05,4.4834,4.5603,4.3127,4.3467,38064,0
2016-05-06,4.2613,4.5176,4.2358,4.2871,29958,0
2016-05-09,4.2358,4.2911,4.2358,4.2613,11030,0
2016-05-10,4.2528,4.4348,4.2528,4.398,35595,0
2016-05-11,4.3638,4.6029,4.3238,4.5346,48717,0
2016-05-12,4.5603,4.6286,4.4919,4.5774,68724,0
2016-05-13,4.4834,4.8678,4.4235,4.4236,87247,0
2016-05-16,4.5176,4.5859,4.415,4.4322,25287,0
2016-05-17,4.4492,4.5517,4.4492,4.475,10831,0
2016-05-18,4.475,4.6628,4.475,4.6414,45949,0
2016-05-19,4.5518,4.5518,4.2699,4.4066,16104,0
2016-05-20,4.4322,4.5433,4.3808,4.4492,13100,0
2016-05-23,4.398,4.4066,4.3297,4.3808,32285,0
2016-05-24,4.398,4.4235,4.3127,4.398,12866,0
2016-05-25,4.4407,4.7481,4.4407,4.714,89405,0
2016-05-26,4.7397,5.2861,4.7397,4.8079,63317,0
2016-05-27,4.7481,4.8506,4.6628,4.7907,35899,0
2016-05-31,4.7994,4.9104,4.6114,4.6713,19326,0
2016-06-01,4.6114,4.6808,4.4492,4.6808,17552,0
2016-06-02,4.6769,4.7312,4.5817,4.6969,16247,0
2016-06-03,4.714,4.7397,4.6372,4.7397,13722,0
2016-06-06,4.7397,4.7994,4.6455,4.7994,35446,0
2016-06-07,4.7823,5.03,4.7823,4.9788,88767,0
2016-06-08,5.0214,5.1238,4.8761,4.936,101949,0
2016-06-09,4.936,5.0812,4.8336,5.0385,96346,0
2016-06-10,5.0642,5.0812,4.9189,5.0214,54424,0
2016-06-13,4.953,5.0403,4.953,4.9958,10971,0
2016-06-14,4.9958,5.0385,4.9617,5.0129,12960,0
2016-06-15,4.9958,5.1238,4.953,4.9702,40760,0
2016-06-16,4.9019,5.0727,4.7312,5.0727,139815,0
2016-06-17,5.1238,5.4056,4.9873,5.1751,62964,0
2016-06-20,5.2008,5.3289,5.1238,5.1667,46995,0
2016-06-21,5.158,5.3388,5.0727,5.2777,14922,0
2016-06-22,5.346,5.4398,5.158,5.158,7272,0
2016-06-23,5.2435,5.252,5.1238,5.2178,34666,0
2016-06-24,5.0555,5.38,5.0385,5.2947,38208,0
2016-06-27,5.2777,5.2777,4.7054,4.8079,206624,0
2016-06-28,4.8933,5.3631,4.8933,5.2263,122528,0
2016-06-29,5.3031,5.5508,5.3031,5.474,47919,0
2016-06-30,5.474,5.4911,5.3153,5.3886,38466,0
2016-07-01,5.4314,5.5082,5.346,5.4142,57643,0
2016-07-05,5.3545,5.3886,5.0385,5.1709,16511,0
2016-07-06,5.1667,5.5368,5.1667,5.4142,29985,0
2016-07-07,5.5167,5.5424,5.1667,5.2435,31333,0
2016-07-08,5.2093,5.4656,5.1238,5.1836,136153,0
2016-07-11,5.1922,5.3204,5.1001,5.235,38242,0
2016-07-12,5.2777,5.4399,5.1409,5.2861,42934,0
2016-07-13,5.2254,5.2914,5.1644,5.234,20056,0
2016-07-14,5.2688,5.3123,5.1991,5.208,20359,0
2016-07-15,5.234,5.4339,5.208,5.2775,97559,0
2016-07-18,5.2775,5.3296,5.1209,5.1383,50709,0
2016-07-19,5.1644,5.1644,4.9035,5.0776,86176,0
2016-07-20,5.1123,5.2427,4.9557,5.234,26650,0
2016-07-21,5.1766,5.3123,5.1766,5.234,7800,0
2016-07-22,5.2688,5.3992,5.1557,5.1905,137625,0
