Date,Open,High,Low,Close,Volume,OpenInt
2007-11-27,11.269,11.269,11.269,11.269,0,0
2007-11-28,11.269,11.423,11.269,11.294,818985,0
2007-11-29,11.28,11.332,11.28,11.283,60423,0
2007-11-30,11.316,11.332,11.28,11.283,82897,0
2007-12-03,11.283,11.316,11.269,11.269,135263,0
2007-12-04,11.288,11.288,11.269,11.269,102820,0
2007-12-05,11.288,11.288,11.269,11.269,105163,0
2007-12-06,11.294,11.294,11.269,11.269,49825,0
2007-12-07,11.288,11.288,11.269,11.269,97525,0
2007-12-10,11.275,11.275,11.269,11.275,122334,0
2007-12-11,11.3,11.3,11.269,11.283,64664,0
2007-12-12,11.313,11.316,11.269,11.269,44312,0
2007-12-13,11.269,11.378,11.269,11.332,73992,0
2007-12-14,11.374,11.401,11.313,11.332,37739,0
2007-12-17,11.357,11.382,11.269,11.28,54274,0
2007-12-18,11.316,11.32,11.275,11.305,33708,0
2007-12-19,11.305,11.393,11.275,11.357,39645,0
2007-12-20,11.352,11.357,11.3,11.332,34343,0
2007-12-21,11.348,11.352,11.3,11.352,22469,0
2007-12-24,11.313,11.352,11.294,11.332,7631,0
2007-12-26,11.326,11.326,11.275,11.28,69967,0
2007-12-27,11.28,11.316,11.269,11.269,82897,0
2007-12-28,11.307,11.313,11.269,11.313,10393,0
2007-12-31,11.313,11.324,11.269,11.269,86493,0
2008-01-02,11.269,11.294,11.269,11.294,65293,0
2008-01-03,11.275,11.316,11.269,11.313,13992,0
2008-01-04,11.275,11.305,11.269,11.269,38581,0
2008-01-07,11.275,11.275,11.269,11.269,34565,0
2008-01-08,11.275,11.275,11.269,11.269,39227,0
2008-01-09,11.269,11.275,11.218,11.218,1389066,0
2008-01-10,11.218,11.229,11.218,11.218,379068,0
2008-01-11,11.218,11.294,11.113,11.269,345146,0
2008-01-14,11.263,11.269,11.113,11.184,71448,0
2008-01-15,11.202,11.218,11.156,11.181,114054,0
2008-01-16,11.136,11.136,11.024,11.048,97103,0
2008-01-17,10.999,11.061,10.907,10.915,147769,0
2008-01-18,10.873,10.984,10.778,10.83,118512,0
2008-01-22,10.838,10.915,10.66,10.83,91799,0
2008-01-23,10.797,11.088,10.755,10.976,92650,0
2008-01-24,11.038,11.043,10.816,11.018,80564,0
2008-01-25,10.862,11.072,10.862,10.995,39227,0
2008-01-28,10.999,11.124,10.948,11.093,68312,0
2008-01-29,11.181,11.269,11.005,11.009,71448,0
2008-01-30,11.018,11.255,11.018,11.218,106424,0
2008-01-31,11.248,11.269,11.048,11.156,58516,0
2008-02-01,11.202,11.263,11.043,11.078,53641,0
2008-02-04,11.057,11.166,11.018,11.166,41764,0
2008-02-05,11.13,11.229,11.061,11.088,41787,0
2008-02-06,11.013,11.218,11.009,11.052,83105,0
2008-02-07,11.013,11.078,10.972,11.078,50032,0
2008-02-08,10.967,11.113,10.959,10.976,106002,0
2008-02-11,11.13,11.213,10.896,11.018,50877,0
2008-02-12,11.088,11.188,11.066,11.156,66143,0
2008-02-13,11.198,11.202,10.995,11.198,62540,0
2008-02-14,11.142,11.142,10.735,10.735,122777,0
2008-02-15,10.735,10.995,10.735,10.995,51784,0
2008-02-19,11.043,11.202,11.018,11.066,44094,0
2008-02-20,11.078,11.181,11.043,11.181,37947,0
2008-02-21,11.156,11.156,10.878,10.878,77383,0
2008-02-22,10.882,10.925,10.755,10.816,60725,0
2008-02-25,10.816,10.952,10.797,10.873,51154,0
2008-02-26,10.82,10.892,10.75,10.892,89129,0
2008-02-27,10.918,10.928,10.797,10.882,73353,0
2008-02-28,10.794,10.972,10.778,10.816,60423,0
2008-02-29,10.888,10.928,10.75,10.869,115968,0
2008-03-03,10.952,10.999,10.833,10.882,23109,0
2008-03-04,10.862,10.932,10.735,10.82,58725,0
2008-03-05,10.888,10.976,10.816,10.963,43882,0
2008-03-06,10.976,11.013,10.755,10.755,53423,0
2008-03-07,10.75,10.755,10.545,10.61,83956,0
2008-03-10,10.508,10.57,10.24,10.246,119270,0
2008-03-11,10.28,10.471,10.231,10.436,115332,0
2008-03-12,10.458,10.69,10.458,10.545,31807,0
2008-03-13,10.413,10.413,10.291,10.378,66570,0
2008-03-14,10.368,10.408,10.165,10.326,39436,0
2008-03-17,10.189,10.246,9.809,9.916,70171,0
2008-03-18,9.935,10.205,9.1768,10.205,164087,0
2008-03-19,10.208,10.346,10.147,10.246,49183,0
2008-03-20,10.231,10.673,10.141,10.208,66570,0
2008-03-24,10.208,10.373,10.208,10.259,118512,0
2008-03-25,10.3,10.368,10.099,10.117,88302,0
2008-03-26,10.147,10.216,10.117,10.189,113840,0
2008-03-27,10.141,10.2,9.908,10.099,157095,0
2008-03-28,10.183,10.256,10.141,10.147,93912,0
2008-03-31,10.195,10.246,10.141,10.189,135687,0
2008-04-01,10.368,10.442,10.32,10.387,93189,0
2008-04-02,10.368,10.506,10.351,10.384,73353,0
2008-04-03,10.408,10.458,10.32,10.373,67205,0
2008-04-04,10.378,10.387,10.3,10.368,70605,0
2008-04-07,10.458,10.524,10.404,10.419,114054,0
2008-04-08,10.395,10.468,10.395,10.428,108760,0
2008-04-09,10.368,10.488,10.351,10.482,171936,0
2008-04-10,10.545,10.847,10.545,10.809,150531,0
2008-04-11,10.707,10.809,10.66,10.75,72191,0
2008-04-14,10.724,10.789,10.549,10.549,45004,0
2008-04-15,10.506,10.614,10.436,10.506,76992,0
2008-04-16,10.506,10.606,10.431,10.477,133144,0
2008-04-17,10.431,10.541,10.391,10.471,121689,0
2008-04-18,10.524,10.57,10.395,10.482,137592,0
2008-04-21,10.482,10.482,10.368,10.384,112575,0
2008-04-22,10.391,10.408,9.945,10.027,286654,0
2008-04-23,9.993,10.597,9.993,10.422,174446,0
2008-04-24,10.391,10.431,10.32,10.413,39859,0
2008-04-25,10.458,10.61,10.428,10.61,97309,0
2008-04-28,10.606,10.707,10.587,10.673,79070,0
2008-04-29,10.624,10.789,10.61,10.614,83886,0
2008-04-30,10.391,10.696,10.391,10.696,58443,0
2008-05-01,10.768,10.794,10.667,10.667,60354,0
2008-05-02,10.648,10.873,10.648,10.809,31884,0
2008-05-05,10.729,10.809,10.634,10.789,32710,0
2008-05-06,10.75,10.873,10.701,10.701,48510,0
2008-05-07,10.707,10.735,10.634,10.707,75247,0
2008-05-08,10.701,10.716,10.614,10.634,55164,0
2008-05-09,10.648,10.716,10.634,10.716,32120,0
2008-05-12,10.716,10.768,10.716,10.755,80405,0
2008-05-13,10.679,10.75,10.61,10.69,62093,0
2008-05-14,10.721,10.724,10.597,10.627,35624,0
2008-05-15,11.263,11.263,10.624,10.721,33754,0
2008-05-16,10.721,10.724,10.535,10.696,83916,0
2008-05-19,10.471,10.701,10.471,10.684,41258,0
2008-05-20,10.61,10.69,10.545,10.593,99438,0
2008-05-21,11.177,11.177,10.593,10.684,121589,0
2008-05-22,10.641,10.75,10.641,10.679,54727,0
2008-05-23,10.645,10.707,10.602,10.69,106019,0
2008-05-27,10.721,10.721,10.587,10.587,41764,0
2008-05-28,10.627,10.705,10.57,10.614,54542,0
2008-05-29,10.56,10.667,10.541,10.63,59924,0
2008-05-30,10.606,10.645,10.56,10.61,40560,0
2008-06-02,10.61,10.673,10.597,10.634,52283,0
2008-06-03,10.634,10.705,10.57,10.614,44959,0
2008-06-04,10.606,10.662,10.555,10.662,28719,0
2008-06-05,10.648,10.673,10.634,10.667,36295,0
2008-06-06,10.597,10.738,10.597,10.696,50214,0
2008-06-09,11.075,11.075,10.506,10.684,55629,0
2008-06-10,10.535,10.581,10.286,10.34,91998,0
2008-06-11,10.477,10.477,10.291,10.32,54447,0
2008-06-12,10.326,10.549,10.32,10.373,56706,0
2008-06-13,10.387,10.513,10.354,10.506,18636,0
2008-06-16,10.66,10.66,10.354,10.408,25336,0
2008-06-17,10.419,10.458,10.351,10.391,35916,0
2008-06-18,10.458,10.492,10.346,10.351,65794,0
2008-06-19,10.368,10.436,10.259,10.296,64661,0
2008-06-20,10.235,10.3,10.231,10.231,52799,0
2008-06-23,10.205,10.267,10.052,10.065,118717,0
2008-06-24,9.985,10.079,9.847,9.89,125914,0
2008-06-25,9.913,9.98,9.759,9.921,80311,0
2008-06-26,9.868,9.916,9.728,9.895,53163,0
2008-06-27,9.868,9.999,9.802,9.999,42957,0
2008-06-30,9.96,10.125,9.927,9.985,58219,0
2008-07-01,9.968,9.985,9.786,9.98,52755,0
2008-07-02,9.973,10.189,9.916,10.189,85970,0
2008-07-03,10.208,10.231,10.155,10.205,10965,0
2008-07-07,10.165,10.205,9.885,10.052,43115,0
2008-07-08,9.973,10.099,9.913,9.999,111352,0
2008-07-09,9.935,9.999,9.791,9.796,58198,0
2008-07-10,9.828,10.099,9.828,10.079,61571,0
2008-07-11,9.958,9.958,9.534,9.687,112351,0
2008-07-14,9.702,9.702,9.4483,9.4781,61469,0
2008-07-15,9.4612,9.4612,8.4812,8.9833,791315,0
2008-07-16,9.0107,9.2354,8.7948,9.2173,64873,0
2008-07-17,9.3148,9.534,9.2038,9.4583,80931,0
2008-07-18,9.534,9.534,9.3216,9.53,17679,0
2008-07-21,9.495,9.543,9.2268,9.4217,51632,0
2008-07-22,9.4314,9.513,9.287,9.513,71416,0
2008-07-23,9.4217,9.513,9.305,9.4286,76980,0
2008-07-24,9.2956,9.4286,9.2173,9.2674,110395,0
2008-07-25,9.2908,9.3911,9.2558,9.3441,28302,0
2008-07-28,9.3852,9.3852,9.071,9.1768,122038,0
2008-07-29,9.1532,9.2268,8.9901,9.024,155544,0
2008-07-30,9.0614,9.3724,9.0614,9.3285,85965,0
2008-07-31,9.4286,9.4642,9.2173,9.3148,91723,0
2008-08-01,9.3383,9.402,9.1484,9.3911,90229,0
2008-08-04,9.349,9.557,9.2519,9.525,111922,0
2008-08-05,9.989,9.989,9.3911,9.3911,56909,0
2008-08-06,9.2956,9.3911,9.2519,9.3549,88358,0
2008-08-07,9.2742,9.2992,9.1532,9.1922,79095,0
2008-08-08,9.2296,9.2296,9.0614,9.197,97509,0
2008-08-11,9.197,9.2173,9.1369,9.2076,39793,0
2008-08-12,9.2076,9.2173,8.9347,9.0051,72047,0
2008-08-13,9.0192,9.0672,8.9393,9.0472,68258,0
2008-08-14,8.9393,9.0786,8.9393,8.9901,34694,0
2008-08-15,9.0192,9.0947,8.9618,8.9938,72683,0
2008-08-18,9.0165,9.024,8.9721,8.9995,34458,0
2008-08-19,8.9721,8.9901,8.8998,8.9533,75945,0
2008-08-20,8.9055,8.9488,8.7846,8.867,127565,0
2008-08-21,8.8808,9.1081,8.8808,9.0672,77113,0
2008-08-22,9.0288,9.2221,9.0288,9.0824,54067,0
2008-08-25,9.0947,9.1532,8.9347,9.0165,78660,0
2008-08-26,9.0786,9.1369,8.9288,9.1369,106636,0
2008-08-27,9.088,9.1922,9.0165,9.071,106016,0
2008-08-28,9.1273,9.2684,9.1273,9.1416,91330,0
2008-08-29,9.1843,9.3911,9.1843,9.3148,85695,0
2008-09-02,9.3665,9.4642,9.3441,9.3665,66284,0
2008-09-03,9.3549,9.543,9.3441,9.4286,91210,0
2008-09-04,9.4119,9.4119,9.0614,9.2908,49252,0
2008-09-05,9.2422,9.2616,9.0165,9.0824,105529,0
2008-09-08,9.402,9.615,9.402,9.516,231844,0
2008-09-09,9.4642,9.96,9.3549,9.4781,196345,0
2008-09-10,9.4314,9.567,9.3823,9.53,97324,0
2008-09-11,9.4642,9.534,9.2742,9.287,80800,0
2008-09-12,9.3099,9.3099,8.9833,9.0192,158145,0
2008-09-15,8.8622,8.8808,8.4331,8.7736,158191,0
2008-09-16,8.7417,8.7489,8.6327,8.678,56492,0
2008-09-17,8.6563,8.6735,7.6642,7.891,347569,0
2008-09-18,7.773,8.2835,7.5379,8.2835,235273,0
2008-09-19,8.7124,9.132,8.4642,9.0192,115772,0
2008-09-22,9.1273,9.1273,8.2835,8.4139,123229,0
2008-09-23,8.5184,8.5184,8.1654,8.1706,89161,0
2008-09-24,8.2497,8.3702,8.2073,8.3702,91437,0
2008-09-25,8.3342,8.7335,8.2402,8.6298,71156,0
2008-09-26,8.737,9.1532,8.4527,8.7071,104077,0
2008-09-29,8.3184,8.4588,8.1816,8.3833,124212,0
2008-09-30,8.4279,8.4527,8.1368,8.4279,132261,0
2008-10-01,8.364,8.4527,8.2497,8.4527,33733,0
2008-10-02,8.4139,8.7809,8.2924,8.7783,88582,0
2008-10-03,8.7809,8.8271,8.5972,8.5972,55263,0
2008-10-06,8.4776,8.4812,7.4708,8.1028,251996,0
2008-10-07,8.315,8.4331,7.891,7.891,110272,0
2008-10-08,7.6923,7.7795,7.4881,7.5288,180215,0
2008-10-09,7.6642,7.9994,6.762,6.9942,148274,0
2008-10-10,6.3161,7.2688,6.0235,7.1979,327448,0
2008-10-13,7.5038,7.9576,7.2363,7.9576,146286,0
2008-10-14,7.9576,8.4439,7.9059,8.0465,124490,0
2008-10-15,7.939,8.2402,7.9299,7.9994,50941,0
2008-10-16,8.1407,8.1407,7.7587,7.8673,48598,0
2008-10-17,7.5288,8.1119,7.5288,7.9775,114309,0
2008-10-20,8.1119,8.1119,7.6642,7.9994,71594,0
2008-10-21,7.7587,8.0051,7.7364,7.8852,62342,0
2008-10-22,7.9775,7.9935,7.5288,7.552,103653,0
2008-10-23,7.5929,7.7863,7.2768,7.3901,104101,0
2008-10-24,7.1228,7.5288,7.1088,7.3262,61889,0
2008-10-27,7.2587,7.3218,6.9402,6.9855,93030,0
2008-10-28,7.1035,7.2178,6.7583,6.9148,116768,0
2008-10-29,7.0564,7.2768,6.9246,7.2768,129438,0
2008-10-30,7.212,7.6283,7.212,7.6172,39773,0
2008-10-31,8.0415,8.3107,7.6642,8.1594,161338,0
2008-11-03,8.2707,8.4035,8.149,8.4035,48113,0
2008-11-04,8.4776,8.7461,8.4728,8.5828,53131,0
2008-11-05,8.9901,8.9938,8.3404,8.5434,64764,0
2008-11-06,8.7234,8.7234,8.4527,8.6071,57968,0
2008-11-07,8.7626,8.769,8.4889,8.6327,42622,0
2008-11-10,8.6698,8.6698,7.9893,7.9994,73150,0
2008-11-11,8.2015,8.4776,7.8111,7.9483,44687,0
2008-11-12,7.9434,7.9434,7.2587,7.2587,82708,0
2008-11-13,7.3113,7.5649,7.043,7.2406,105306,0
2008-11-14,7.212,7.212,6.8502,7.1736,122243,0
2008-11-17,7.212,7.212,6.8543,6.9855,67642,0
2008-11-18,7.0344,7.0484,6.8411,6.8502,52865,0
2008-11-19,6.8859,6.9536,6.3911,6.425,109545,0
2008-11-20,6.2075,6.6516,6.0042,6.1556,176335,0
2008-11-21,6.1178,7.0344,5.8399,6.1509,125875,0
2008-11-24,6.0943,6.5433,6.0374,6.3355,106416,0
2008-11-25,6.7583,7.4389,6.4951,7.4389,91760,0
2008-11-26,7.2363,7.4389,6.9349,7.0344,90639,0
2008-11-28,7.0344,7.0344,6.8714,6.8859,53564,0
2008-12-01,6.8362,6.8543,6.5602,6.5602,67533,0
2008-12-02,6.539,6.7719,6.3114,6.4851,179927,0
2008-12-03,6.5049,6.6083,6.1223,6.184,68074,0
2008-12-04,6.1983,6.3765,6.1178,6.2027,99673,0
2008-12-05,6.2213,6.381,6.1983,6.2027,51285,0
2008-12-08,6.5286,6.6136,6.2405,6.524,208546,0