2016-07-25,5.1991,5.347,5.1557,5.2254,76239,0
2016-07-26,5.234,5.3818,5.2261,5.3383,24879,0
2016-07-27,5.2861,5.3209,5.1557,5.1644,27601,0
2016-07-28,5.1557,5.2166,5.1209,5.1383,39847,0
2016-07-29,5.1297,5.2166,5.1036,5.173,38873,0
2016-08-01,5.1297,5.173,5.0427,5.0949,82566,0
2016-08-02,5.1383,5.1383,4.9627,5.0167,53981,0
2016-08-03,5.0254,5.0949,4.9819,5.0949,16729,0
2016-08-04,5.0514,5.1383,5.0254,5.1208,22438,0
2016-08-05,5.0861,5.1818,5.0861,5.1644,6592,0
2016-08-08,5.1209,5.3905,5.1093,5.3209,26566,0
2016-08-09,5.3034,5.4339,5.2341,5.2861,29855,0
2016-08-10,5.2513,5.3045,5.2166,5.2254,3298,0
2016-08-11,5.2166,5.3296,5.1957,5.3123,12183,0
2016-08-12,5.3209,5.3818,5.2688,5.3731,9402,0
2016-08-15,5.3905,5.3905,5.3209,5.3835,28472,0
2016-08-16,5.408,5.4165,5.3621,5.3905,23001,0
2016-08-17,5.347,5.4035,5.3034,5.3557,9890,0
2016-08-18,5.3644,5.3992,5.1818,5.3123,24903,0
2016-08-19,5.4253,5.4253,5.3644,5.3905,10198,0
2016-08-22,5.3383,5.3383,5.2831,5.2861,6407,0
2016-08-23,5.2428,5.3731,5.1297,5.347,20756,0
2016-08-24,5.3383,5.3586,5.2341,5.2513,22509,0
2016-08-25,5.2166,5.3123,5.208,5.2861,18072,0
2016-08-26,5.261,5.3383,5.234,5.2428,10458,0
2016-08-29,5.234,5.2938,5.234,5.2368,15571,0
2016-08-30,5.2601,5.3383,5.254,5.2688,11425,0
2016-08-31,5.2428,5.327,5.2428,5.2688,18791,0
2016-09-01,5.2166,5.2601,5.173,5.234,21880,0
2016-09-02,5.2167,5.3209,5.2167,5.2775,16927,0
2016-09-06,5.2775,5.3209,5.2166,5.3209,17484,0
2016-09-07,5.2775,5.3209,5.2533,5.2775,30378,0
2016-09-08,5.2601,5.3209,5.2601,5.3209,17212,0
2016-09-09,5.2688,5.2712,5.2601,5.2601,4473,0
2016-09-12,5.2601,5.2861,5.2254,5.2513,6139,0
2016-09-13,5.2166,5.2254,4.7818,4.8602,49840,0
2016-09-14,4.9208,4.9731,4.721,4.8601,48807,0
2016-09-15,4.8688,4.9471,4.5472,4.5645,38846,0
2016-09-16,4.5559,4.6253,4.4689,4.4689,16595,0
2016-09-19,4.5559,4.721,4.5253,4.6079,35389,0
2016-09-20,4.6079,4.6601,4.5472,4.5905,7011,0
2016-09-21,4.6428,4.8602,4.5993,4.8079,75759,0
2016-09-22,5.0254,5.0982,4.9905,5.0949,49341,0
2016-09-23,5.0088,5.0766,4.8175,4.8428,21686,0
2016-09-26,4.5645,4.7731,4.5645,4.7644,45769,0
2016-09-27,4.6079,4.721,4.582,4.6166,23132,0
2016-09-28,4.669,4.8602,4.5472,4.8602,22697,0
2016-09-29,4.8602,5.0688,4.8428,4.8775,69627,0
2016-09-30,4.8688,5.0079,4.8384,4.9731,45642,0
2016-10-03,5.0079,5.0861,4.9645,5.0427,50278,0
2016-10-04,5.0427,5.1225,4.9905,5.1209,64767,0
2016-10-05,5.2166,5.3818,5.2166,5.2949,60477,0
2016-10-06,5.3209,5.5731,5.2905,5.547,118813,0
2016-10-07,5.5817,5.8773,5.4165,5.4513,263707,0
2016-10-10,5.6254,5.747,5.4949,5.5296,80144,0
2016-10-11,5.5296,5.6078,5.4686,5.5035,59068,0
2016-10-12,5.4767,5.7265,5.367,5.5749,35055,0
2016-10-13,5.5303,5.6641,5.4997,5.5213,24464,0
2016-10-14,5.581,5.6106,5.5401,5.5927,18620,0
2016-10-17,5.5213,5.5392,5.3073,5.3251,44908,0
2016-10-18,5.4411,5.4501,5.3518,5.3608,62248,0
2016-10-19,5.3965,5.8246,5.3965,5.5213,67601,0
2016-10-20,5.5213,5.5749,5.4857,5.5481,54440,0
2016-10-21,5.4947,5.5571,5.4857,5.5481,8875,0
2016-10-24,5.5035,5.5392,5.4143,5.4501,12087,0
2016-10-25,5.4947,5.5481,5.4411,5.4411,16473,0
2016-10-26,5.4589,5.5392,5.4005,5.4589,35638,0
2016-10-27,5.4857,5.4863,5.3698,5.4143,8482,0
2016-10-28,5.4417,5.5125,5.0843,5.1199,42027,0
2016-10-31,5.1288,5.1288,4.8345,4.8524,33182,0
2016-11-01,4.8613,5.2627,4.8525,5.0843,139909,0
2016-11-02,4.9862,5.3072,4.8525,4.8703,51292,0
2016-11-03,4.8703,5.0486,4.8276,4.9683,53691,0
2016-11-04,4.9059,5.2358,4.8462,4.9327,98368,0
2016-11-07,4.9595,5.2197,4.8703,4.8703,57107,0
2016-11-08,4.9059,5.1556,4.8702,4.8702,60996,0
2016-11-09,4.897,5.0129,4.8168,4.8613,19381,0
2016-11-10,4.9327,5.0307,4.9059,4.9862,11923,0
2016-11-11,4.9595,5.0932,4.9149,4.9754,32724,0
2016-11-14,4.9504,5.0486,4.6472,4.7525,84146,0
2016-11-15,4.8167,4.9951,4.7275,4.9862,31377,0
2016-11-16,4.9683,5.3518,4.889,5.0754,37023,0
2016-11-17,5.0843,5.2627,4.8167,4.897,66451,0
2016-11-18,4.8435,4.9504,4.5936,4.6115,71250,0
2016-11-21,4.7185,5.0843,4.7185,4.9595,25737,0
2016-11-22,4.9683,5.0754,4.9059,5.004,52384,0
2016-11-23,4.9416,5.0843,4.9059,5.0843,20006,0
2016-11-25,5.0397,5.0486,4.9653,4.9653,10658,0
2016-11-28,5.0219,5.0219,4.7422,4.7422,10375,0
2016-11-29,4.7365,4.7365,4.6115,4.656,25390,0
2016-11-30,4.7185,5.0843,4.6799,4.9237,58448,0
2016-12-01,5.1288,5.2091,5.0364,5.1734,36943,0
2016-12-02,5.1824,5.2982,5.0219,5.0307,16137,0
2016-12-05,5.0575,5.3518,5.0575,5.3073,32063,0
2016-12-06,5.2805,5.2841,5.1082,5.1913,16790,0
2016-12-07,5.0932,5.2627,5.0724,5.2003,20511,0
2016-12-08,5.2805,5.2889,5.1975,5.2448,17023,0
2016-12-09,5.3073,5.3073,5.0664,5.1687,18512,0
2016-12-12,5.2448,5.3661,5.2448,5.2627,49034,0
2016-12-13,5.2448,5.4589,5.2358,5.2805,22395,0
2016-12-14,5.2627,5.3465,5.2627,5.2716,24869,0
2016-12-15,5.1674,5.3347,5.1618,5.2716,7440,0
2016-12-16,5.4679,5.7621,5.3698,5.6997,64684,0
2016-12-19,5.7176,5.7979,5.5992,5.7176,30650,0
2016-12-20,5.7979,5.8403,5.6997,5.7265,17919,0
2016-12-21,5.7086,5.7111,5.4671,5.673,29164,0
2016-12-22,5.5927,5.7532,5.5927,5.7443,23466,0
2016-12-23,5.7119,5.7265,5.5125,5.6283,38120,0
2016-12-27,5.6373,5.7889,5.5303,5.7443,104590,0