2008-12-09,6.5143,6.5143,6.2405,6.3114,152384,0
2008-12-10,6.3765,6.4607,6.2678,6.3543,62809,0
2008-12-11,6.5143,6.5838,6.321,6.3668,137708,0
2008-12-12,6.8617,6.9607,6.381,6.7583,154510,0
2008-12-15,6.9444,6.9444,6.524,6.6281,64215,0
2008-12-16,6.7822,6.8957,6.539,6.8957,408767,0
2008-12-17,6.7583,7.3311,6.7583,7.1639,434070,0
2008-12-18,7.3901,7.4881,7.0344,7.1789,169375,0
2008-12-19,7.2688,7.3012,6.9995,7.2276,215935,0
2008-12-22,7.2688,7.3012,6.9855,7.3012,196509,0
2008-12-23,7.3012,7.4336,7.1281,7.4336,141317,0
2008-12-24,7.5288,7.642,7.4389,7.642,59999,0
2008-12-26,7.642,7.7922,7.3901,7.7922,519764,0
2008-12-29,7.7922,7.8822,7.5038,7.6459,255657,0
2008-12-30,7.7073,7.7641,7.3901,7.6557,240112,0
2008-12-31,7.5987,7.7587,7.5477,7.6776,139379,0
2009-01-02,7.8111,8.2924,7.7364,8.1407,125699,0
2009-01-05,8.1706,8.4331,8.0297,8.315,146370,0
2009-01-06,8.5129,8.6298,8.1314,8.1816,170510,0
2009-01-07,7.9775,8.1119,7.5038,7.6604,136279,0
2009-01-08,7.6139,7.8395,7.5288,7.7219,62078,0
2009-01-09,7.8436,8.1816,7.7818,8.1119,82689,0
2009-01-12,8.1706,8.1706,7.9525,8.1368,73623,0
2009-01-13,8.1119,8.2801,8.0399,8.2447,78745,0
2009-01-14,8.1594,8.2193,7.8536,8.1816,60494,0
2009-01-15,8.1816,8.2073,7.7321,8.2015,65993,0
2009-01-16,8.4279,8.4279,7.9843,8.0237,48743,0
2009-01-20,8.0169,8.0297,7.7922,7.9102,28301,0
2009-01-21,7.9994,8.1407,7.741,7.9775,55493,0
2009-01-22,8.0138,8.0169,7.5573,7.9667,78451,0
2009-01-23,7.9102,8.1766,7.8852,8.0881,98237,0
2009-01-26,8.1816,8.1816,7.5987,7.7121,164906,0
2009-01-27,7.8436,7.8636,7.5288,7.5791,137614,0
2009-01-28,7.5878,7.773,7.4881,7.6283,164530,0
2009-01-29,7.6228,7.82,7.5707,7.8058,61035,0
2009-01-30,7.9192,8.1119,7.8436,7.9667,74011,0
2009-02-02,7.9775,8.1119,7.7795,7.82,96737,0
2009-02-03,8.0169,8.1028,7.8778,7.9525,99924,0
2009-02-04,8.0465,8.0465,7.8852,7.9102,43412,0
2009-02-05,7.82,8.071,7.7818,8.0465,105776,0
2009-02-06,8.071,8.0881,7.939,8.071,56753,0
2009-02-09,8.0415,8.1028,8.0297,8.0465,39585,0
2009-02-10,7.8155,8.0881,7.8058,8.0881,132836,0
2009-02-11,8.0237,8.2248,8.0237,8.1314,91270,0
2009-02-12,7.9994,8.1368,7.939,8.071,77193,0
2009-02-13,7.9775,8.1594,7.9434,8.1119,75900,0
2009-02-17,8.2587,8.2587,7.7267,7.7364,111851,0
2009-02-18,7.6837,8.0465,7.6837,7.9994,214932,0
2009-02-19,8.1028,8.1028,7.4663,7.4756,75726,0
2009-02-20,7.4617,7.4617,6.9003,7.2688,165528,0
2009-02-23,7.2725,7.4389,7.2587,7.3901,148187,0
2009-02-24,7.3575,7.5477,7.2587,7.5477,94821,0
2009-02-25,7.6557,7.6837,7.4575,7.4575,98650,0
2009-02-26,7.3948,7.4443,7.2587,7.2587,110788,0
2009-02-27,7.212,7.212,6.9906,7.1516,98221,0
2009-03-02,6.9796,7.039,6.4705,6.6835,196737,0
2009-03-03,6.6281,6.6516,6.345,6.5433,184755,0
2009-03-04,6.539,6.8859,6.539,6.6683,55055,0
2009-03-05,6.5794,6.6683,6.0845,6.1461,129909,0
2009-03-06,5.764,6.2405,5.764,5.9152,144945,0
2009-03-09,6.2075,6.2075,5.5657,5.6365,124686,0
2009-03-10,5.5237,6.4156,5.5237,6.2309,160135,0
2009-03-11,6.2678,6.4293,6.2309,6.3668,99755,0
2009-03-12,6.3114,6.5473,6.2309,6.5473,677960,0
2009-03-13,6.5794,6.6635,6.4951,6.539,34784,0
2009-03-16,6.5521,6.6635,6.539,6.539,35026,0
2009-03-17,6.539,6.6477,6.466,6.6426,45652,0
2009-03-18,6.5645,6.92,6.3161,6.7963,95599,0
2009-03-19,6.7963,6.8543,6.6516,6.8308,63770,0
2009-03-20,6.7475,6.8308,6.6281,6.6732,41300,0
2009-03-23,6.7873,6.9657,6.7769,6.7769,80707,0
2009-03-24,6.7963,6.9003,6.6426,6.6426,110720,0
2009-03-25,6.5602,6.7368,6.5602,6.5794,111179,0
2009-03-26,6.5889,6.6683,6.5143,6.5568,128607,0
2009-03-27,6.5433,6.5743,6.49,6.5743,58772,0
2009-03-30,6.5143,6.5143,6.4007,6.5143,46775,0
2009-03-31,6.5049,6.6595,6.4951,6.6516,48172,0
2009-04-01,6.6516,6.678,6.5794,6.6559,53780,0
2009-04-02,6.7173,6.8859,6.6835,6.8659,40775,0
2009-04-03,6.8714,7.1373,6.5695,6.9295,73093,0
2009-04-06,6.9295,6.9295,6.6974,6.8459,88767,0
2009-04-07,6.7583,6.9536,6.6732,6.7414,83241,0
2009-04-08,6.821,6.8659,6.7719,6.8502,26358,0
2009-04-09,7.0975,7.2363,6.8362,6.9942,91918,0
2009-04-13,6.8763,7.069,6.8162,7.0344,63008,0
2009-04-14,6.92,7.0099,6.8659,6.8659,120701,0
2009-04-15,6.8859,7.0888,6.8659,7.029,58389,0
2009-04-16,7.0975,7.2556,6.9855,7.2363,68048,0
2009-04-17,7.2406,7.4336,7.2406,7.3676,91472,0
2009-04-20,7.3012,7.3012,7.1228,7.1684,93176,0
2009-04-21,7.1684,7.3721,7.1228,7.2406,66665,0
2009-04-22,7.2178,7.426,7.2178,7.3676,72295,0
2009-04-23,7.4336,7.4708,7.363,7.426,113836,0
2009-04-24,7.41,7.5038,7.3575,7.4389,55206,0
2009-04-27,7.4211,7.5477,7.4211,7.449,62509,0
2009-04-28,7.449,7.5092,7.3852,7.4211,64269,0
2009-04-29,7.3948,7.4336,7.35,7.3901,60934,0
2009-04-30,7.4803,7.4839,7.3262,7.3342,77133,0
2009-05-01,7.3342,7.499,7.3342,7.3901,48020,0
2009-05-04,7.3771,7.6283,7.3771,7.5834,93891,0
2009-05-05,7.5201,7.6283,7.4443,7.499,67982,0
2009-05-06,7.499,7.6699,7.4617,7.6172,83328,0
2009-05-07,7.7491,7.9994,7.5707,7.6508,125120,0
2009-05-08,7.6748,7.741,7.6085,7.6699,180391,0
2009-05-11,7.6642,7.8297,7.642,7.7321,79770,0
2009-05-12,7.773,7.9483,7.6172,7.8058,165753,0
2009-05-13,7.82,7.8822,7.773,7.82,134972,0
2009-05-14,7.8991,7.8991,7.7951,7.8852,79286,0
2009-05-15,7.8778,7.9352,7.8395,7.8822,75349,0
2009-05-18,7.8778,8.071,7.8778,7.9994,41434,0
2009-05-19,7.8852,8.1074,7.8852,8.0769,65669,0
2009-05-20,8.1074,8.3586,8.1074,8.236,129080,0
2009-05-21,8.3184,8.3867,8.1271,8.2497,113116,0
2009-05-22,8.3404,8.4642,8.2549,8.3833,70258,0
2009-05-26,8.3833,8.3833,8.315,8.3833,56097,0
2009-05-27,8.3833,8.4182,8.1594,8.2073,97891,0
2009-05-28,8.1766,8.2888,7.9525,8.2169,221755,0
2009-05-29,8.3063,8.3063,8.1368,8.1816,50696,0
2009-06-01,8.1816,8.296,8.1594,8.2587,105531,0
2009-06-02,8.2707,8.553,8.236,8.4331,136174,0
2009-06-03,8.4182,8.4844,8.236,8.3947,76346,0
2009-06-04,8.364,8.4933,8.296,8.4933,78766,0
2009-06-05,8.4139,8.4976,8.3867,8.4588,56733,0
2009-06-08,8.4933,8.4976,8.4279,8.4642,64069,0
2009-06-09,8.4182,8.5621,8.2169,8.2835,162816,0
2009-06-10,8.3833,8.4139,8.2248,8.2447,54246,0
2009-06-11,8.2248,8.3867,8.2248,8.364,45339,0
2009-06-12,8.4439,8.4439,8.3342,8.4035,42648,0
2009-06-15,8.3781,8.3833,8.2643,8.3404,46393,0
2009-06-16,8.3404,8.4776,8.3404,8.4393,47303,0
2009-06-17,8.4393,8.4976,8.2248,8.3003,112162,0
2009-06-18,8.2755,8.3003,8.2015,8.236,52722,0
2009-06-19,8.236,8.3063,8.2248,8.2835,30282,0
2009-06-22,8.1594,8.3107,8.149,8.2306,71788,0
2009-06-23,8.2755,8.3991,8.1594,8.3107,183149,0
2009-06-24,8.3184,8.3702,8.2073,8.2248,68156,0
2009-06-25,8.2015,8.3298,8.2015,8.2924,37938,0
2009-06-26,8.3753,8.3753,8.2801,8.315,36033,0
2009-06-29,8.2835,8.364,8.2497,8.3238,57301,0
2009-06-30,8.2835,8.3342,8.2497,8.3298,51974,0
2009-07-01,8.4279,8.5434,8.364,8.4139,41260,0
2009-07-02,8.3063,8.5874,8.2707,8.3184,95938,0
2009-07-06,8.296,8.468,8.2643,8.468,73560,0
2009-07-07,8.468,8.5675,8.4527,8.4642,92405,0
2009-07-08,8.5335,8.5335,8.4439,8.5184,84635,0
2009-07-09,8.3491,8.449,8.315,8.4279,111534,0
2009-07-10,8.4236,8.5874,8.4182,8.4776,69572,0
2009-07-13,8.5434,8.5621,8.315,8.3833,142501,0
2009-07-14,8.4182,8.4776,8.3753,8.4527,33366,0
2009-07-15,8.4933,8.5434,8.4182,8.5434,52575,0
2009-07-16,8.4642,8.5434,8.4642,8.5335,37444,0
2009-07-17,8.5032,8.5621,8.4331,8.4331,69827,0
2009-07-20,8.4588,8.5621,8.4527,8.4776,34751,0
2009-07-21,8.4776,8.5621,8.4527,8.5621,76775,0
2009-07-22,8.5379,8.5675,8.5032,8.5675,49367,0
2009-07-23,8.5675,8.6071,8.4812,8.6016,93909,0
2009-07-24,8.6016,8.7809,8.5793,8.7234,63251,0
2009-07-27,8.7809,8.7809,8.7016,8.7544,65362,0
2009-07-28,8.7071,8.7489,8.6071,8.6916,61713,0
2009-07-29,8.6298,8.7234,8.6298,8.6644,51264,0
2009-07-30,8.6644,8.7461,8.6071,8.6327,116312,0
2009-07-31,8.6617,8.6853,8.6327,8.6698,53131,0
2009-08-03,8.7783,8.8123,8.6853,8.7417,107165,0
2009-08-04,8.7417,8.8315,8.6644,8.8069,145193,0
2009-08-05,8.8455,8.8455,8.7071,8.7071,109036,0
2009-08-06,8.7461,8.7461,8.6818,8.7234,72050,0
2009-08-07,8.7016,8.8948,8.7016,8.8848,125819,0
2009-08-10,8.9244,8.9833,8.867,8.9439,71548,0
2009-08-11,8.8492,8.9805,8.8371,8.9148,89390,0
2009-08-12,8.8882,8.9439,8.8622,8.8781,98161,0
2009-08-13,8.8848,8.9833,8.8069,8.8998,83797,0
2009-08-14,8.8622,8.9488,8.8179,8.9244,87519,0
2009-08-17,8.8521,8.9488,8.7846,8.8179,108926,0
2009-08-18,8.9288,9.0288,8.8808,9.024,82746,0
2009-08-19,9.0107,9.2038,8.8998,9.1032,96252,0
2009-08-20,9.088,9.1843,8.9244,8.9769,167691,0
2009-08-21,9.088,9.1081,8.9833,9.0786,73878,0
2009-08-24,9.1273,9.1273,8.9833,9.0672,63766,0
2009-08-25,9.1273,9.1273,8.9347,8.9901,145671,0
2009-08-26,9.0316,9.0672,8.9347,9.0614,95219,0
2009-08-27,9.0192,9.0614,8.9533,8.9833,66165,0
2009-08-28,9.0192,9.0786,8.9533,9.0786,81685,0
2009-08-31,9.1005,9.1005,9.0051,9.0824,55415,0
2009-09-01,9.0672,9.1273,8.9618,9.0614,68046,0
2009-09-02,9.0614,9.088,8.8998,9.0614,91576,0
2009-09-03,9.0288,9.1005,9.0107,9.0472,69890,0
2009-09-04,9.0192,9.1652,9.0192,9.1608,50775,0
2009-09-08,9.2221,9.349,9.1797,9.349,144963,0
2009-09-09,9.2992,9.4642,9.247,9.3823,88030,0
2009-09-10,9.3285,9.495,9.2684,9.4642,140745,0
2009-09-11,9.3549,9.3971,9.1568,9.287,242986,0
2009-09-14,9.2173,9.4741,9.2173,9.4741,147393,0
2009-09-15,9.4069,9.507,9.3344,9.4831,156071,0
2009-09-16,9.507,9.673,9.4642,9.513,273604,0
2009-09-17,9.4642,9.603,9.4642,9.53,137186,0
2009-09-18,9.592,9.989,9.543,9.658,162688,0
2009-09-21,9.666,9.666,9.521,9.557,72752,0
2009-09-22,9.633,9.687,9.563,9.567,118735,0
2009-09-23,9.603,9.666,9.557,9.644,73555,0
2009-09-24,9.692,9.715,9.559,9.559,105861,0
2009-09-25,9.583,9.633,9.521,9.583,80387,0
2009-09-28,9.683,9.683,9.583,9.683,37140,0
2009-09-29,9.644,9.767,9.633,9.753,51731,0
2009-09-30,9.737,9.875,9.715,9.875,83061,0
2009-10-01,9.89,9.89,9.4642,9.715,119458,0
2009-10-02,9.648,9.786,9.513,9.708,111887,0
2009-10-05,9.603,9.832,9.559,9.782,131853,0
2009-10-06,9.782,9.931,9.767,9.868,114700,0
2009-10-07,9.802,10.027,9.802,9.999,122502,0
2009-10-08,9.985,9.985,9.908,9.98,88677,0
2009-10-09,9.958,10.027,9.847,9.895,73196,0
2009-10-12,9.875,9.953,9.782,9.796,72417,0
2009-10-13,9.776,9.816,9.589,9.639,84580,0
2009-10-14,9.639,9.702,9.597,9.615,92711,0
2009-10-15,9.557,9.577,9.2772,9.3099,232168,0
2009-10-16,9.2674,9.3246,9.1196,9.2742,288037,0
2009-10-19,9.3344,9.4553,9.2992,9.4374,110750,0
2009-10-20,9.495,9.653,9.4314,9.4741,108312,0
2009-10-21,9.525,9.661,9.4119,9.567,206440,0
2009-10-22,9.563,9.737,9.563,9.731,103392,0
2009-10-23,9.747,9.823,9.702,9.747,101060,0
2009-10-26,9.782,9.818,9.72,9.796,75970,0
2009-10-27,9.802,9.809,9.633,9.658,212923,0
2009-10-28,9.935,9.935,9.3852,9.4069,147581,0
2009-10-29,9.513,9.692,9.495,9.577,171703,0
2009-10-30,9.609,9.666,9.4702,9.501,141413,0
2009-11-02,9.4424,9.666,9.4424,9.644,84735,0
2009-11-03,9.603,9.666,9.488,9.624,104943,0
2009-11-04,9.673,9.945,9.653,9.791,202889,0
2009-11-05,9.809,9.913,9.737,9.913,223983,0
2009-11-06,9.847,9.98,9.847,9.895,386991,0
2009-11-09,9.864,9.908,9.753,9.796,169965,0
2009-11-10,9.76,9.885,9.724,9.816,195934,0
2009-11-11,9.895,9.895,9.753,9.786,239005,0
2009-11-12,9.786,9.853,9.715,9.737,123764,0
2009-11-13,9.746,9.847,9.737,9.796,471436,0
2009-11-16,9.879,9.885,9.767,9.816,114456,0
2009-11-17,9.847,9.847,9.776,9.776,98559,0
2009-11-18,9.828,9.856,9.746,9.823,255000,0
2009-11-19,9.847,9.847,9.759,9.759,174535,0
2009-11-20,9.753,9.809,9.656,9.692,233491,0
2009-11-23,9.782,9.786,9.603,9.609,105248,0
2009-11-24,9.597,9.791,9.559,9.648,643140,0
2009-11-25,9.728,9.759,9.692,9.702,166249,0
2009-11-27,9.592,9.658,9.55,9.633,74719,0
2009-11-30,9.687,9.687,9.597,9.624,44076,0
2009-12-01,9.708,9.72,9.653,9.72,144436,0
2009-12-02,9.702,9.98,9.697,9.89,203936,0
2009-12-03,10.043,10.043,9.828,9.875,114695,0
2009-12-04,9.927,9.927,9.753,9.786,104088,0
2009-12-07,9.786,9.847,9.728,9.828,101661,0
2009-12-08,9.759,9.895,9.759,9.895,64598,0
2009-12-09,9.791,9.935,9.72,9.902,102452,0
2009-12-10,9.913,9.913,9.746,9.76,96583,0
2009-12-11,9.816,9.847,9.737,9.776,117156,0
2009-12-14,9.796,9.847,9.737,9.74,90715,0
2009-12-15,9.767,9.875,9.74,9.828,131765,0
2009-12-16,9.859,9.931,9.796,9.859,236316,0
2009-12-17,9.828,9.902,9.816,9.818,105510,0
2009-12-18,9.864,9.916,9.847,9.885,105508,0
2009-12-21,9.913,9.98,9.853,9.949,128570,0
2009-12-22,9.989,9.999,9.875,9.941,85557,0
2009-12-23,9.885,10.012,9.885,9.964,87644,0
2009-12-24,10.019,10.032,9.935,10.027,74619,0
2009-12-28,10.212,10.212,9.945,10.052,97632,0
2009-12-29,10.109,10.119,10.006,10.043,101468,0
2009-12-30,10.114,10.114,9.985,10.071,140790,0
2009-12-31,10.208,10.208,10.061,10.084,118096,0
2010-01-04,10.065,10.119,9.989,10.043,175570,0
2010-01-05,10.079,10.117,10.065,10.114,92559,0
2010-01-06,10.084,10.183,10.084,10.168,64591,0
2010-01-07,10.189,10.208,10.147,10.151,84484,0
2010-01-08,10.172,10.205,10.109,10.2,110909,0
2010-01-11,10.231,10.286,10.165,10.231,150011,0
2010-01-12,10.178,10.208,10.084,10.104,100434,0
2010-01-13,10.092,10.141,10.092,10.099,68436,0
2010-01-14,10.114,10.114,10.052,10.099,62135,0
2010-01-15,10.065,10.168,10.056,10.137,100118,0
2010-01-19,10.137,10.208,10.125,10.172,91252,0
2010-01-20,10.172,10.172,10.052,10.099,98277,0
2010-01-21,10.099,10.125,10.039,10.104,144550,0
2010-01-22,10.052,10.189,10.039,10.16,146011,0
2010-01-25,10.24,10.24,10.006,10.109,261971,0
2010-01-26,10.141,10.141,10.012,10.074,257909,0
2010-01-27,10.104,10.109,10.012,10.052,136538,0
2010-01-28,10.027,10.104,9.96,10.012,118830,0
2010-01-29,10.099,10.099,9.953,9.989,137055,0
2010-02-01,9.953,10.052,9.875,10.047,152884,0
2010-02-02,10.074,10.235,9.964,10.208,223800,0
2010-02-03,10.208,10.326,10.183,10.256,162241,0
2010-02-04,10.256,10.256,10.141,10.155,142640,0
2010-02-05,10.092,10.096,9.985,10.092,139055,0
2010-02-08,10.131,10.291,10.099,10.259,177965,0
2010-02-09,10.346,10.346,10.109,10.208,124219,0
2010-02-10,10.256,10.259,10.137,10.172,111753,0
2010-02-11,10.208,10.212,10.151,10.195,73133,0
2010-02-12,10.178,10.235,10.16,10.205,103044,0
2010-02-16,10.311,10.346,10.259,10.346,139594,0
2010-02-17,10.32,10.34,10.231,10.3,137440,0
2010-02-18,10.3,10.346,10.28,10.346,131699,0
2010-02-19,10.282,10.363,10.28,10.363,83898,0
2010-02-22,10.499,10.499,10.263,10.311,297899,0
2010-02-23,10.354,10.431,10.286,10.431,132203,0
2010-02-24,10.525,10.57,10.419,10.508,120307,0
2010-02-25,10.508,10.797,10.458,10.778,231491,0
2010-02-26,10.794,10.794,10.667,10.738,150323,0
2010-03-01,10.794,10.797,10.66,10.707,117273,0
2010-03-02,10.75,10.82,10.69,10.809,109509,0
2010-03-03,10.892,11.028,10.774,10.816,246934,0
2010-03-04,10.555,10.915,10.296,10.845,103011,0
2010-03-05,10.838,10.984,10.83,10.928,186388,0
2010-03-08,10.915,10.928,10.83,10.873,226696,0
2010-03-09,10.738,10.789,10.721,10.778,159675,0
2010-03-10,10.8,10.816,10.707,10.714,78264,0
2010-03-11,10.707,10.75,10.684,10.75,57051,0
2010-03-12,10.8,10.8,10.69,10.696,104686,0
2010-03-15,10.763,10.763,10.593,10.66,98492,0
2010-03-16,10.662,10.744,10.574,10.679,93412,0
2010-03-17,10.679,10.721,10.645,10.679,89587,0
2010-03-18,10.684,10.763,10.648,10.75,65878,0
2010-03-19,10.724,10.724,10.597,10.667,250522,0
2010-03-22,10.606,10.721,10.602,10.721,47776,0
2010-03-23,10.75,10.816,10.679,10.806,117790,0
2010-03-24,10.76,10.892,10.76,10.853,94095,0
2010-03-25,10.902,10.967,10.847,10.896,110670,0
2010-03-26,10.862,10.948,10.862,10.873,92581,0
2010-03-29,10.845,10.948,10.845,10.915,62447,0
2010-03-30,10.869,11.024,10.869,10.963,141823,0
2010-03-31,10.83,10.878,10.768,10.806,175456,0
2010-04-01,10.816,10.878,10.816,10.878,99837,0
2010-04-05,10.853,10.938,10.8,10.847,113958,0
2010-04-06,10.809,10.938,10.809,10.902,122186,0
2010-04-07,10.928,10.972,10.853,10.948,87937,0
2010-04-08,10.873,10.91,10.809,10.862,63047,0
2010-04-09,10.892,10.941,10.892,10.902,69204,0
2010-04-12,10.967,10.967,10.896,10.902,96810,0
2010-04-13,10.928,10.938,10.789,10.892,100118,0
2010-04-14,11.043,11.043,10.847,10.932,80693,0
2010-04-15,10.938,11.043,10.938,11.043,101167,0
2010-04-16,11.043,11.066,10.907,10.941,101488,0
2010-04-19,10.976,11.005,10.83,10.91,143240,0
2010-04-20,10.91,11.075,10.91,11.075,110743,0
2010-04-21,11.121,11.124,10.932,10.952,129342,0
2010-04-22,10.963,11.034,10.91,11.034,107164,0
2010-04-23,11.061,11.104,10.962,11.104,77955,0
2010-04-26,11.121,11.156,11.072,11.121,102156,0
2010-04-27,11.15,11.15,11.043,11.048,114094,0
2010-04-28,11.121,11.162,11.009,11.061,116029,0
2010-04-29,11.061,11.15,11.048,11.15,86648,0
2010-04-30,11.194,11.255,11.156,11.248,102950,0
2010-05-03,11.263,11.307,11.213,11.294,126169,0
2010-05-04,11.275,11.307,11.218,11.288,103510,0
2010-05-05,11.28,11.28,11.009,11.097,146330,0
2010-05-06,11.066,11.109,9.1369,10.587,939583,0
2010-05-07,10.684,10.902,10.208,10.873,346221,0
2010-05-10,11.121,11.213,10.763,11.043,235547,0
2010-05-11,10.972,11.013,10.845,10.999,65454,0
2010-05-12,11.084,11.084,10.902,10.915,115472,0
2010-05-13,10.984,10.984,10.833,10.869,102671,0
2010-05-14,10.91,10.915,10.66,10.744,183419,0
2010-05-17,10.794,10.809,10.555,10.648,127608,0
2010-05-18,10.902,10.902,10.696,10.738,87711,0
2010-05-19,10.744,10.744,10.422,10.597,189496,0
2010-05-20,10.516,10.516,10.291,10.387,139921,0
2010-05-21,10.354,10.502,9.921,10.408,197004,0
2010-05-24,10.436,10.499,10.368,10.408,97775,0
2010-05-25,10.092,10.25,10.061,10.208,148916,0
2010-05-26,10.363,10.454,10.235,10.387,102693,0
2010-05-27,10.471,10.597,10.458,10.597,78855,0
2010-05-28,10.627,10.627,10.458,10.593,105729,0
2010-06-01,10.545,10.724,10.525,10.66,77902,0
2010-06-02,10.69,10.707,10.593,10.667,118828,0
2010-06-03,10.738,10.738,10.61,10.679,76294,0
2010-06-04,10.619,10.716,10.593,10.619,111090,0
2010-06-07,10.705,10.707,10.619,10.684,87868,0
2010-06-08,10.716,10.763,10.619,10.763,78699,0
2010-06-09,10.75,10.774,10.634,10.75,102619,0
2010-06-10,10.774,10.774,10.653,10.724,60518,0
2010-06-11,10.707,10.76,10.662,10.716,84132,0
2010-06-14,10.869,10.902,10.716,10.888,117585,0
2010-06-15,10.952,11.084,10.948,10.952,191768,0
2010-06-16,10.941,11.013,10.888,11.013,67589,0
2010-06-17,11.088,11.088,10.952,11.057,54715,0
2010-06-18,11.078,11.332,11.038,11.332,124475,0
2010-06-21,11.269,11.3,11.043,11.061,154569,0
2010-06-22,11.038,11.124,11.028,11.116,93034,0
2010-06-23,11.084,11.113,11.013,11.113,87746,0
2010-06-24,11.088,11.142,11.066,11.142,217217,0
2010-06-25,11.194,11.198,11.142,11.15,73634,0
2010-06-28,11.207,11.24,11.121,11.166,174742,0
2010-06-29,11.177,11.198,11.018,11.072,147875,0
2010-06-30,11.096,11.243,11.019,11.171,125902,0
2010-07-01,11.223,11.269,11.075,11.269,124352,0
2010-07-02,11.352,11.352,11.093,11.32,159631,0
2010-07-06,11.324,11.357,11.305,11.326,227449,0
2010-07-07,11.352,11.405,11.332,11.401,179055,0
2010-07-08,11.393,11.438,11.283,11.438,205050,0
2010-07-09,11.494,11.494,11.411,11.494,135612,0
2010-07-12,11.494,11.519,11.429,11.429,131233,0
2010-07-13,11.523,11.594,11.386,11.519,275932,0
2010-07-14,11.519,11.577,11.471,11.523,138472,0
2010-07-15,11.523,11.577,11.305,11.482,283685,0
2010-07-16,11.448,11.577,11.324,11.55,99640,0
2010-07-19,11.586,11.586,11.448,11.586,70578,0
2010-07-20,11.423,11.562,11.423,11.477,139329,0
2010-07-21,11.477,11.494,11.382,11.477,134566,0
2010-07-22,11.537,11.586,11.401,11.523,162004,0
2010-07-23,11.599,11.599,11.477,11.523,63229,0
2010-07-26,11.526,11.577,11.386,11.438,178337,0
2010-07-27,11.494,11.499,11.343,11.423,144515,0
2010-07-28,11.423,11.523,11.348,11.519,76134,0
2010-07-29,11.537,11.619,11.419,11.448,173020,0
2010-07-30,11.411,11.607,11.411,11.453,135414,0
2010-08-02,11.543,11.665,11.448,11.532,109166,0
2010-08-03,11.612,11.665,11.448,11.665,161491,0
2010-08-04,11.723,11.727,11.626,11.67,111363,0
2010-08-05,11.683,11.703,11.635,11.698,92129,0
2010-08-06,11.727,11.943,11.681,11.939,200254,0
2010-08-09,12.045,12.045,11.853,11.904,146580,0
2010-08-10,11.896,11.896,11.759,11.813,86975,0
2010-08-11,11.731,11.792,11.504,11.562,246730,0
2010-08-12,11.562,11.602,11.494,11.537,270843,0
2010-08-13,11.692,11.692,11.545,11.635,76597,0
2010-08-16,11.681,11.692,11.594,11.64,89135,0
2010-08-17,11.731,11.731,11.626,11.688,76989,0
2010-08-18,11.718,11.816,11.698,11.776,77552,0
2010-08-19,11.788,11.788,11.718,11.782,96890,0
2010-08-20,11.802,11.802,11.675,11.739,147931,0
2010-08-23,12.326,12.326,12.265,12.287,97405,0
2010-08-24,12.272,12.272,12.133,12.186,355163,0
2010-08-25,12.212,12.212,12.055,12.133,200899,0
2010-08-26,12.133,12.133,11.916,11.972,239527,0
2010-08-27,12.114,12.114,11.991,12.015,75955,0
2010-08-30,12.027,12.061,11.966,11.966,210103,0
2010-08-31,12.045,12.104,11.974,12.083,267082,0
2010-09-01,12.151,12.336,12.049,12.097,190319,0
2010-09-02,12.151,12.169,12.083,12.169,101594,0
2010-09-03,12.237,12.237,12.01,12.114,192400,0
2010-09-07,12.169,12.169,12.055,12.133,91127,0
2010-09-08,12.212,12.358,12.169,12.237,115631,0
2010-09-09,12.159,12.169,12.077,12.169,77261,0
2010-09-10,12.202,12.202,12.066,12.142,79072,0
2010-09-13,12.208,12.208,12.123,12.169,71040,0
2010-09-14,12.202,12.202,12.123,12.196,97399,0
2010-09-15,12.189,12.217,12.108,12.217,128413,0
2010-09-16,12.256,12.256,12.164,12.251,89782,0
2010-09-17,12.241,12.295,12.175,12.186,206595,0
2010-09-20,12.282,12.305,12.241,12.295,124074,0
2010-09-21,12.336,12.358,12.311,12.358,148663,0
2010-09-22,12.371,12.44,12.363,12.387,179220,0
2010-09-23,12.424,12.44,12.381,12.44,97592,0
2010-09-24,12.436,12.48,12.368,12.418,97803,0
2010-09-27,12.46,12.48,12.414,12.44,106785,0
2010-09-28,12.391,12.475,12.381,12.448,101001,0
2010-09-29,12.444,12.524,12.436,12.499,78839,0
2010-09-30,12.414,12.495,12.414,12.483,126528,0
2010-10-01,12.519,12.547,12.494,12.535,43413,0
2010-10-04,12.574,12.586,12.499,12.53,150153,0
2010-10-05,12.59,12.601,12.505,12.505,130630,0
2010-10-06,12.46,12.489,12.336,12.489,194810,0
2010-10-07,12.519,12.571,12.458,12.557,165863,0
2010-10-08,12.543,12.59,12.535,12.59,117838,0
2010-10-11,12.619,12.737,12.596,12.681,104642,0
2010-10-12,12.642,12.737,12.638,12.732,84060,0
2010-10-13,12.737,12.78,12.67,12.741,76838,0
2010-10-14,12.796,12.802,12.747,12.755,84085,0
2010-10-15,12.77,12.84,12.638,12.67,99574,0
2010-10-18,12.642,12.747,12.636,12.681,101720,0
2010-10-19,12.686,12.747,12.629,12.656,152447,0
2010-10-20,12.716,12.785,12.692,12.721,153301,0
2010-10-21,12.77,12.802,12.716,12.773,69499,0
2010-10-22,12.747,12.802,12.695,12.751,92724,0
2010-10-25,12.796,12.82,12.713,12.82,100027,0
2010-10-26,12.802,12.83,12.766,12.83,70295,0
2010-10-27,12.826,12.826,12.716,12.721,103474,0
2010-10-28,12.766,12.766,12.624,12.755,193234,0
2010-10-29,12.757,12.757,12.617,12.694,245287,0
2010-11-01,12.737,12.737,12.692,12.713,89443,0
2010-11-02,12.755,12.77,12.716,12.751,79210,0
2010-11-03,12.766,12.77,12.713,12.741,94401,0
2010-11-04,12.777,12.956,12.777,12.935,152153,0
2010-11-05,12.925,12.93,12.846,12.899,79114,0
2010-11-08,12.857,12.949,12.855,12.881,142873,0
2010-11-09,12.935,12.935,12.79,12.885,106016,0
2010-11-10,12.876,12.876,12.755,12.866,112817,0
2010-11-11,12.846,12.855,12.686,12.773,88002,0
2010-11-12,12.706,12.762,12.664,12.692,105854,0
2010-11-15,12.737,12.737,12.223,12.33,311046,0
2010-11-16,12.44,12.44,11.515,11.999,997072,0
2010-11-17,11.862,12.336,11.862,12.186,248605,0
2010-11-18,12.311,12.424,12.265,12.387,181203,0
2010-11-19,12.448,12.489,12.381,12.489,102036,0
2010-11-22,12.475,12.547,12.46,12.475,117995,0
2010-11-23,12.452,12.475,12.409,12.465,87779,0
2010-11-24,12.517,12.54,12.414,12.54,108042,0
2010-11-26,12.475,12.535,12.436,12.48,36255,0
2010-11-29,12.494,12.562,12.465,12.562,101930,0
2010-11-30,12.576,12.696,12.565,12.686,155132,0
2010-12-01,12.686,12.713,12.499,12.509,210399,0
2010-12-02,12.465,12.535,12.358,12.371,200991,0
2010-12-03,12.387,12.499,12.381,12.499,111508,0
2010-12-06,12.562,12.566,12.406,12.543,115035,0
2010-12-07,12.509,12.509,12.368,12.396,143430,0
2010-12-08,12.358,12.406,12.175,12.241,199594,0
2010-12-09,12.227,12.227,11.985,12.066,242799,0
2010-12-10,12.066,12.117,11.862,11.916,558460,0
2010-12-13,11.853,11.878,11.545,11.602,844876,0
2010-12-14,11.58,11.698,11.58,11.675,325490,0
2010-12-15,11.675,11.821,11.649,11.821,195618,0
2010-12-16,11.897,12.007,11.798,12.002,233655,0
2010-12-17,11.982,12.123,11.982,12.091,166521,0
2010-12-20,12.041,12.117,12.004,12.097,156700,0
2010-12-21,12.027,12.097,11.972,12.066,116831,0
2010-12-22,12.169,12.336,12.164,12.336,314028,0
2010-12-23,12.363,12.381,12.202,12.358,153733,0
2010-12-27,12.381,12.452,12.375,12.444,251017,0
2010-12-28,12.424,12.46,12.387,12.431,307534,0
2010-12-29,11.819,11.988,11.819,11.974,188590,0
2010-12-30,11.974,12.049,11.953,12.022,161207,0
2010-12-31,11.991,12.069,11.963,12.069,85590,0
2011-01-03,12.071,12.159,12.045,12.129,99996,0
2011-01-04,12.169,12.169,12.023,12.129,150269,0