2016-12-28,5.7711,5.8425,5.6462,5.7355,39883,0
2016-12-29,5.6908,5.7086,5.5303,5.5801,46737,0
2016-12-30,5.5749,5.6997,5.4767,5.5571,50708,0
2017-01-03,5.5837,5.7523,5.5837,5.7176,14318,0
2017-01-04,5.7352,5.7532,5.5481,5.6908,17782,0
2017-01-05,5.6819,5.7532,5.6552,5.6908,14352,0
2017-01-06,5.7265,5.7621,5.6721,5.7443,38675,0
2017-01-09,5.7443,5.7979,5.7086,5.7443,26190,0
2017-01-10,5.7086,5.8067,5.672,5.7979,40905,0
2017-01-11,5.8706,6.4522,5.7793,6.3885,108914,0
2017-01-12,6.3885,6.5612,6.3885,6.5244,87039,0
2017-01-13,6.5066,6.5066,6.3522,6.4397,26618,0
2017-01-17,6.4976,6.5885,6.3713,6.5248,41739,0
2017-01-18,6.4432,6.4432,5.8524,6.1795,48316,0
2017-01-19,6.0795,6.1583,5.9796,6.1432,27522,0
2017-01-20,6.2704,6.3432,6.2432,6.2705,16457,0
2017-01-23,6.1977,6.2613,6.0978,6.225,18860,0
2017-01-24,6.225,6.3522,6.0433,6.2795,38553,0
2017-01-25,6.3432,6.3432,6.1341,6.2613,30602,0
2017-01-26,6.334,6.6758,6.225,6.4522,79611,0
2017-01-27,6.4067,6.4159,6.2522,6.4159,21093,0
2017-01-30,6.3704,6.3704,6.1704,6.234,34237,0
2017-01-31,6.2068,6.3977,6.1613,6.3885,20007,0
2017-02-01,6.3613,6.4613,6.2522,6.425,22530,0
2017-02-02,6.4067,6.4067,6.2802,6.3977,25021,0
2017-02-03,6.3613,6.3613,6.2704,6.3491,12082,0
2017-02-06,6.3068,6.3068,6.0503,6.0977,12919,0
2017-02-07,6.0433,6.234,5.9069,6.0614,31498,0
2017-02-08,5.9796,6.0278,5.8887,5.9887,15990,0
2017-02-09,5.9796,6.016,5.8887,5.9433,6568,0
2017-02-10,5.9979,6.0886,5.9979,6.0433,6995,0
2017-02-13,5.9706,5.9986,5.8342,5.8342,14426,0
2017-02-14,5.8342,5.8524,5.6525,5.7342,24620,0
2017-02-15,5.6707,5.8887,5.5781,5.8706,35183,0
2017-02-16,5.9251,5.9614,5.6979,5.816,23516,0
2017-02-17,5.7352,5.7849,5.6797,5.7069,8041,0
2017-02-21,5.7252,5.8887,5.6797,5.716,30268,0
2017-02-22,5.6979,5.6979,5.5707,5.598,32783,0
2017-02-23,5.6797,5.7797,5.5343,5.7069,39910,0
2017-02-24,5.7095,5.7095,5.4616,5.5889,28082,0
2017-02-27,5.6797,5.8524,5.6525,5.7342,29454,0
2017-02-28,5.7252,5.8524,5.7252,5.8251,19301,0
2017-03-01,5.8524,6.1341,5.8524,6.0433,36189,0
2017-03-02,6.0341,6.0341,5.9161,5.9433,9454,0
2017-03-03,5.9069,6.0251,5.9069,6.0251,40085,0
2017-03-06,5.9796,6.0433,5.9524,6.016,20190,0
2017-03-07,6.0977,6.225,6.0977,6.2068,38170,0
2017-03-08,6.1977,6.1977,5.9524,5.9887,44504,0
2017-03-09,5.916,5.9979,5.916,5.9524,61337,0
2017-03-10,5.9706,6.0161,5.9524,5.9524,20512,0
2017-03-13,5.9524,5.9734,5.9524,5.9524,34860,0
2017-03-14,5.916,5.916,5.4961,5.6161,69744,0
2017-03-15,5.7524,5.8797,5.6071,5.8706,34392,0
2017-03-16,5.9433,5.9433,5.6161,5.7615,23898,0