2011-01-05,12.138,12.138,12.041,12.066,126982,0
2011-01-06,12.091,12.159,12.089,12.129,112617,0
2011-01-07,12.123,12.189,12.089,12.189,84133,0
2011-01-10,12.227,12.342,12.189,12.336,297467,0
2011-01-11,12.265,12.265,12.178,12.241,90967,0
2011-01-12,12.272,12.272,12.148,12.189,99107,0
2011-01-13,12.251,12.261,12.208,12.231,98300,0
2011-01-14,12.256,12.387,12.178,12.241,172813,0
2011-01-18,12.282,12.282,12.182,12.227,127276,0
2011-01-19,12.269,12.269,12.216,12.24,50779,0
2011-01-20,12.227,12.265,12.175,12.189,61555,0
2011-01-21,12.227,12.326,12.189,12.261,113303,0
2011-01-24,12.336,12.35,12.269,12.336,133665,0
2011-01-25,12.35,12.358,12.311,12.35,95762,0
2011-01-26,12.354,12.391,12.326,12.391,140598,0
2011-01-27,12.391,12.452,12.391,12.452,141979,0
2011-01-28,12.406,12.499,12.358,12.448,110562,0
2011-01-31,12.468,12.482,12.386,12.406,127312,0
2011-02-01,12.448,12.483,12.436,12.465,121664,0
2011-02-02,12.46,12.494,12.391,12.444,130809,0
2011-02-03,12.476,12.548,12.476,12.548,148314,0
2011-02-04,12.547,12.547,12.499,12.524,59217,0
2011-02-07,12.54,12.571,12.519,12.571,108136,0
2011-02-08,12.566,12.664,12.566,12.661,206785,0
2011-02-09,12.59,12.619,12.547,12.574,115808,0
2011-02-10,12.578,12.64,12.578,12.592,119950,0
2011-02-11,12.543,12.686,12.543,12.686,97410,0
2011-02-14,12.713,12.716,12.577,12.656,158819,0
2011-02-15,12.656,12.706,12.571,12.608,197312,0
2011-02-16,12.601,12.681,12.596,12.652,96981,0
2011-02-18,12.645,12.675,12.632,12.637,136902,0
2011-02-22,12.652,12.664,12.524,12.552,152666,0
2011-02-23,12.596,12.642,12.535,12.574,127604,0
2011-02-24,12.619,12.664,12.557,12.59,150532,0
2011-02-25,12.592,12.689,12.588,12.689,89932,0
2011-02-28,12.71,12.74,12.679,12.74,74206,0
2011-03-01,12.796,12.855,12.745,12.855,238166,0
2011-03-02,12.85,12.95,12.807,12.84,421625,0
2011-03-03,12.922,13.061,12.858,13.061,238784,0
2011-03-04,13.101,13.124,12.94,13.124,275220,0
2011-03-07,13.201,13.207,12.897,13.01,116762,0
2011-03-08,12.961,13.114,12.91,13.063,212494,0
2011-03-09,13.134,13.176,13.01,13.057,130820,0
2011-03-10,13.095,13.198,13.007,13.095,153130,0
2011-03-11,13.096,13.176,13.019,13.15,154195,0
2011-03-14,13.162,13.221,13.057,13.186,160188,0
2011-03-15,12.969,13.15,12.729,13.101,162196,0
2011-03-16,13.124,13.124,12.874,12.921,90215,0
2011-03-17,13.055,13.055,12.873,13.036,68597,0
2011-03-18,13.112,13.201,13.076,13.201,94352,0
2011-03-21,13.221,13.221,13.114,13.134,68002,0
2011-03-22,13.182,13.186,12.994,13.082,97568,0
2011-03-23,13.119,13.124,13.043,13.124,107091,0
2011-03-24,13.186,13.186,13.101,13.101,86049,0
2011-03-25,13.05,13.149,13.05,13.149,146247,0
2011-03-28,13.138,13.15,13.124,13.15,117767,0
2011-03-29,13.13,13.146,13.057,13.063,80673,0
2011-03-30,13.096,13.124,13.057,13.072,78266,0
2011-03-31,13.016,13.07,12.994,13.014,104539,0
2011-04-01,13.022,13.066,12.826,12.95,170858,0
2011-04-04,13.056,13.17,13.042,13.164,213989,0
2011-04-05,13.1,13.361,13.1,13.238,124153,0
2011-04-06,13.237,13.314,13.215,13.308,128884,0
2011-04-07,13.371,13.453,13.34,13.41,102980,0
2011-04-08,13.388,13.416,13.246,13.327,81101,0
2011-04-11,13.344,13.364,13.192,13.206,98847,0
2011-04-12,13.24,13.253,13.137,13.208,99755,0
2011-04-13,13.283,13.402,13.251,13.349,106927,0
2011-04-14,13.303,13.428,13.303,13.344,71366,0
2011-04-15,13.388,13.416,13.303,13.416,66018,0
2011-04-18,13.394,13.416,13.338,13.406,80037,0
2011-04-19,13.409,13.47,13.388,13.47,71622,0
2011-04-20,13.495,13.505,13.448,13.505,95141,0
2011-04-21,13.542,13.626,13.542,13.615,143423,0
2011-04-25,13.678,13.762,13.655,13.762,153793,0
2011-04-26,13.74,13.861,13.716,13.833,127627,0
2011-04-27,13.829,13.911,13.75,13.906,103705,0
2011-04-28,13.95,14.024,13.922,14.015,175157,0
2011-04-29,14.058,14.063,13.728,13.739,176129,0
2011-05-02,13.877,13.901,13.791,13.877,105434,0
2011-05-03,13.838,13.877,13.705,13.829,165974,0
2011-05-04,13.855,13.861,13.762,13.827,95910,0
2011-05-05,13.735,13.784,13.636,13.784,128499,0
2011-05-06,13.778,13.855,13.702,13.74,116184,0
2011-05-09,13.73,13.861,13.73,13.833,120059,0
2011-05-10,13.877,13.882,13.769,13.791,102392,0
2011-05-11,13.762,13.882,13.762,13.865,114883,0
2011-05-12,13.849,13.877,13.833,13.855,77568,0
2011-05-13,13.89,13.947,13.884,13.926,92559,0
2011-05-16,13.996,14.058,13.966,14.058,107695,0
2011-05-17,14.072,14.093,13.849,13.947,181238,0
2011-05-18,13.882,14.217,13.861,13.947,209617,0
2011-05-19,14.009,14.046,13.95,13.976,74530,0
2011-05-20,14.019,14.048,13.956,14.026,84764,0
2011-05-23,14.066,14.078,13.937,14.061,106919,0
2011-05-24,14.129,14.131,13.959,13.959,139366,0
2011-05-25,14.022,14.058,13.931,14.036,91444,0
2011-05-26,13.941,13.976,13.937,13.976,117657,0
2011-05-27,14.071,14.071,13.926,14.042,56018,0
2011-05-31,14.089,14.089,14.001,14.063,73273,0
2011-06-01,14.01,14.073,13.981,14.01,133082,0
2011-06-02,14.058,14.071,13.856,14.068,250410,0
2011-06-03,13.973,14.058,13.753,13.762,220789,0
2011-06-06,13.827,13.932,13.686,13.701,167646,0
2011-06-07,13.791,13.913,13.748,13.891,80084,0
2011-06-08,13.895,13.951,13.797,13.824,126109,0
2011-06-09,13.843,13.898,13.755,13.82,71122,0
2011-06-10,13.778,13.824,13.347,13.479,476481,0
2011-06-13,13.465,13.465,12.994,13.192,373288,0
2011-06-14,13.287,13.505,13.248,13.484,134502,0
2011-06-15,13.427,13.501,13.192,13.316,203003,0
2011-06-16,13.4,13.444,13.137,13.202,144915,0
2011-06-17,13.276,13.316,13.076,13.192,83832,0
2011-06-20,13.234,13.327,13.141,13.211,95164,0
2011-06-21,13.221,13.448,13.221,13.383,105374,0
2011-06-22,13.383,13.598,13.383,13.528,116810,0
2011-06-23,13.489,13.907,13.415,13.797,87644,0
2011-06-24,13.833,13.833,13.563,13.72,118178,0
2011-06-27,13.72,13.735,13.456,13.528,138103,0
2011-06-28,13.528,13.72,13.495,13.72,84056,0
2011-06-29,13.727,13.727,13.538,13.586,78057,0
2011-06-30,13.575,13.623,13.482,13.563,156153,0
2011-07-01,13.512,13.561,13.475,13.531,109762,0
2011-07-05,13.471,13.596,13.471,13.579,132876,0
2011-07-06,13.609,13.652,13.597,13.652,139478,0
2011-07-07,13.727,13.727,13.589,13.646,104174,0
2011-07-08,13.554,13.646,13.492,13.589,102634,0
2011-07-11,13.478,13.604,13.457,13.517,123279,0
2011-07-12,13.561,13.579,13.457,13.575,111883,0
2011-07-13,13.604,13.675,13.563,13.617,118487,0
2011-07-14,13.646,13.646,13.39,13.457,124893,0
2011-07-15,13.521,13.548,13.319,13.548,111681,0
2011-07-18,13.521,13.527,13.264,13.308,163487,0
2011-07-19,13.319,13.555,13.319,13.519,122357,0
2011-07-20,13.577,13.585,13.487,13.555,61162,0
2011-07-21,13.617,13.663,13.464,13.577,173315,0
2011-07-22,13.561,13.561,13.378,13.448,211085,0
2011-07-25,13.404,13.426,13.135,13.203,292176,0
2011-07-26,13.223,13.297,13.176,13.258,106615,0
2011-07-27,13.259,13.259,12.976,13.021,231579,0
2011-07-28,13.023,13.104,12.699,13.063,226478,0
2011-07-29,12.891,13.099,12.807,12.97,117070,0
2011-08-01,13.151,13.286,13.027,13.286,130209,0
2011-08-02,13.284,13.499,13.192,13.394,239711,0
2011-08-03,13.475,13.554,13.292,13.542,134560,0
2011-08-04,13.542,13.542,13.17,13.187,151393,0
2011-08-05,13.335,13.358,12.68,13.168,313592,0
2011-08-08,12.948,12.948,12.215,12.41,587462,0
2011-08-09,12.406,12.871,12.307,12.771,236204,0
2011-08-10,12.58,12.834,12.58,12.762,129138,0
2011-08-11,12.839,13.135,12.773,13.12,93392,0
2011-08-12,13.168,13.168,12.939,13.021,84889,0
2011-08-15,13.071,13.12,12.952,13.016,131937,0
2011-08-16,12.983,13.021,12.766,13.013,101142,0
2011-08-17,13.085,13.261,13.071,13.168,92573,0
2011-08-18,13.021,13.066,12.907,12.964,66162,0
2011-08-19,12.85,13.023,12.675,12.693,61861,0
2011-08-22,12.892,12.983,12.612,12.653,97734,0
2011-08-23,12.786,12.892,12.762,12.85,81800,0
2011-08-24,12.892,12.892,12.7,12.762,105602,0
2011-08-25,12.771,12.828,12.68,12.741,73730,0
2011-08-26,12.805,12.819,12.688,12.819,70406,0
2011-08-29,12.923,13.021,12.92,13.021,95205,0
2011-08-30,13.081,13.081,12.97,12.994,59833,0
2011-08-31,13.219,13.219,13.029,13.049,46474,0
2011-09-01,13.131,13.159,12.907,13.091,106021,0
2011-09-02,12.88,12.963,12.829,12.829,156337,0
2011-09-06,12.533,12.657,12.397,12.623,345271,0
2011-09-07,12.782,12.831,12.737,12.826,82476,0
2011-09-08,12.774,12.899,12.771,12.899,103128,0
2011-09-09,12.863,12.867,12.73,12.762,90248,0
2011-09-12,12.664,12.714,12.448,12.634,205326,0
2011-09-13,12.648,12.648,12.491,12.534,111771,0
2011-09-14,12.623,12.703,12.528,12.534,94488,0
2011-09-15,12.578,12.664,12.557,12.637,81672,0
2011-09-16,12.683,12.786,12.518,12.578,67284,0
2011-09-19,12.404,12.699,12.4,12.699,95056,0
2011-09-20,12.719,12.839,12.528,12.648,62787,0
2011-09-21,12.725,12.805,12.623,12.642,73901,0
2011-09-22,12.585,12.746,12.46,12.637,115701,0
2011-09-23,12.562,12.684,12.387,12.684,96556,0
2011-09-26,12.693,12.77,12.47,12.547,95709,0
2011-09-27,12.688,12.77,12.429,12.623,121618,0
2011-09-28,12.693,12.693,12.48,12.623,47137,0
2011-09-29,12.719,12.719,12.588,12.648,30397,0
2011-09-30,12.706,12.706,12.181,12.181,244149,0
2011-10-03,12.323,12.439,12.09,12.193,96645,0
2011-10-04,12.091,12.091,11.663,11.741,283080,0
2011-10-05,11.986,12.038,11.833,11.926,166261,0
2011-10-06,12.114,12.33,12.05,12.269,100449,0
2011-10-07,12.37,12.37,12.151,12.332,117325,0
2011-10-10,12.375,12.617,12.37,12.588,113407,0
2011-10-11,12.566,12.662,12.547,12.566,40452,0
2011-10-12,12.69,12.747,12.571,12.571,81453,0
2011-10-13,12.642,12.652,12.533,12.652,95250,0
2011-10-14,12.788,13.004,12.782,12.96,147455,0
2011-10-17,12.937,12.953,12.605,12.694,78026,0
2011-10-18,12.795,12.86,12.771,12.836,78167,0
2011-10-19,12.899,12.963,12.86,12.918,56648,0
2011-10-20,12.96,12.999,12.836,12.864,69346,0
2011-10-21,12.848,12.913,12.72,12.807,152357,0
2011-10-24,12.894,12.942,12.737,12.921,84265,0
2011-10-25,12.93,12.93,12.804,12.813,73223,0
2011-10-26,12.906,12.989,12.737,12.989,108427,0
2011-10-27,13.02,13.086,12.963,13.071,85283,0
2011-10-28,13.118,13.2,13.023,13.2,77487,0
2011-10-31,13.146,13.196,13.073,13.193,59534,0
2011-11-01,13.15,13.21,13.027,13.099,74673,0
2011-11-02,13.199,13.255,13.015,13.195,55227,0
2011-11-03,13.283,13.364,13.157,13.198,60204,0
2011-11-04,13.258,13.384,13.21,13.306,52503,0
2011-11-07,13.318,13.383,13.296,13.383,39157,0
2011-11-08,13.463,13.51,13.44,13.505,66021,0
2011-11-09,13.508,13.536,13.272,13.272,79857,0
2011-11-10,13.48,13.48,12.917,12.973,187157,0
2011-11-11,13.233,13.233,12.865,12.894,108076,0
2011-11-14,12.874,12.874,12.616,12.678,104356,0
2011-11-15,12.647,12.731,12.577,12.714,89516,0
2011-11-16,12.763,12.856,12.714,12.763,47414,0
2011-11-17,12.826,12.874,12.577,12.737,128385,0
2011-11-18,12.823,12.823,12.672,12.754,74187,0
2011-11-21,12.699,12.795,12.603,12.704,101992,0
2011-11-22,12.766,12.874,12.683,12.836,69970,0
2011-11-23,12.704,12.731,12.582,12.647,51331,0
2011-11-25,12.705,12.722,12.583,12.588,14761,0
2011-11-28,12.714,12.826,12.609,12.807,68959,0
2011-11-29,12.816,12.852,12.731,12.788,45299,0
2011-11-30,12.857,12.93,12.662,12.93,80136,0
2011-12-01,12.968,12.989,12.765,12.845,72351,0
2011-12-02,12.858,12.945,12.616,12.823,82543,0
2011-12-05,12.744,12.945,12.744,12.945,122854,0
2011-12-06,12.953,13.051,12.894,13.051,91543,0
2011-12-07,13.045,13.2,13.006,13.169,78991,0
2011-12-08,13.078,13.203,13.017,13.203,103282,0
2011-12-09,13.167,13.223,13.034,13.097,72026,0
2011-12-12,12.983,13.13,12.888,12.897,95754,0
2011-12-13,12.917,13.15,12.917,12.979,132273,0
2011-12-14,12.959,13.08,12.85,12.952,55879,0
2011-12-15,13.13,13.13,12.952,13.027,43546,0
2011-12-16,13.13,13.164,12.973,13.134,58197,0
2011-12-19,13.15,13.304,13.067,13.185,151247,0
2011-12-20,13.234,13.268,13.047,13.263,67564,0
2011-12-21,13.34,13.533,13.251,13.39,177328,0
2011-12-22,13.352,13.644,13.319,13.612,216184,0
2011-12-23,13.655,13.754,13.555,13.648,204811,0
2011-12-27,13.806,13.902,13.608,13.689,203748,0
2011-12-28,14.001,14.014,13.457,13.464,125683,0
2011-12-29,13.706,13.706,13.07,13.157,157386,0
2011-12-30,13.227,13.304,13.095,13.115,88122,0
2012-01-03,13.316,13.327,13.232,13.292,74884,0
2012-01-04,13.258,13.42,13.258,13.42,106542,0
2012-01-05,13.477,13.696,13.457,13.616,104130,0
2012-01-06,13.62,13.758,13.568,13.578,87120,0
2012-01-09,13.667,13.667,13.506,13.594,114402,0
2012-01-10,13.648,13.748,13.594,13.68,97928,0
2012-01-11,13.698,13.698,13.608,13.638,86052,0
2012-01-12,13.582,13.608,13.551,13.595,73097,0
2012-01-13,13.582,13.644,13.575,13.582,44937,0
2012-01-17,13.589,13.589,13.511,13.532,101718,0
2012-01-18,13.511,13.689,13.511,13.686,81341,0
2012-01-19,13.686,13.801,13.655,13.725,99941,0
2012-01-20,13.791,13.889,13.756,13.85,95544,0
2012-01-23,13.877,14.035,13.859,14.016,163429,0
2012-01-24,14.016,14.124,13.916,14.103,140071,0
2012-01-25,14.109,14.124,13.84,13.98,169061,0
2012-01-26,14.029,14.19,14.01,14.074,111873,0
2012-01-27,13.994,14.16,13.994,14.103,74321,0
2012-01-30,14.02,14.118,13.99,14.01,82605,0
2012-01-31,14.093,14.158,14.02,14.136,107394,0
2012-02-01,14.216,14.323,14.14,14.16,107583,0
2012-02-02,14.282,14.339,14.057,14.132,199734,0
2012-02-03,14.165,14.257,14.113,14.21,140131,0
2012-02-06,14.168,14.27,14.165,14.264,121213,0
2012-02-07,14.164,14.293,14.149,14.231,105208,0
2012-02-08,14.219,14.283,14.19,14.231,97587,0
2012-02-09,14.293,14.293,14.18,14.196,93048,0
2012-02-10,14.122,14.196,14.027,14.196,93196,0
2012-02-13,14.155,14.24,14.14,14.184,82454,0
2012-02-14,14.108,14.276,14.108,14.168,67721,0
2012-02-15,14.145,14.264,14.066,14.264,81767,0
2012-02-16,14.196,14.276,14.079,14.216,119731,0
2012-02-17,14.24,14.283,14.149,14.21,83469,0
2012-02-21,14.257,14.333,14.184,14.323,66962,0
2012-02-22,14.293,14.315,14.21,14.283,83131,0
2012-02-23,14.231,14.31,14.216,14.248,79608,0
2012-02-24,14.224,14.34,14.203,14.34,70488,0
2012-02-27,14.243,14.323,14.236,14.27,45359,0
2012-02-28,14.236,14.243,14.079,14.155,123116,0
2012-02-29,14.166,14.249,14.166,14.219,54055,0
2012-03-01,14.276,14.34,14.243,14.243,72180,0
2012-03-02,14.22,14.318,14.012,14.079,220443,0
2012-03-05,14.096,14.224,14.096,14.224,93894,0
2012-03-06,14.197,14.217,14.072,14.102,82738,0
2012-03-07,14.144,14.232,14.132,14.22,62563,0
2012-03-08,14.241,14.368,14.165,14.353,73954,0
2012-03-09,14.334,14.362,14.236,14.264,110818,0
2012-03-12,14.258,14.362,14.258,14.347,70171,0
2012-03-13,14.299,14.34,14.216,14.311,105776,0
2012-03-14,14.276,14.299,14.21,14.243,85648,0
2012-03-15,14.276,14.276,14.139,14.216,92717,0
2012-03-16,14.175,14.175,13.845,13.878,215205,0
2012-03-19,13.922,13.987,13.84,13.944,104834,0
2012-03-20,13.885,14.018,13.769,13.84,192075,0
2012-03-21,13.794,13.981,13.794,13.926,131688,0
2012-03-22,13.885,13.987,13.885,13.944,83187,0
2012-03-23,13.964,14.036,13.921,14.018,121695,0
2012-03-26,14.025,14.175,14.013,14.096,87841,0
2012-03-27,14.102,14.203,14.102,14.149,101163,0
2012-03-28,14.168,14.203,14.102,14.168,117426,0
2012-03-29,14.055,14.096,13.981,14.088,90267,0
2012-03-30,14.026,14.109,13.986,14.022,106952,0
2012-04-02,13.97,14.088,13.964,14.088,56130,0
2012-04-03,14.045,14.1,14.045,14.063,76153,0
2012-04-04,14.023,14.071,13.982,14.028,84543,0
2012-04-05,13.994,14.086,13.973,14.009,41870,0
2012-04-09,13.97,14.108,13.958,14.108,73459,0
2012-04-10,14.07,14.118,13.778,13.81,172100,0
2012-04-11,13.842,13.985,13.842,13.97,95609,0
2012-04-12,13.921,13.999,13.884,13.953,52038,0
2012-04-13,13.896,14.018,13.882,13.991,75664,0
2012-04-16,14.021,14.031,13.857,13.937,87968,0
2012-04-17,13.955,14.075,13.905,14.02,80862,0
2012-04-18,13.985,14.083,13.976,14.065,44177,0
2012-04-19,14.07,14.16,14.024,14.121,125360,0
2012-04-20,14.1,14.194,14.051,14.105,52095,0
2012-04-23,14.121,14.144,14.048,14.096,87480,0
2012-04-24,14.072,14.19,14.072,14.19,82759,0
2012-04-25,14.204,14.232,14.132,14.232,74900,0
2012-04-26,14.19,14.3,14.19,14.241,92828,0
2012-04-27,14.24,14.318,14.236,14.3,62511,0
2012-04-30,14.265,14.377,14.265,14.331,67667,0
2012-05-01,14.352,14.417,14.304,14.417,106445,0
2012-05-02,14.342,14.417,14.336,14.414,89563,0
2012-05-03,14.368,14.464,14.368,14.417,69285,0
2012-05-04,14.417,14.449,14.336,14.408,62392,0
2012-05-07,14.364,14.433,14.348,14.375,56212,0
2012-05-08,14.375,14.403,14.348,14.403,57177,0
2012-05-09,14.464,14.464,14.352,14.414,68706,0
2012-05-10,14.414,14.512,14.316,14.502,86721,0
2012-05-11,14.396,14.464,14.359,14.396,57467,0
2012-05-14,14.364,14.495,14.348,14.408,92560,0
2012-05-15,14.342,14.489,14.304,14.348,61761,0
2012-05-16,14.33,14.408,14.304,14.312,82465,0
2012-05-17,14.359,14.359,14.035,14.035,130583,0
2012-05-18,14.015,14.035,13.923,13.994,108921,0
2012-05-21,14.035,14.24,13.959,14.179,87559,0
2012-05-22,14.24,14.271,14.148,14.184,100415,0
2012-05-23,14.179,14.271,14.086,14.271,78916,0
2012-05-24,14.189,14.368,14.086,14.359,109463,0
2012-05-25,14.277,14.359,14.236,14.277,68833,0
2012-05-29,14.283,14.304,14.236,14.277,68511,0
2012-05-30,14.23,14.271,14.093,14.167,91357,0
2012-05-31,14.232,14.237,14.089,14.189,38688,0
2012-06-01,14.135,14.173,14.022,14.026,116671,0
2012-06-04,13.973,14.105,13.878,14.081,103830,0
2012-06-05,14.084,14.151,13.928,14.072,83966,0
2012-06-06,14.072,14.265,14.065,14.235,121213,0
2012-06-07,14.248,14.254,14.151,14.23,88688,0
2012-06-08,14.158,14.391,14.143,14.353,80267,0
2012-06-11,14.283,14.326,14.179,14.271,66215,0
2012-06-12,14.224,14.386,14.184,14.318,98250,0
2012-06-13,14.236,14.305,14.166,14.209,80677,0
2012-06-14,14.283,14.331,14.24,14.318,65050,0
2012-06-15,14.348,14.359,14.271,14.3,77753,0
2012-06-18,14.283,14.359,14.249,14.359,112191,0
2012-06-19,14.316,14.398,14.305,14.343,82633,0
2012-06-20,14.326,14.326,14.23,14.277,169107,0
2012-06-21,14.331,14.417,14.313,14.386,128448,0
2012-06-22,14.386,14.405,14.319,14.38,72842,0
2012-06-25,14.377,14.473,14.3,14.41,81839,0
2012-06-26,14.359,14.545,14.359,14.502,132595,0
2012-06-27,14.512,14.551,14.41,14.551,68817,0
2012-06-28,14.502,14.623,14.473,14.601,88444,0
2012-06-29,14.618,14.653,14.601,14.614,65711,0
2012-07-02,14.646,14.779,14.615,14.767,102735,0
2012-07-03,14.769,14.858,14.769,14.858,46380,0
2012-07-05,14.863,14.912,14.827,14.827,125654,0
2012-07-06,14.816,14.952,14.796,14.907,63226,0
2012-07-09,14.901,15.157,14.829,15.075,145289,0
2012-07-10,15.13,15.137,15.015,15.125,109656,0
2012-07-11,15.062,15.298,15.062,15.203,48441,0
2012-07-12,15.099,15.246,15.065,15.246,75494,0
2012-07-13,15.173,15.271,15.173,15.229,84780,0
2012-07-16,15.192,15.285,15.187,15.222,86036,0
2012-07-17,15.22,15.294,15.144,15.271,56134,0
2012-07-18,15.226,15.316,15.226,15.316,46862,0
2012-07-19,15.328,15.383,15.28,15.344,57871,0
2012-07-20,15.34,15.34,15.209,15.33,75155,0
2012-07-23,15.291,15.504,15.285,15.494,129278,0
2012-07-24,15.448,15.512,15.384,15.467,61683,0
2012-07-25,15.465,15.494,15.407,15.494,96396,0
2012-07-26,15.494,15.632,15.478,15.53,116339,0
2012-07-27,15.548,15.693,15.548,15.663,269751,0
2012-07-30,15.78,15.78,15.591,15.591,120955,0
2012-07-31,15.598,15.769,15.598,15.664,160249,0
2012-08-01,15.783,15.789,15.625,15.625,42250,0
2012-08-02,15.726,15.769,15.655,15.737,95099,0
2012-08-03,15.707,15.768,15.681,15.699,71872,0
2012-08-06,15.726,15.779,15.672,15.779,100685,0
2012-08-07,15.732,15.789,15.663,15.748,128247,0
2012-08-08,15.681,15.906,15.663,15.878,119173,0
2012-08-09,15.888,15.906,15.803,15.849,109977,0
2012-08-10,15.803,15.957,15.761,15.81,116078,0
2012-08-13,15.771,15.849,15.761,15.797,60398,0
2012-08-14,15.732,15.737,15.596,15.707,106628,0
2012-08-15,15.686,15.91,15.681,15.832,128275,0
2012-08-16,15.883,15.916,15.761,15.906,109595,0
2012-08-17,15.832,16.005,15.832,15.963,73351,0
2012-08-20,16.005,16.011,15.898,15.992,101587,0
2012-08-21,15.963,16.036,15.883,15.898,94915,0
2012-08-22,15.797,15.919,15.797,15.832,188642,0
2012-08-23,15.779,15.957,15.779,15.883,68050,0
2012-08-24,15.838,15.947,15.838,15.917,70582,0
2012-08-27,15.906,16.005,15.906,15.963,60142,0
2012-08-28,15.919,16.011,15.919,15.946,59358,0
2012-08-29,15.975,15.98,15.926,15.975,43103,0
2012-08-30,15.946,16.027,15.929,15.951,65926,0
2012-08-31,15.941,16.017,15.853,15.957,110157,0
2012-09-04,15.935,16.011,15.858,16.005,102354,0
2012-09-05,15.98,16.027,15.935,16.005,62719,0
2012-09-06,15.975,16.036,15.968,16.036,88041,0
2012-09-07,16.006,16.095,15.959,16.08,116372,0
2012-09-10,16.038,16.249,16.038,16.186,142247,0
2012-09-11,16.168,16.553,16.157,16.553,118600,0
2012-09-12,16.559,16.648,16.288,16.47,98455,0
2012-09-13,16.388,16.867,16.358,16.58,136134,0
2012-09-14,16.61,16.711,16.61,16.694,67811,0
2012-09-17,16.668,16.919,16.668,16.797,92691,0
2012-09-18,16.848,16.952,16.768,16.91,117697,0
2012-09-19,16.887,16.887,16.745,16.862,117600,0
2012-09-20,16.857,16.857,16.722,16.727,77255,0
2012-09-21,16.762,16.836,16.668,16.781,54202,0
2012-09-24,16.797,16.975,16.7,16.947,67020,0
2012-09-25,16.881,16.919,16.7,16.751,99336,0
2012-09-26,16.7,16.836,16.7,16.762,76908,0
2012-09-27,16.711,16.803,16.7,16.7,80760,0
2012-09-28,16.661,16.811,16.661,16.762,59995,0
2012-10-01,16.7,16.876,16.7,16.816,88661,0
2012-10-02,16.751,16.897,16.751,16.803,74857,0
2012-10-03,16.756,16.821,16.734,16.751,105023,0
2012-10-04,16.734,16.803,16.722,16.751,121921,0
2012-10-05,16.762,16.965,16.751,16.952,88465,0
2012-10-08,16.903,16.968,16.816,16.968,99150,0
2012-10-09,16.897,16.897,16.5,16.513,355646,0
2012-10-10,16.349,16.372,15.871,15.919,475684,0
2012-10-11,15.911,16.434,15.899,16.355,234412,0
2012-10-12,16.439,16.666,16.378,16.596,142492,0
2012-10-15,16.631,16.679,16.495,16.591,136502,0
2012-10-16,16.519,16.654,16.418,16.434,125274,0
2012-10-17,16.383,16.524,16.383,16.463,70609,0
2012-10-18,16.407,16.479,16.349,16.349,65026,0
2012-10-19,16.29,16.317,16.143,16.283,121143,0
2012-10-22,16.244,16.383,16.237,16.313,171342,0
2012-10-23,16.244,16.355,16.182,16.355,109260,0
2012-10-24,16.349,16.578,16.297,16.447,120349,0
2012-10-25,16.488,16.545,16.337,16.509,97174,0
2012-10-26,16.534,16.654,16.434,16.613,147709,0
2012-10-31,16.573,16.704,16.524,16.654,93738,0
2012-11-01,16.725,16.875,16.679,16.767,83594,0
2012-11-02,16.815,16.815,16.646,16.659,73370,0
2012-11-05,16.741,16.748,16.563,16.584,74456,0
2012-11-06,16.556,16.714,16.549,16.607,58854,0
2012-11-07,16.596,16.679,16.545,16.617,74646,0
2012-11-08,16.555,16.673,16.523,16.578,74885,0
2012-11-09,16.513,16.548,16.412,16.482,75854,0
2012-11-12,16.562,16.584,16.462,16.538,36168,0
2012-11-13,16.433,16.513,16.34,16.358,104794,0
2012-11-14,16.3,16.34,15.467,15.645,696389,0
2012-11-15,15.478,15.859,15.478,15.725,424485,0
2012-11-16,15.725,16.493,15.709,16.287,163639,0
2012-11-19,16.393,16.472,16.115,16.3,133777,0
2012-11-20,16.204,16.287,16.124,16.21,69983,0
2012-11-21,16.134,16.416,16.128,16.128,89363,0
2012-11-23,16.128,16.37,16.128,16.275,32921,0
2012-11-26,16.382,16.416,16.287,16.388,139690,0
2012-11-27,16.325,16.518,16.325,16.4,136626,0
2012-11-28,16.325,16.794,16.325,16.584,157263,0
2012-11-29,16.624,16.654,16.462,16.654,102796,0
2012-11-30,16.523,16.613,16.423,16.513,73587,0
2012-12-03,16.482,16.59,16.4,16.518,118493,0
2012-12-04,16.433,16.555,16.423,16.462,91427,0
2012-12-05,16.405,16.479,16.353,16.366,79733,0
2012-12-06,16.27,16.33,16.215,16.25,108476,0
2012-12-07,16.225,16.282,16.158,16.219,91466,0
2012-12-10,16.186,16.405,16.18,16.31,92174,0
2012-12-11,16.3,16.389,16.062,16.203,156036,0
2012-12-12,16.166,16.353,16.158,16.325,86753,0
2012-12-13,16.295,16.474,16.256,16.474,76528,0
2012-12-14,16.424,16.467,16.348,16.439,60871,0
2012-12-17,16.417,16.474,16.366,16.394,100854,0
2012-12-18,16.394,16.501,16.353,16.366,137337,0
2012-12-19,16.524,16.609,16.483,16.568,105133,0
2012-12-20,16.545,16.609,16.483,16.529,99313,0
2012-12-21,16.256,16.483,16.256,16.467,90064,0
2012-12-24,16.467,16.599,16.467,16.535,68647,0
2012-12-26,16.667,16.81,16.596,16.747,120246,0
2012-12-27,16.747,17,16.607,16.958,87047,0
2012-12-28,16.934,16.946,16.792,16.877,76025,0
2012-12-31,16.816,17.051,16.785,16.796,80478,0
2013-01-02,17.093,17.44,17.015,17.44,154256,0
2013-01-03,17.31,17.409,17.005,17.066,220993,0
2013-01-04,16.993,17.118,16.968,17.02,108440,0
2013-01-07,17.098,17.194,17.04,17.11,80847,0
2013-01-08,17.04,17.345,17.026,17.345,66102,0
2013-01-09,17.257,17.44,17.159,17.409,85496,0
2013-01-10,17.422,17.562,17.329,17.469,96376,0
2013-01-11,17.411,17.521,17.322,17.366,58395,0
2013-01-14,17.343,17.548,17.343,17.483,81876,0
2013-01-15,17.452,17.532,17.401,17.488,91960,0
2013-01-16,17.407,17.594,17.407,17.594,100564,0
2013-01-17,17.641,17.707,17.507,17.646,88405,0
2013-01-18,17.707,17.79,17.619,17.707,134816,0
2013-01-22,17.616,17.652,17.513,17.594,130400,0
2013-01-23,17.609,17.609,17.511,17.538,79205,0
2013-01-24,17.488,17.538,17.469,17.507,106758,0
2013-01-25,17.434,17.478,17.381,17.422,80948,0
2013-01-28,17.343,17.411,17.289,17.354,127001,0
2013-01-29,17.377,17.417,17.337,17.361,63951,0
2013-01-30,17.354,17.417,17.283,17.401,102331,0