2017-03-17,5.7069,5.7133,5.598,5.6434,9312,0
2017-03-20,5.6525,5.6655,5.6071,5.6434,3448,0
2017-03-21,5.6525,5.687,5.6161,5.6271,14415,0
2017-03-22,5.6231,5.6386,5.3889,5.4253,45941,0
2017-03-23,5.3889,5.4798,5.3889,5.4526,8606,0
2017-03-24,5.4161,5.5342,5.4161,5.4434,6541,0
2017-03-27,5.3162,5.3162,5.1002,5.1981,22357,0
2017-03-28,5.189,5.3162,5.189,5.2527,8947,0
2017-03-29,5.4434,5.7252,5.3616,5.6434,81313,0
2017-03-30,5.7159,5.7159,5.57,5.5872,6678,0
2017-03-31,5.5434,5.5595,5.453,5.5434,19686,0
2017-04-03,5.4889,5.5364,5.3162,5.3253,8467,0
2017-04-04,5.4253,5.5434,5.3934,5.5434,16754,0
2017-04-05,5.7252,6.3977,5.7252,6.225,176222,0
2017-04-06,6.2613,6.4522,6.2365,6.4522,76848,0
2017-04-07,6.4159,6.543,6.3911,6.4976,48777,0
2017-04-10,6.5885,6.6775,6.5158,6.5521,92115,0
2017-04-11,6.6745,6.6745,6.3544,6.4391,44955,0
2017-04-12,6.4391,6.5823,6.3618,6.571,31433,0
2017-04-13,6.5898,6.6124,6.5126,6.5898,13879,0
2017-04-17,6.5898,6.5898,6.4957,6.5427,42917,0
2017-04-18,6.4957,6.6275,6.4874,6.6086,43431,0
2017-04-19,6.5898,6.6745,6.5898,6.6181,12028,0
2017-04-20,6.6934,6.7498,6.6181,6.6557,39014,0
2017-04-21,6.6275,6.6341,6.46,6.5145,12061,0
2017-04-24,6.4674,6.5427,6.2393,6.3544,18051,0
2017-04-25,6.4768,6.5784,6.4045,6.4957,21091,0
2017-04-26,6.5145,6.6839,6.4957,6.571,30200,0
2017-04-27,6.5427,6.5427,6.2792,6.3921,16428,0
2017-04-28,6.3262,6.4957,6.2604,6.3733,33375,0
2017-05-01,6.3074,6.345,5.8837,6.0437,58242,0
2017-05-02,6.1473,6.1473,5.9402,5.9496,14122,0
2017-05-03,6.0437,6.1379,5.9274,5.9496,14561,0
2017-05-04,5.9402,5.9402,5.7707,5.7707,13652,0
2017-05-05,5.8263,5.9402,5.8084,5.9402,18765,0
2017-05-08,5.9308,6.0434,5.8469,5.9308,12459,0
2017-05-09,5.8837,5.9016,5.7426,5.7896,13370,0
2017-05-10,5.9026,6.0908,5.8838,6.0706,8352,0
2017-05-11,6.1191,6.2406,5.8969,5.9214,13160,0
2017-05-12,5.9026,5.9779,5.8367,5.912,6652,0
2017-05-15,5.9779,6.1566,5.8837,5.8932,13154,0
2017-05-16,5.8932,5.9704,5.7802,5.7896,14157,0
2017-05-17,5.7426,5.9026,5.669,5.7613,16213,0
2017-05-18,5.7707,5.8166,5.7012,5.7426,6431,0
2017-05-19,5.8649,5.9779,5.7519,5.8179,14667,0
2017-05-22,5.9308,5.9308,5.7896,5.8179,19370,0
2017-05-23,5.7896,6.0344,5.7896,5.9402,20037,0
2017-05-24,5.9214,6.0344,5.7519,5.8367,8462,0
2017-05-25,5.8367,5.9402,5.7896,5.7896,16013,0
2017-05-26,5.7519,5.8367,5.7519,5.8179,10393,0
2017-05-30,5.7426,5.9214,5.6955,5.7802,20732,0
2017-05-31,5.7707,5.7707,5.6824,5.7049,12116,0
2017-06-01,5.6578,5.7332,5.5731,5.5919,32307,0
2017-06-02,5.5919,5.7332,5.527,5.686,24294,0
2017-06-05,5.639,5.7426,5.6013,5.686,9010,0