2013-01-31,17.343,17.422,17.343,17.422,45073,0
2013-02-01,17.411,17.422,17.377,17.411,59262,0
2013-02-04,17.407,17.555,17.401,17.507,163709,0
2013-02-05,17.511,17.646,17.439,17.646,120284,0
2013-02-06,17.652,17.679,17.548,17.673,131559,0
2013-02-07,17.737,17.766,17.616,17.747,98134,0
2013-02-08,17.737,17.824,17.725,17.813,59120,0
2013-02-11,17.725,17.824,17.714,17.824,87744,0
2013-02-12,17.797,17.797,17.673,17.766,38319,0
2013-02-13,17.721,17.935,17.721,17.935,53057,0
2013-02-14,17.974,18.17,17.854,18.096,134290,0
2013-02-15,17.935,18.091,17.911,18.014,103491,0
2013-02-19,18.14,18.14,17.911,18.02,92554,0
2013-02-20,18.133,18.133,17.864,18.02,86661,0
2013-02-21,18.02,18.114,17.954,18.067,66344,0
2013-02-22,18.209,18.209,18.046,18.158,99636,0
2013-02-25,18.249,18.282,18.158,18.276,67772,0
2013-02-26,18.389,18.444,18.17,18.297,96247,0
2013-02-27,18.268,18.485,18.232,18.276,124610,0
2013-02-28,18.318,18.432,18.276,18.381,46474,0
2013-03-01,18.451,18.451,18.302,18.451,87182,0
2013-03-04,18.469,18.524,18.432,18.432,115181,0
2013-03-05,18.469,18.561,18.354,18.408,112284,0
2013-03-06,18.366,18.508,18.324,18.418,107337,0
2013-03-07,18.469,18.583,18.432,18.52,77499,0
2013-03-08,18.571,18.571,18.386,18.463,85105,0
2013-03-11,18.549,18.549,18.424,18.531,60003,0
2013-03-12,18.545,18.545,18.267,18.307,113959,0
2013-03-13,18.459,18.459,17.988,18.113,136738,0
2013-03-14,18.256,18.281,17.833,17.853,158878,0
2013-03-15,17.853,17.933,17.325,17.602,510755,0
2013-03-18,17.602,17.747,17.477,17.674,116567,0
2013-03-19,17.68,17.816,17.68,17.747,71582,0
2013-03-20,17.839,17.988,17.772,17.958,73224,0
2013-03-21,17.856,17.977,17.853,17.926,72013,0
2013-03-22,17.988,17.988,17.726,17.861,83537,0
2013-03-25,17.958,18.013,17.816,17.938,69630,0
2013-03-26,17.92,18.109,17.92,18.055,110091,0
2013-03-27,18.131,18.131,17.97,18.002,61355,0
2013-03-28,17.938,18.256,17.938,18.173,122480,0
2013-04-01,18.256,18.301,18.002,18.169,70836,0
2013-04-02,18.193,18.311,18.031,18.213,61157,0
2013-04-03,18.145,18.219,17.938,17.992,70496,0
2013-04-04,18.043,18.24,17.945,18.064,119763,0
2013-04-05,18.151,18.232,18.089,18.232,103789,0
2013-04-08,18.281,18.281,18.155,18.256,73286,0
2013-04-09,18.366,18.371,18.262,18.318,53366,0
2013-04-10,18.396,18.396,18.287,18.341,57755,0
2013-04-11,18.382,18.387,18.117,18.124,89303,0
2013-04-12,18.226,18.297,18.124,18.29,46086,0
2013-04-15,18.29,18.307,18.117,18.172,85227,0
2013-04-16,18.262,18.348,18.13,18.307,52106,0
2013-04-17,18.232,18.297,18.162,18.275,52364,0
2013-04-18,18.232,18.253,18.13,18.197,39725,0
2013-04-19,18.297,18.341,18.181,18.248,34698,0
2013-04-22,18.333,18.39,18.256,18.318,49974,0
2013-04-23,18.341,18.418,18.333,18.371,74179,0
2013-04-24,18.425,18.425,18.324,18.396,90218,0
2013-04-25,18.425,18.605,18.396,18.597,78667,0
2013-04-26,18.61,18.762,18.605,18.762,62439,0
2013-04-29,18.71,18.995,18.704,18.995,138117,0
2013-04-30,19.085,19.299,18.964,19.215,163903,0
2013-05-01,19.315,19.357,19.038,19.149,113429,0
2013-05-02,19.107,19.221,19.085,19.144,72601,0
2013-05-03,19.164,19.195,19.049,19.055,122480,0
2013-05-06,19.007,19.169,19.007,19.119,75274,0
2013-05-07,19.169,19.465,19.149,19.418,139099,0
2013-05-08,19.427,19.447,19.373,19.411,86540,0
2013-05-09,19.441,19.441,19.384,19.427,50640,0
2013-05-10,19.457,19.465,19.304,19.465,66101,0
2013-05-13,19.515,19.542,19.351,19.447,80762,0
2013-05-14,19.447,19.447,19.292,19.319,86236,0
2013-05-15,19.392,19.457,19.101,19.174,129261,0
2013-05-16,18.998,19.117,18.961,18.967,101645,0
2013-05-17,19.054,19.123,18.819,18.825,119108,0
2013-05-20,18.763,18.914,18.632,18.636,116364,0
2013-05-21,18.574,18.574,18.341,18.37,237325,0
2013-05-22,18.375,18.618,18.37,18.396,181305,0
2013-05-23,18.375,18.504,18.286,18.433,112932,0
2013-05-24,18.358,18.453,18.333,18.341,86869,0
2013-05-28,18.46,18.46,17.623,17.672,452841,0
2013-05-29,17.633,17.733,17.226,17.546,485635,0
2013-05-30,17.34,17.909,17.325,17.721,264506,0
2013-05-31,17.761,17.851,17.494,17.638,238458,0
2013-06-03,17.614,17.633,17,17.071,453724,0
2013-06-04,16.989,17.22,16.672,17.154,260529,0
2013-06-05,17.159,17.393,17.159,17.273,191442,0
2013-06-06,17.35,17.745,17.285,17.714,126454,0
2013-06-07,17.714,17.886,17.659,17.738,169091,0
2013-06-10,17.714,17.714,17.171,17.171,163282,0
2013-06-11,16.79,16.921,16.488,16.65,386822,0
2013-06-12,16.599,16.723,15.999,16.104,678263,0
2013-06-13,15.948,16.641,15.874,16.605,338893,0
2013-06-14,16.68,16.854,16.46,16.502,138107,0
2013-06-17,16.66,16.782,16.584,16.646,117001,0
2013-06-18,16.65,16.707,16.502,16.66,86262,0
2013-06-19,16.568,16.68,16.427,16.515,104811,0
2013-06-20,16.35,16.35,16.024,16.056,272467,0
2013-06-21,16.061,16.515,16.056,16.43,144690,0
2013-06-24,16.13,16.328,15.791,16.177,213719,0
2013-06-25,16.197,16.472,16.087,16.446,129909,0
2013-06-26,16.615,16.911,16.562,16.872,146553,0
2013-06-27,16.956,17.281,16.932,17.154,132655,0
2013-06-28,17.371,17.521,17.239,17.371,89684,0
2013-07-01,17.096,17.31,17.096,17.213,95509,0
2013-07-02,17.144,17.316,17.07,17.07,113415,0
2013-07-03,17.042,17.042,16.713,16.723,115261,0
2013-07-05,16.261,16.328,16.035,16.189,290229,0
2013-07-08,16.231,16.375,16.029,16.104,157779,0
2013-07-09,16.13,16.22,15.944,16.135,166346,0
2013-07-10,16.039,16.19,16.039,16.166,102201,0
2013-07-11,16.329,16.82,16.302,16.788,135878,0
2013-07-12,17.063,17.063,16.626,16.679,180618,0
2013-07-15,16.781,16.781,16.619,16.706,68594,0
2013-07-16,16.664,16.781,16.455,16.534,95762,0
2013-07-17,16.626,16.781,16.626,16.748,65406,0
2013-07-18,16.807,16.884,16.741,16.832,72539,0
2013-07-19,16.748,16.832,16.737,16.744,51171,0
2013-07-22,16.648,16.762,16.589,16.608,82458,0
2013-07-23,16.323,16.589,16.323,16.551,114240,0
2013-07-24,16.476,16.582,16.232,16.371,134874,0
2013-07-25,16.255,16.396,16.19,16.366,53971,0
2013-07-26,16.377,16.523,16.352,16.518,62829,0
2013-07-29,16.377,16.523,16.339,16.384,96407,0
2013-07-30,16.329,16.589,16.232,16.288,122450,0
2013-07-31,16.358,16.442,16.166,16.275,54719,0
2013-08-01,16.302,16.391,16.19,16.216,203660,0
2013-08-02,16.288,16.415,16.135,16.313,155329,0
2013-08-05,16.347,16.498,16.307,16.41,146575,0
2013-08-06,16.313,16.534,16.288,16.463,103740,0
2013-08-07,16.506,16.527,16.371,16.455,86811,0
2013-08-08,16.427,16.583,16.328,16.427,156841,0
2013-08-09,16.476,16.492,16.321,16.383,56260,0
2013-08-12,16.37,16.427,16.281,16.3,58866,0
2013-08-13,16.328,16.414,16.253,16.376,55197,0
2013-08-14,16.442,16.455,16.118,16.182,108986,0
2013-08-15,16.139,16.175,16.031,16.118,80794,0
2013-08-16,16.159,16.317,16.042,16.042,88204,0
2013-08-19,16.122,16.21,15.849,15.882,121945,0
2013-08-20,15.798,15.853,15.704,15.745,160055,0
2013-08-21,15.769,15.853,15.715,15.758,97486,0
2013-08-22,15.689,15.932,15.683,15.782,130716,0
2013-08-23,15.866,15.977,15.817,15.95,128787,0
2013-08-26,16.016,16.122,15.793,15.969,129312,0
2013-08-27,15.798,16.002,15.798,15.957,106575,0
2013-08-28,15.977,16.253,15.95,16.203,97675,0
2013-08-29,16.1,16.492,16.1,16.447,138850,0
2013-08-30,16.581,16.725,16.511,16.725,88419,0
2013-09-03,16.523,16.613,16.406,16.55,122664,0
2013-09-04,16.497,16.882,16.48,16.877,746286,0
2013-09-05,16.817,16.817,16.534,16.643,90695,0
2013-09-06,16.653,16.777,16.627,16.643,84025,0
2013-09-09,16.644,16.724,16.56,16.604,122188,0
2013-09-10,16.687,16.751,16.648,16.724,177509,0
2013-09-11,16.653,16.803,16.589,16.797,104933,0
2013-09-12,16.738,16.853,16.724,16.724,102221,0
2013-09-13,16.803,16.834,16.738,16.785,79661,0
2013-09-16,16.846,16.948,16.83,16.846,122418,0
2013-09-17,16.919,16.919,16.792,16.823,97431,0
2013-09-18,16.882,17.064,16.797,17,146298,0
2013-09-19,16.962,17.085,16.956,17,111343,0
2013-09-20,17.005,17.027,16.882,16.896,162286,0
2013-09-23,16.888,16.962,16.868,16.919,114861,0
2013-09-24,16.857,16.989,16.834,16.919,110259,0
2013-09-25,17,17.015,16.937,16.962,92838,0
2013-09-26,16.909,17.005,16.909,16.943,101258,0
2013-09-27,16.943,17.011,16.853,16.868,113193,0
2013-09-30,17.026,17.126,17.013,17.052,67660,0
2013-10-01,16.757,16.896,16.757,16.846,91648,0
2013-10-02,16.846,16.948,16.777,16.919,93801,0
2013-10-03,17.027,17.027,16.823,16.857,76507,0
2013-10-04,16.857,16.909,16.823,16.862,64099,0
2013-10-07,16.823,16.862,16.757,16.771,92222,0
2013-10-08,16.757,16.846,16.707,16.811,50714,0
2013-10-09,16.866,16.887,16.743,16.849,69347,0
2013-10-10,16.966,17.027,16.881,16.948,63342,0
2013-10-11,17.015,17.049,16.912,16.923,64875,0
2013-10-14,16.923,16.93,16.669,16.799,103478,0
2013-10-15,16.754,16.86,16.491,16.635,90973,0
2013-10-16,16.697,16.761,16.61,16.635,55136,0
2013-10-17,16.748,17.084,16.635,17.084,136361,0
2013-10-18,17.11,17.25,16.849,17.212,137478,0
2013-10-21,17.25,17.347,17.212,17.262,60681,0
2013-10-22,17.362,17.486,17.293,17.421,106481,0
2013-10-23,17.421,17.619,17.347,17.504,116661,0
2013-10-24,17.513,17.674,17.513,17.598,112348,0
2013-10-25,17.641,17.786,17.519,17.653,116384,0
2013-10-28,17.724,17.794,17.629,17.73,192045,0
2013-10-29,17.689,17.794,17.619,17.778,149295,0
2013-10-30,17.801,17.801,17.714,17.714,89910,0
2013-10-31,17.896,17.972,17.834,17.926,87766,0
2013-11-01,17.854,17.865,17.674,17.714,121772,0
2013-11-04,17.719,17.829,17.719,17.744,72780,0
2013-11-05,17.806,17.817,17.598,17.606,120860,0
2013-11-06,17.624,17.758,17.615,17.695,84824,0
2013-11-07,17.876,17.876,17.713,17.716,112298,0
2013-11-08,17.707,17.713,17.368,17.501,178720,0
2013-11-11,17.61,17.649,17.467,17.535,76884,0
2013-11-12,17.559,17.58,17.462,17.552,47080,0
2013-11-13,17.616,17.616,17.417,17.44,67149,0
2013-11-14,17.528,17.546,17.44,17.535,46585,0
2013-11-15,17.587,17.678,17.528,17.528,133464,0
2013-11-18,17.567,17.61,17.44,17.467,40144,0
2013-11-19,17.511,17.546,17.386,17.393,44613,0
2013-11-20,17.368,17.475,17.219,17.232,61159,0
2013-11-21,17.294,17.339,17.219,17.25,68445,0
2013-11-22,17.33,17.435,17.282,17.318,92768,0
2013-11-25,17.282,17.373,17.232,17.312,80362,0
2013-11-26,17.33,17.386,17.294,17.343,66158,0
2013-11-27,17.407,17.462,17.357,17.386,39443,0
2013-11-29,17.447,17.552,17.411,17.528,53717,0
2013-12-02,17.572,17.572,17.423,17.475,51888,0
2013-12-03,17.435,17.513,17.343,17.513,161107,0
2013-12-04,17.4,17.435,17.275,17.323,95067,0
2013-12-05,17.306,17.306,16.996,17.097,271113,0
2013-12-06,17.286,17.306,17.084,17.126,46100,0
2013-12-09,17.193,17.294,17.181,17.286,63764,0
2013-12-10,17.331,17.429,17.331,17.38,65187,0
2013-12-11,17.282,17.394,17.239,17.394,79674,0
2013-12-12,17.394,17.394,17.268,17.306,68618,0
2013-12-13,17.344,17.344,17.244,17.294,43396,0
2013-12-16,17.268,17.363,17.211,17.339,78247,0
2013-12-17,17.331,17.363,17.282,17.312,77503,0
2013-12-18,17.331,17.424,17.299,17.417,60437,0
2013-12-19,17.441,17.661,17.357,17.596,131456,0
2013-12-20,17.653,17.711,17.623,17.661,85970,0
2013-12-23,17.803,18.037,17.803,18.009,130793,0
2013-12-24,18.041,18.111,17.924,18.041,70229,0
2013-12-26,18.117,18.146,17.941,18.008,130858,0
2013-12-27,18.08,18.124,18.014,18.064,76047,0
2013-12-30,18.178,18.243,17.941,18.021,93638,0
2013-12-31,18.084,18.171,17.927,18.013,107164,0
2014-01-02,18.08,18.08,17.833,17.853,96605,0
2014-01-03,17.933,17.954,17.853,17.858,78811,0
2014-01-06,17.962,18.021,17.863,18.008,104640,0
2014-01-07,18.124,18.166,18.036,18.146,110995,0
2014-01-08,18.178,18.37,18.146,18.28,114886,0
2014-01-09,18.346,18.376,18.191,18.219,95612,0
2014-01-10,18.233,18.338,18.219,18.338,80112,0
2014-01-13,18.338,18.44,18.329,18.392,46908,0
2014-01-14,18.496,18.543,18.44,18.523,83264,0
2014-01-15,18.577,18.577,18.473,18.515,77487,0
2014-01-16,18.491,18.543,18.466,18.543,53986,0
2014-01-17,18.571,18.665,18.445,18.473,95453,0
2014-01-21,18.526,18.665,18.515,18.639,100443,0
2014-01-22,18.571,18.659,18.571,18.612,93124,0
2014-01-23,18.639,18.69,18.632,18.671,62322,0
2014-01-24,18.665,18.671,18.398,18.424,88251,0
2014-01-27,18.424,18.504,18.338,18.366,84923,0
2014-01-28,18.433,18.491,18.346,18.481,74656,0
2014-01-29,18.481,18.626,18.366,18.406,89565,0
2014-01-30,18.44,18.571,18.418,18.571,32205,0
2014-01-31,18.44,18.659,18.376,18.593,85461,0
2014-02-03,18.632,18.683,18.383,18.473,131048,0
2014-02-04,18.586,18.671,18.523,18.606,63298,0
2014-02-05,18.606,18.735,18.606,18.659,75573,0
2014-02-06,18.643,18.805,18.643,18.72,120071,0
2014-02-07,18.77,18.883,18.762,18.883,67052,0
2014-02-10,18.932,18.997,18.908,18.997,104270,0