2017-06-06,5.6672,5.8475,5.6672,5.846,12699,0
2017-06-07,5.7426,5.8743,5.6682,5.6955,21510,0
2017-06-08,5.6766,5.7519,5.6766,5.7237,8543,0
2017-06-09,5.7745,5.8649,5.7707,5.8179,16836,0
2017-06-12,5.7237,5.8179,5.6766,5.7049,27889,0
2017-06-13,5.6766,5.7896,5.6766,5.7049,8738,0
2017-06-14,5.8179,5.8649,5.7882,5.8273,19882,0
2017-06-15,5.8273,5.8837,5.789,5.789,8497,0
2017-06-16,5.8555,5.8743,5.7237,5.8649,20470,0
2017-06-19,5.8649,5.8649,5.7354,5.7896,4367,0
2017-06-20,5.7896,5.7896,5.5449,5.5449,80182,0
2017-06-21,5.5542,5.5731,5.3848,5.3848,43024,0
2017-06-22,5.4506,5.5196,5.3095,5.3659,14965,0
2017-06-23,5.3565,5.417,5.3227,5.4117,12510,0
2017-06-26,5.4978,5.5068,5.2817,5.4413,17061,0
2017-06-27,5.4506,5.6473,5.4225,5.5072,12799,0
2017-06-28,5.5166,5.5919,5.5072,5.526,11142,0
2017-06-29,5.5795,5.6013,5.4601,5.4601,28381,0
2017-06-30,5.4602,5.4883,5.4413,5.4695,10218,0
2017-07-03,5.4506,5.5778,5.4506,5.5542,3032,0
2017-07-05,5.912,5.9214,5.5449,5.6202,84465,0
2017-07-06,5.7896,6.1191,5.6296,5.6483,96949,0
2017-07-07,5.6766,5.7049,5.6013,5.6955,54122,0
2017-07-10,5.7426,6.1003,5.6672,5.7613,93539,0
2017-07-11,5.9026,5.9026,5.686,5.7519,80858,0
2017-07-12,5.84,5.8595,5.5955,5.6198,74423,0
2017-07-13,5.5856,5.6248,5.4444,5.5563,6717,0
2017-07-14,5.5465,5.5954,5.4878,5.5367,15483,0
2017-07-17,5.5367,5.8204,5.5139,5.6737,54475,0
2017-07-18,5.6541,5.7128,5.5325,5.5465,13918,0
2017-07-19,5.4683,5.6003,5.3428,5.478,34077,0
2017-07-20,5.6248,5.7216,5.4291,5.6052,30981,0
2017-07-21,5.5074,5.5608,5.3215,5.3411,27897,0
2017-07-24,5.3411,5.4683,5.0574,5.1063,66816,0
2017-07-25,5.2041,5.3835,5.2041,5.3215,58628,0
2017-07-26,5.4487,5.4584,5.2442,5.3704,39346,0
2017-07-27,5.2726,5.4291,5.2531,5.2922,31150,0
2017-07-28,5.3509,5.3509,5.1846,5.1846,13513,0
2017-07-31,5.2139,5.2237,5.0712,5.2237,18370,0
2017-08-01,5.2433,5.3205,5.0672,5.302,28221,0
2017-08-02,5.2139,5.2139,5.0965,5.1552,8577,0
2017-08-03,5.1259,5.185,5.0378,5.0672,21546,0
2017-08-04,5.0868,5.1151,5.0183,5.0672,30171,0
2017-08-07,5.1259,5.1259,4.8422,5.0281,64864,0
2017-08-08,4.9987,5.056,4.8911,4.9498,18595,0
2017-08-09,4.9009,5.0085,4.8813,4.9107,22175,0
2017-08-10,4.9308,4.967,4.7542,4.8031,47548,0
2017-08-11,4.8031,4.8911,4.8031,4.8715,8535,0
2017-08-14,4.8226,4.8813,4.7639,4.7639,22767,0
2017-08-15,4.7639,4.8715,4.7542,4.8128,4666,0
2017-08-16,4.8422,4.9244,4.7542,4.8226,10725,0
2017-08-17,4.8422,4.9107,4.8402,4.8618,6283,0
2017-08-18,4.8618,4.9889,4.7444,4.9302,23478,0
2017-08-21,4.9011,4.9205,4.7444,4.7542,14784,0
2017-08-22,4.7878,4.7933,4.6955,4.7052,21788,0