2014-02-11,19.057,19.107,18.87,18.917,114364,0
2014-02-12,18.947,19.094,18.924,18.963,50691,0
2014-02-13,18.883,19.077,18.883,18.99,33027,0
2014-02-14,18.94,19.103,18.94,19.094,75325,0
2014-02-18,19.077,19.12,18.997,19.057,50157,0
2014-02-19,19.038,19.038,18.87,18.883,71485,0
2014-02-20,18.889,18.902,18.809,18.809,71396,0
2014-02-21,18.907,18.955,18.784,18.822,70842,0
2014-02-24,18.883,18.894,18.795,18.809,62391,0
2014-02-25,18.87,19.015,18.78,18.894,96581,0
2014-02-26,18.803,18.863,18.642,18.649,173088,0
2014-02-27,18.657,18.747,18.5,18.539,157617,0
2014-02-28,18.506,18.622,18.341,18.409,171030,0
2014-03-03,18.419,18.5,18.289,18.316,228474,0
2014-03-04,18.356,18.657,18.356,18.531,428746,0
2014-03-05,18.5,18.657,18.5,18.657,69039,0
2014-03-06,18.622,18.669,18.61,18.631,64274,0
2014-03-07,18.622,18.622,18.428,18.443,144872,0
2014-03-10,18.379,18.477,18.317,18.443,95202,0
2014-03-11,18.52,18.525,18.409,18.469,45361,0
2014-03-12,18.449,18.574,18.449,18.568,51422,0
2014-03-13,18.52,18.547,18.414,18.414,39114,0
2014-03-14,18.409,18.488,18.395,18.428,38564,0
2014-03-17,18.463,18.501,18.428,18.458,46821,0
2014-03-18,18.463,18.605,18.463,18.525,84438,0
2014-03-19,18.506,18.605,18.395,18.428,135208,0
2014-03-20,18.409,18.409,18.176,18.213,163888,0
2014-03-21,18.206,18.309,18.184,18.19,111146,0
2014-03-24,18.25,18.25,18.114,18.144,96062,0
2014-03-25,18.122,18.288,18.092,18.26,66316,0
2014-03-26,18.243,18.449,18.164,18.389,64409,0
2014-03-27,18.458,18.532,18.322,18.506,46270,0
2014-03-28,18.513,18.638,18.506,18.54,164486,0
2014-03-31,18.56,18.642,18.274,18.367,242652,0
2014-04-01,18.322,18.367,18.155,18.267,188962,0
2014-04-02,18.2,18.281,18.098,18.135,215040,0
2014-04-03,18.15,18.267,18.114,18.213,84848,0
2014-04-04,18.281,18.331,18.213,18.309,97698,0
2014-04-07,18.309,18.414,18.309,18.379,74046,0
2014-04-08,18.348,18.463,18.34,18.458,56529,0
2014-04-09,18.533,18.533,18.428,18.469,69522,0
2014-04-10,18.513,18.547,18.428,18.435,58879,0
2014-04-11,18.469,18.484,18.308,18.347,78128,0
2014-04-14,18.394,18.449,18.354,18.401,28687,0
2014-04-15,18.443,18.443,18.388,18.414,23623,0
2014-04-16,18.419,18.484,18.401,18.443,69219,0
2014-04-17,18.469,18.501,18.443,18.484,57470,0
2014-04-21,18.478,18.507,18.478,18.488,41532,0
2014-04-22,18.526,18.56,18.484,18.533,71445,0
2014-04-23,18.526,18.639,18.526,18.639,40295,0
2014-04-24,18.606,18.826,18.606,18.802,58695,0
2014-04-25,18.85,18.857,18.773,18.813,51160,0
2014-04-28,18.826,18.888,18.802,18.842,32587,0
2014-04-29,18.894,18.924,18.857,18.888,63826,0
2014-04-30,19.017,19.07,18.924,18.963,84666,0
2014-05-01,18.986,19.065,18.986,18.998,50312,0
2014-05-02,18.998,19.065,18.907,18.986,55167,0
2014-05-05,18.998,19.078,18.963,18.992,35410,0
2014-05-06,18.986,19.025,18.924,19.005,61482,0
2014-05-07,19.053,19.053,18.978,19.017,92127,0
2014-05-08,19.092,19.092,18.963,18.963,38152,0
2014-05-09,18.893,19.046,18.8,18.978,70039,0
2014-05-12,19.078,19.078,18.954,18.954,48940,0
2014-05-13,19.01,19.053,18.969,19.046,19018,0
2014-05-14,18.992,19.01,18.954,18.986,57041,0
2014-05-15,18.954,19.005,18.954,18.992,26484,0
2014-05-16,18.954,19.116,18.954,19.092,55960,0
2014-05-19,19.116,19.172,19.078,19.116,74436,0
2014-05-20,19.053,19.149,18.963,19.085,88338,0
2014-05-21,19.13,19.144,19.085,19.144,21463,0
2014-05-22,19.172,19.235,19.172,19.231,33606,0
2014-05-23,19.195,19.216,19.149,19.178,40291,0
2014-05-27,19.195,19.195,19.144,19.165,28551,0
2014-05-28,19.19,19.224,19.098,19.104,64663,0
2014-05-29,19.11,19.178,19.053,19.058,52199,0
2014-05-30,19.11,19.11,18.998,19.01,53735,0
2014-06-02,19.098,19.116,19.017,19.104,68594,0
2014-06-03,19.092,19.19,19.092,19.149,43654,0
2014-06-04,19.085,19.149,19.085,19.104,55183,0
2014-06-05,19.136,19.144,19.11,19.116,38804,0
2014-06-06,19.13,19.202,19.123,19.195,33895,0
2014-06-09,19.224,19.304,19.19,19.282,49529,0
2014-06-10,19.361,19.388,19.282,19.356,68423,0
2014-06-11,19.274,19.342,19.223,19.315,52740,0
2014-06-12,19.374,19.374,19.282,19.335,30437,0
2014-06-13,19.374,19.374,19.342,19.368,20388,0
2014-06-16,19.428,19.462,19.361,19.374,58953,0
2014-06-17,19.309,19.413,19.282,19.282,67774,0
2014-06-18,19.35,19.404,19.274,19.321,58122,0
2014-06-19,19.274,19.382,19.274,19.304,42643,0
2014-06-20,19.356,19.356,19.274,19.304,40957,0
2014-06-23,19.368,19.41,19.335,19.404,56882,0
2014-06-24,19.413,19.413,19.374,19.388,35019,0
2014-06-25,19.374,19.443,19.374,19.418,55794,0
2014-06-26,19.454,19.454,19.309,19.321,42843,0
2014-06-27,19.382,19.404,19.309,19.342,40106,0
2014-06-30,19.309,19.418,19.282,19.413,98865,0
2014-07-01,19.428,19.428,19.335,19.35,51332,0
2014-07-02,19.321,19.368,19.136,19.172,99771,0
2014-07-03,19.103,19.114,18.916,19.091,52530,0
2014-07-07,19.122,19.23,19.091,19.178,56937,0
2014-07-08,19.243,19.35,19.195,19.321,67389,0
2014-07-09,19.309,19.356,19.262,19.29,48121,0
2014-07-10,19.298,19.41,19.247,19.309,57325,0
2014-07-11,19.361,19.368,19.309,19.315,20161,0
2014-07-14,19.321,19.321,19.194,19.2,67480,0
2014-07-15,19.229,19.242,19.155,19.183,46603,0
2014-07-16,19.229,19.229,19.127,19.148,58259,0
2014-07-17,19.194,19.321,19.155,19.321,52631,0
2014-07-18,19.315,19.405,19.274,19.35,44565,0
2014-07-21,19.361,19.361,19.17,19.188,58362,0
2014-07-22,19.2,19.274,19.188,19.215,20152,0
2014-07-23,19.282,19.335,19.255,19.321,56948,0
2014-07-24,19.356,19.41,19.327,19.389,53101,0
2014-07-25,19.436,19.455,19.356,19.398,33849,0
2014-07-28,19.497,19.497,19.389,19.413,39704,0
2014-07-29,19.429,19.429,19.356,19.368,39979,0
2014-07-30,19.35,19.405,19.235,19.235,54721,0
2014-07-31,19.17,19.17,18.842,18.856,109959,0
2014-08-01,18.762,18.782,18.173,18.608,255917,0
2014-08-04,18.577,18.877,18.577,18.756,168938,0
2014-08-05,18.833,18.869,18.433,18.586,90471,0
2014-08-06,18.513,18.695,18.441,18.634,134170,0
2014-08-07,18.735,18.808,18.72,18.748,101726,0
2014-08-08,18.763,18.789,18.696,18.789,53452,0
2014-08-11,18.843,18.95,18.835,18.927,33596,0
2014-08-12,18.843,18.96,18.843,18.91,45355,0
2014-08-13,18.936,19.078,18.936,19.039,41532,0
2014-08-14,19.046,19.137,19.015,19.086,60216,0
2014-08-15,19.086,19.124,19.031,19.093,33809,0
2014-08-18,19.151,19.166,19.031,19.086,42074,0
2014-08-19,19.132,19.212,19.078,19.198,74492,0
2014-08-20,19.273,19.273,19.187,19.227,55695,0
2014-08-21,19.259,19.295,19.187,19.266,33431,0
2014-08-22,19.303,19.303,19.111,19.205,60837,0
2014-08-25,19.303,19.303,19.117,19.137,57822,0
2014-08-26,19.227,19.28,19.111,19.28,84844,0
2014-08-27,19.412,19.503,19.325,19.474,193606,0
2014-08-28,19.474,19.521,19.418,19.515,81424,0
2014-08-29,19.55,19.595,19.474,19.595,106016,0
2014-09-02,19.553,19.636,19.496,19.527,80133,0
2014-09-03,19.607,19.622,19.418,19.553,236878,0
2014-09-04,19.607,19.607,19.496,19.496,136938,0
2014-09-05,19.51,19.622,19.51,19.622,85686,0
2014-09-08,19.697,19.697,19.622,19.683,105453,0
2014-09-09,19.697,19.697,19.553,19.577,113352,0
2014-09-10,19.63,19.63,19.479,19.55,120556,0
2014-09-11,19.63,19.63,19.448,19.63,105040,0
2014-09-12,19.527,19.536,19.359,19.359,119268,0
2014-09-15,19.359,19.359,19.09,19.195,170447,0
2014-09-16,19.264,19.264,19.076,19.143,45422,0
2014-09-17,19.19,19.394,19.148,19.352,118769,0
2014-09-18,19.412,19.515,19.394,19.409,113270,0
2014-09-19,19.412,19.57,19.412,19.509,202548,0
2014-09-22,19.562,19.65,19.448,19.52,137495,0
2014-09-23,19.562,19.589,19.473,19.502,82691,0
2014-09-24,19.515,19.515,19.394,19.394,127421,0
2014-09-25,19.394,19.434,19.25,19.311,130036,0
2014-09-26,18.758,19.095,18.735,18.924,532828,0
2014-09-29,18.758,18.946,18.62,18.62,360844,0
2014-09-30,18.525,18.721,18.183,18.677,334632,0
2014-10-01,18.703,18.729,18.445,18.614,183095,0
2014-10-02,18.532,18.677,18.372,18.525,210200,0
2014-10-03,18.547,18.859,18.547,18.696,275402,0
2014-10-06,18.765,18.838,18.714,18.714,150626,0
2014-10-07,18.749,18.854,18.703,18.749,105279,0
2014-10-08,18.778,18.873,18.721,18.743,160998,0
2014-10-09,18.854,18.854,18.721,18.749,53722,0
2014-10-10,18.81,18.83,18.546,18.599,117349,0
2014-10-13,18.53,18.774,18.414,18.491,75581,0
2014-10-14,18.608,18.608,18.414,18.414,63157,0
2014-10-15,18.401,18.409,17.811,18.114,182536,0
2014-10-16,18.053,18.37,17.993,18.37,65614,0
2014-10-17,18.504,18.584,18.401,18.472,65329,0
2014-10-20,18.409,18.599,18.409,18.599,52664,0
2014-10-21,18.676,18.708,18.646,18.676,64135,0
2014-10-22,18.743,18.765,18.472,18.484,66122,0
2014-10-23,18.655,18.735,18.518,18.518,41450,0
2014-10-24,18.593,18.703,18.53,18.538,70645,0
2014-10-27,18.538,18.646,18.538,18.599,30944,0
2014-10-28,18.608,18.676,18.546,18.662,57701,0
2014-10-29,18.676,18.729,18.581,18.584,55906,0
2014-10-30,18.581,18.64,18.538,18.567,58350,0
2014-10-31,18.79,18.79,18.538,18.581,53184,0
2014-11-03,18.619,18.708,18.574,18.619,81525,0
2014-11-04,18.608,18.729,18.599,18.655,77290,0
2014-11-05,18.703,18.749,18.662,18.749,58327,0
2014-11-06,18.758,18.81,18.729,18.774,67093,0
2014-11-07,18.774,18.778,18.714,18.758,35577,0
2014-11-10,18.817,18.817,18.639,18.661,73429,0
2014-11-11,18.729,18.729,18.536,18.613,70722,0
2014-11-12,18.536,18.574,18.484,18.496,61487,0
2014-11-13,18.58,18.58,18.462,18.462,63399,0
2014-11-14,18.462,18.668,18.462,18.592,60001,0
2014-11-17,18.516,18.582,18.462,18.478,65849,0
2014-11-18,18.484,18.597,18.478,18.496,64137,0
2014-11-19,18.496,18.582,18.412,18.478,105707,0
2014-11-20,18.447,18.478,18.278,18.379,142242,0
2014-11-21,18.484,18.582,18.412,18.558,90122,0
2014-11-24,18.606,18.702,18.574,18.687,71952,0
2014-11-25,18.758,18.86,18.68,18.783,68351,0
2014-11-26,18.847,18.866,18.783,18.866,48490,0
2014-11-28,18.854,18.909,18.721,18.84,77198,0
2014-12-01,18.79,18.866,18.758,18.854,98734,0
2014-12-02,18.894,18.925,18.721,18.925,200306,0
2014-12-03,18.925,18.965,18.774,18.831,49627,0
2014-12-04,18.765,18.948,18.743,18.948,98773,0
2014-12-05,18.894,18.909,18.81,18.854,41152,0
2014-12-08,18.919,18.919,18.831,18.847,47461,0
2014-12-09,18.81,18.824,18.596,18.68,63753,0
2014-12-10,18.748,18.748,18.119,18.253,111186,0
2014-12-11,18.224,18.439,18.224,18.298,55385,0
2014-12-12,18.292,18.292,17.899,17.948,129482,0
2014-12-15,18.141,18.154,17.747,17.789,162039,0
2014-12-16,17.678,17.871,17.297,17.701,221633,0
2014-12-17,17.641,18.336,17.634,17.995,135124,0
2014-12-18,18.231,18.265,17.899,18.175,118566,0
2014-12-19,18.175,18.453,18.148,18.35,119226,0
2014-12-22,18.773,18.914,18.666,18.831,387713,0
2014-12-23,18.887,18.887,18.735,18.778,152855,0
2014-12-24,18.924,18.924,18.728,18.767,123866,0
2014-12-26,18.735,18.958,18.627,18.839,119727,0
2014-12-29,18.883,18.942,18.459,18.492,157807,0
2014-12-30,18.383,18.545,18.097,18.178,335836,0
2014-12-31,18.178,18.388,18,18.388,207525,0
2015-01-02,18.492,18.582,18.37,18.545,59668,0
2015-01-05,18.426,18.449,18.11,18.288,183114,0
2015-01-06,18.332,18.449,18.247,18.404,89913,0
2015-01-07,18.537,18.545,18.396,18.434,96623,0
2015-01-08,18.493,18.516,18.252,18.28,132913,0
2015-01-09,18.28,18.426,18.256,18.286,141978,0
2015-01-12,18.271,18.314,18.198,18.293,102469,0
2015-01-13,18.363,18.375,18.256,18.363,53337,0
2015-01-14,18.147,18.22,18.123,18.175,78473,0
2015-01-15,18.147,18.228,18.095,18.169,85028,0
2015-01-16,18.245,18.375,18.115,18.191,200878,0
2015-01-20,18.245,18.314,18.138,18.307,233950,0
2015-01-21,18.363,18.459,18.307,18.434,89100,0
2015-01-22,18.493,18.552,18.383,18.538,103704,0
2015-01-23,18.508,18.629,18.464,18.493,96286,0
2015-01-26,18.569,18.577,18.434,18.481,71983,0
2015-01-27,18.473,18.508,18.426,18.508,55303,0
2015-01-28,18.523,18.546,18.443,18.502,72061,0
2015-01-29,18.493,18.523,18.363,18.412,90794,0
2015-01-30,18.356,18.418,18.147,18.256,93495,0
2015-02-02,18.331,18.331,18.161,18.256,76164,0
2015-02-03,18.263,18.485,18.22,18.464,83174,0
2015-02-04,18.464,18.516,18.349,18.349,65396,0
2015-02-05,18.356,18.523,18.356,18.523,74188,0
2015-02-06,18.493,18.605,18.464,18.502,80769,0
2015-02-09,18.546,18.605,18.493,18.569,49788,0
2015-02-10,18.577,18.63,18.523,18.63,47272,0
2015-02-11,18.56,18.582,18.472,18.508,58961,0
2015-02-12,18.613,18.613,18.546,18.577,51656,0
2015-02-13,18.649,18.717,18.605,18.613,45945,0
2015-02-17,18.665,18.665,18.464,18.508,95724,0
2015-02-18,18.538,18.546,18.458,18.546,49878,0
2015-02-19,18.589,18.778,18.508,18.771,86945,0
2015-02-20,18.859,18.977,18.717,18.813,82642,0
2015-02-23,18.865,18.947,18.806,18.947,131662,0