2017-08-23,4.7639,4.8275,4.7639,4.8226,7291,0
2017-08-24,4.8226,4.8226,4.715,4.8128,13975,0
2017-08-25,4.8422,4.8422,4.7737,4.7835,17255,0
2017-08-28,4.7933,4.8128,4.7052,4.8128,9562,0
2017-08-29,4.8226,4.8226,4.7248,4.7639,8189,0
2017-08-30,4.7835,4.8911,4.7444,4.8911,13838,0
2017-08-31,4.8911,5.0085,4.8911,4.9889,15012,0
2017-09-01,4.9889,4.9987,4.8226,4.8813,21347,0
2017-09-05,4.8911,5.0087,4.8911,4.9205,12870,0
2017-09-06,5.0031,5.0281,4.94,4.94,13443,0
2017-09-07,4.9107,4.9889,4.8324,4.9302,15624,0
2017-09-08,4.8911,5.0183,4.8813,4.8813,29342,0
2017-09-11,4.9596,5.0475,4.9497,4.9889,34845,0
2017-09-12,5.032,5.0476,4.9791,4.9889,12452,0
2017-09-13,5.0085,5.0868,4.9889,4.9889,24746,0
2017-09-14,5.0378,5.1308,5.0284,5.0672,37143,0
2017-09-15,5.0574,5.1161,4.9755,5.0378,10110,0
2017-09-18,5.0868,5.1259,5.0378,5.1259,10671,0
2017-09-19,5.1357,5.302,5.1063,5.1357,49629,0
2017-09-20,5.2726,5.3801,5.1871,5.3411,69286,0
2017-09-21,5.2824,5.3704,5.2335,5.3313,23031,0
2017-09-22,5.3117,5.4096,5.1552,5.3802,26220,0
2017-09-25,5.4291,5.4683,5.253,5.2824,32153,0
2017-09-26,5.302,5.478,5.254,5.3607,29955,0
2017-09-27,5.3607,5.527,5.3606,5.4389,37499,0
2017-09-28,5.5074,5.5172,5.2041,5.4878,34341,0
2017-09-29,5.566,5.6248,5.5172,5.6248,37680,0
2017-10-02,5.7324,6.1139,5.6916,5.9769,261939,0
2017-10-03,6.0552,6.2694,5.9965,6.1139,130823,0
2017-10-04,5.9574,5.9672,5.5759,5.7715,190903,0
2017-10-05,5.7911,6.002,5.7911,5.8106,58272,0
2017-10-06,5.8302,5.8302,5.6248,5.7128,52422,0
2017-10-09,5.7617,5.8292,5.6835,5.6835,17003,0
2017-10-10,5.7715,5.8498,5.6346,5.7045,56290,0
2017-10-11,5.7128,5.7128,5.4878,5.6443,65352,0
2017-10-12,5.5759,5.5759,5.2433,5.39,32155,0
2017-10-13,5.42,5.4984,5.4,5.43,26253,0
2017-10-16,5.42,5.5405,5.35,5.44,43930,0
2017-10-17,5.49,5.58,5.3148,5.49,32899,0
2017-10-18,5.46,5.54,5.2539,5.36,18091,0
2017-10-19,5.3,5.36,5.2638,5.2638,4836,0
2017-10-20,5.25,5.28,5.15,5.23,26230,0
2017-10-23,5.28,5.39,5.2,5.34,46158,0
2017-10-24,5.31,5.59,5.26,5.45,76293,0
2017-10-25,5.5,5.75,5.46,5.63,49821,0
2017-10-26,5.64,5.64,5.31,5.46,93782,0
2017-10-27,5.39,5.63,5.3577,5.58,33527,0
2017-10-30,5.59,5.82,5.5867,5.78,40671,0
2017-10-31,5.73,5.94,5.6122,5.89,31206,0
2017-11-01,5.9383,5.9383,5.6814,5.92,29897,0
2017-11-02,5.7982,5.87,5.67,5.73,8416,0
2017-11-03,5.6,5.8,5.5744,5.76,29969,0
2017-11-06,5.7,5.887,5.58,5.85,36033,0
2017-11-07,5.8676,5.98,5.801,5.91,17167,0
2017-11-08,5.91,5.95,5.67,5.83,20257,0
2017-11-09,5.7479,5.87,5.65,5.85,16958,0
2017-11-10,5.83,5.9,5.8,5.9,15081,0