2015-02-24,18.931,19.03,18.896,19.007,167492,0
2015-02-25,18.947,19.007,18.905,18.977,92450,0
2015-02-26,18.985,19,18.882,18.941,102322,0
2015-02-27,18.971,19.013,18.905,18.977,72307,0
2015-03-02,19.03,19.053,18.941,19,57555,0
2015-03-03,18.941,19.173,18.941,19.134,143013,0
2015-03-04,19.165,19.253,19.097,19.217,56750,0
2015-03-05,19.192,19.342,19.075,19.283,65334,0
2015-03-06,19.192,19.283,18.931,19.013,102632,0
2015-03-09,19.075,19.217,19.075,19.217,41514,0
2015-03-10,19.104,19.164,19.074,19.104,34362,0
2015-03-11,19.074,19.343,19.021,19.226,95880,0
2015-03-12,19.245,19.293,19.119,19.18,46341,0
2015-03-13,19.217,19.293,19.045,19.066,38353,0
2015-03-16,19.134,19.268,18.963,18.963,49404,0
2015-03-17,18.963,18.963,18.776,18.928,49006,0
2015-03-18,18.886,19.051,18.832,19.045,37955,0
2015-03-19,19.104,19.104,18.902,18.977,52072,0
2015-03-20,19.012,19.089,18.825,18.977,105473,0
2015-03-23,18.983,19.012,18.886,18.938,47011,0
2015-03-24,18.886,18.938,18.817,18.862,90951,0
2015-03-25,18.817,18.922,18.776,18.825,58064,0
2015-03-26,18.879,18.916,18.825,18.893,28365,0
2015-03-27,18.938,19.074,18.879,19.029,42349,0
2015-03-30,19.089,19.147,18.983,19.126,80566,0
2015-03-31,19.126,19.237,19.045,19.187,108367,0
2015-04-01,19.208,19.321,19.208,19.275,51003,0
2015-04-02,19.226,19.302,19.096,19.261,60195,0
2015-04-06,19.268,19.515,19.268,19.515,69782,0
2015-04-07,19.515,19.652,19.455,19.548,70045,0
2015-04-08,19.523,19.523,19.455,19.464,44610,0
2015-04-09,19.541,19.593,19.449,19.504,86591,0
2015-04-10,19.57,19.647,19.314,19.548,66227,0
2015-04-13,19.552,19.631,19.381,19.532,57897,0
2015-04-14,19.57,19.691,19.524,19.562,54067,0
2015-04-15,19.6,19.789,19.6,19.683,50964,0
2015-04-16,19.736,19.849,19.716,19.789,44482,0
2015-04-17,19.88,19.88,19.736,19.812,49044,0
2015-04-20,19.806,19.827,19.716,19.744,52262,0
2015-04-21,19.744,19.744,19.654,19.716,36692,0
2015-04-22,19.781,19.781,19.654,19.716,49206,0
2015-04-23,19.766,19.806,19.668,19.727,46267,0
2015-04-24,19.766,19.766,19.716,19.736,23748,0
2015-04-27,19.812,19.896,19.744,19.751,42699,0
2015-04-28,19.827,19.97,19.789,19.917,43495,0
2015-04-29,19.925,19.925,19.844,19.896,49440,0
2015-04-30,19.896,19.986,19.864,19.965,46796,0
2015-05-01,20.032,20.071,19.978,20.054,54858,0
2015-05-04,20.079,20.407,20.079,20.213,63056,0
2015-05-05,20.13,20.251,19.864,19.864,67685,0
2015-05-06,19.858,20.038,19.858,19.88,58644,0
2015-05-07,19.864,20.039,19.858,19.97,41020,0
2015-05-08,20.115,20.115,19.958,19.987,44620,0
2015-05-11,20.001,20.073,19.844,20.047,80185,0
2015-05-12,20.171,20.29,19.887,19.896,57616,0
2015-05-13,20.001,20.009,19.896,19.917,38581,0
2015-05-14,19.925,20.106,19.925,19.987,38845,0
2015-05-15,19.97,20.178,19.97,20.065,54661,0
2015-05-18,20.039,20.14,19.91,20.009,50021,0
2015-05-19,20.009,20.065,19.917,20.001,59447,0
2015-05-20,20.009,20.056,19.887,20.009,38581,0
2015-05-21,20.081,20.124,20.039,20.056,22570,0
2015-05-22,20.115,20.14,20.039,20.106,18765,0
2015-05-26,20.155,20.155,19.966,20.056,45690,0
2015-05-27,19.995,20.155,19.904,20.092,116403,0
2015-05-28,20.009,20.073,19.858,19.91,61390,0
2015-05-29,19.887,20.033,19.858,19.88,64306,0
2015-06-01,19.887,19.995,19.88,19.91,75540,0
2015-06-02,19.91,20.092,19.896,20.033,234426,0
2015-06-03,20.081,20.155,20.033,20.073,52498,0
2015-06-04,20.192,20.192,20.017,20.039,103544,0
2015-06-05,19.917,20.033,19.872,19.887,56038,0
2015-06-08,19.925,20.192,19.788,19.812,54465,0
2015-06-09,19.95,19.972,19.766,19.805,76567,0
2015-06-10,19.758,19.766,19.527,19.527,135718,0
2015-06-11,19.473,19.636,19.467,19.55,56615,0
2015-06-12,19.588,19.721,19.436,19.436,89245,0
2015-06-15,19.389,19.544,19.374,19.489,79727,0
2015-06-16,19.412,19.604,19.412,19.514,49505,0
2015-06-17,19.557,19.557,19.408,19.412,47421,0
2015-06-18,19.408,19.412,19.229,19.235,67612,0
2015-06-19,19.189,19.314,19.15,19.214,71781,0
2015-06-22,19.121,19.32,19.121,19.144,86505,0
2015-06-23,19.136,19.136,18.969,19.075,130264,0
2015-06-24,19.052,19.177,19.052,19.144,86375,0
2015-06-25,19.113,19.177,18.997,19.058,87414,0
2015-06-26,19.046,19.052,18.682,18.729,119724,0
2015-06-29,18.491,18.537,18.071,18.376,168452,0
2015-06-30,18.389,18.66,18.389,18.577,76996,0
2015-07-01,18.745,18.761,18.675,18.729,57845,0
2015-07-02,18.668,18.936,18.66,18.837,94062,0
2015-07-06,18.797,18.907,18.77,18.867,41950,0
2015-07-07,18.952,18.952,18.736,18.914,69177,0
2015-07-08,18.77,18.828,18.729,18.828,36478,0
2015-07-09,18.729,18.867,18.729,18.806,86869,0
2015-07-10,18.9,19.013,18.854,18.976,34901,0
2015-07-13,19.101,19.101,18.883,18.892,51319,0
2015-07-14,18.876,18.976,18.837,18.837,29700,0
2015-07-15,18.876,18.9,18.821,18.859,35114,0
2015-07-16,18.837,18.937,18.821,18.859,93330,0
2015-07-17,18.821,18.828,18.713,18.744,67864,0
2015-07-20,18.76,18.828,18.567,18.567,61919,0
2015-07-21,18.621,18.642,18.567,18.582,55197,0
2015-07-22,18.575,18.658,18.488,18.488,55069,0
2015-07-23,18.543,18.636,18.418,18.521,57658,0
2015-07-24,18.557,18.557,18.263,18.317,68124,0
2015-07-27,17.972,18.196,17.972,18.04,57784,0
2015-07-28,18.023,18.171,17.987,18.155,60625,0
2015-07-29,18.109,18.233,18.081,18.196,34254,0
2015-07-30,18.171,18.233,18.089,18.109,42789,0
2015-07-31,18.103,18.256,18.103,18.203,83509,0
2015-08-03,18.233,18.271,18.155,18.256,47492,0
2015-08-04,18.251,18.325,18.251,18.317,89968,0
2015-08-05,18.302,18.474,18.294,18.474,97598,0
2015-08-06,18.373,18.373,18.256,18.288,65873,0
2015-08-07,18.21,18.302,18.064,18.196,55976,0
2015-08-10,18.14,18.155,18.001,18.055,57526,0
2015-08-11,17.986,18.081,17.947,18.031,81863,0
2015-08-12,17.938,18.046,17.938,17.986,130909,0
2015-08-13,17.906,18.04,17.83,17.938,78594,0
2015-08-14,17.875,18.081,17.875,18,80908,0
2015-08-17,17.938,17.955,17.859,17.914,95396,0
2015-08-18,17.906,17.923,17.745,17.882,75131,0
2015-08-19,17.859,17.882,17.745,17.815,46029,0
2015-08-20,17.781,17.808,17.748,17.772,78465,0
2015-08-21,17.748,17.799,17.54,17.618,121036,0
2015-08-24,17.437,17.437,15.583,16.924,185013,0
2015-08-25,17.159,17.245,16.972,17.159,159630,0
2015-08-26,17.277,18.149,17.212,17.54,186812,0
2015-08-27,17.547,17.765,17.547,17.736,111035,0
2015-08-28,17.613,17.882,17.573,17.882,95265,0
2015-08-31,17.748,18.103,17.728,18.103,192068,0
2015-09-01,17.847,18.204,17.799,18.132,155269,0
2015-09-02,18.109,18.211,18.055,18.204,57829,0
2015-09-03,18.166,18.196,18.04,18.141,43594,0
2015-09-04,17.971,18.089,17.837,17.837,48210,0
2015-09-08,17.859,17.955,17.581,17.606,130782,0
2015-09-09,17.666,17.699,17.502,17.625,93574,0
2015-09-10,17.632,17.737,17.502,17.656,76897,0
2015-09-11,17.632,17.721,17.522,17.554,45896,0
2015-09-14,17.539,17.539,17.399,17.428,78826,0
2015-09-15,17.51,17.531,17.352,17.414,63823,0
2015-09-16,17.453,17.513,17.428,17.436,29369,0
2015-09-17,17.382,17.766,17.336,17.757,147550,0
2015-09-18,17.522,18.256,17.522,18.146,151673,0
2015-09-21,18.27,18.352,17.959,18.201,107305,0
2015-09-22,18.107,18.317,18.01,18.309,119256,0
2015-09-23,18.374,18.429,18.225,18.38,124594,0
2015-09-24,18.367,18.367,18.129,18.242,156152,0
2015-09-25,18.294,18.437,18.042,18.309,125996,0
2015-09-28,18.225,18.345,18.018,18.107,157649,0
2015-09-29,18.099,18.099,17.564,17.674,125867,0
2015-09-30,17.801,17.982,17.573,17.982,143542,0
2015-10-01,17.975,18.068,17.502,17.85,174561,0
2015-10-02,17.647,18.042,17.531,18.01,124847,0
2015-10-05,18.036,18.303,17.982,18.279,98764,0
2015-10-06,18.294,18.444,18.114,18.437,51998,0
2015-10-07,18.42,18.62,18.388,18.508,50314,0
2015-10-08,18.367,18.787,18.367,18.642,101896,0
2015-10-09,18.674,18.898,18.674,18.825,47669,0
2015-10-12,18.906,18.952,18.762,18.918,43152,0
2015-10-13,18.906,18.906,18.707,18.73,70620,0
2015-10-14,18.596,18.707,18.406,18.547,199124,0
2015-10-15,18.63,18.825,18.452,18.508,82729,0
2015-10-16,18.429,18.547,18.388,18.508,67718,0
2015-10-19,18.413,18.563,18.367,18.397,76668,0
2015-10-20,18.373,18.572,18.367,18.517,56452,0
2015-10-21,18.587,18.605,18.502,18.581,29890,0
2015-10-22,18.707,18.753,18.612,18.635,33545,0
2015-10-23,18.62,18.683,18.547,18.612,42747,0
2015-10-26,18.665,18.825,18.62,18.787,39851,0
2015-10-27,18.793,18.793,18.657,18.701,53472,0
2015-10-28,18.612,18.737,18.572,18.714,48548,0
2015-10-29,18.707,18.73,18.62,18.62,34178,0
2015-10-30,18.572,18.737,18.572,18.665,40480,0
2015-11-02,18.596,18.753,18.587,18.691,80552,0
2015-11-03,18.657,18.802,18.612,18.612,100130,0
2015-11-04,18.707,18.707,18.493,18.508,57218,0
2015-11-05,18.502,18.572,18.484,18.508,67718,0
2015-11-06,18.502,18.502,18.325,18.397,61415,0
2015-11-09,18.388,18.503,18.238,18.238,55232,0
2015-11-10,18.167,18.379,18.167,18.167,58157,0
2015-11-11,18.125,18.307,18.062,18.102,47154,0
2015-11-12,18.038,18.167,17.989,18.08,51530,0
2015-11-13,17.967,18.071,17.868,18.038,46026,0
2015-11-16,17.909,18.071,17.9,18.044,47776,0
2015-11-17,17.967,18.109,17.959,17.989,55033,0
2015-11-18,18.004,18.109,17.982,18.08,28394,0
2015-11-19,18.03,18.094,18.03,18.094,32770,0
2015-11-20,18.071,18.149,17.967,17.975,48026,0
2015-11-23,17.982,18.071,17.877,17.959,55659,0
2015-11-24,17.942,18.094,17.942,18.062,23264,0
2015-11-25,18.02,18.167,18.012,18.157,47651,0
2015-11-27,18.261,18.261,18.167,18.18,18261,0
2015-11-30,18.149,18.198,18.02,18.109,52782,0
2015-12-01,18.087,18.19,17.909,18.052,70144,0
2015-12-02,18.004,18.132,17.95,17.959,86699,0
2015-12-03,17.982,18.149,17.884,18.141,68945,0
2015-12-04,18.052,18.141,17.982,18.012,77799,0
2015-12-07,17.989,18.03,17.78,17.877,67164,0
2015-12-08,17.815,17.9,17.78,17.848,57060,0
2015-12-09,17.67,17.755,17.548,17.548,47278,0
2015-12-10,17.524,17.619,17.462,17.548,115567,0
2015-12-11,17.3,17.472,17.048,17.078,217753,0
2015-12-14,17.159,17.294,16.252,16.341,305338,0
2015-12-15,16.406,16.774,16.406,16.59,322062,0
2015-12-16,16.66,17.054,16.66,16.997,275414,0
2015-12-17,17.089,17.17,16.924,17.039,267096,0
2015-12-18,17.029,17.178,17.012,17.104,190922,0
2015-12-21,17.119,17.186,17.007,17.146,244757,0
2015-12-22,17.17,17.325,17.119,17.308,82580,0
2015-12-23,17.325,17.538,17.325,17.513,171144,0
2015-12-24,17.424,17.506,17.424,17.476,48304,0
2015-12-28,17.383,17.456,17.236,17.43,138535,0
2015-12-29,17.572,17.581,17.277,17.408,160768,0
2015-12-30,17.308,17.424,17.308,17.391,155608,0
2015-12-31,17.308,17.424,17.202,17.343,116750,0
2016-01-04,17.186,17.415,17.064,17.408,106106,0
2016-01-05,17.334,17.513,17.284,17.424,125481,0
2016-01-06,17.456,17.476,17.308,17.438,83564,0
2016-01-07,17.368,17.383,17.071,17.17,187493,0
2016-01-08,17.21,17.253,17.08,17.146,57866,0
2016-01-11,17.129,17.137,16.801,17.071,77324,0
2016-01-12,17.104,17.104,16.826,16.906,73216,0
2016-01-13,16.85,16.85,16.377,16.435,118374,0
2016-01-14,16.386,16.543,16.361,16.525,123893,0
2016-01-15,16.245,16.296,16.078,16.22,119055,0
2016-01-19,16.27,16.361,15.997,16.121,115273,0
2016-01-20,15.93,15.955,15.542,15.806,205154,0
2016-01-21,15.955,16.156,15.783,15.922,111317,0
2016-01-22,16.169,16.343,16.007,16.047,109501,0
2016-01-25,16.105,16.261,16.039,16.179,72125,0
2016-01-26,16.129,16.369,16.047,16.343,172012,0
2016-01-27,16.403,16.525,16.268,16.525,108807,0
2016-01-28,16.576,16.709,16.469,16.683,84374,0
2016-01-29,16.782,16.856,16.741,16.766,67102,0
2016-02-01,16.807,16.816,16.593,16.79,99817,0
2016-02-02,16.774,16.816,16.543,16.782,223668,0
2016-02-03,16.897,16.897,16.616,16.709,113652,0
2016-02-04,16.725,16.725,16.568,16.716,92861,0
2016-02-05,16.701,16.701,16.533,16.609,38156,0
2016-02-08,16.533,16.556,16.279,16.353,53325,0
2016-02-09,16.278,16.377,16.075,16.269,52323,0
2016-02-10,16.244,16.276,16.145,16.219,63361,0
2016-02-11,16.028,16.269,15.769,16.012,103900,0
2016-02-12,16.193,16.303,16.002,16.193,42846,0
2016-02-16,16.202,16.26,15.995,16.161,60753,0
2016-02-17,16.177,16.202,16.066,16.085,105430,0
2016-02-18,16.085,16.202,16.058,16.085,61367,0
2016-02-19,16.066,16.075,15.995,16.074,54891,0
2016-02-22,16.186,16.228,16.095,16.211,71750,0
2016-02-23,16.075,16.177,16.052,16.154,76025,0
2016-02-24,16.036,16.186,16.036,16.145,30532,0
2016-02-25,16.177,16.26,16.111,16.26,27103,0
2016-02-26,16.278,16.303,16.186,16.269,70383,0
2016-02-29,16.202,16.394,16.202,16.386,83415,0
2016-03-01,16.494,16.586,16.402,16.544,69287,0
2016-03-02,16.478,16.596,16.462,16.544,65874,0
2016-03-03,16.586,16.696,16.54,16.696,49413,0
2016-03-04,16.719,16.878,16.651,16.855,72798,0
2016-03-07,16.829,16.927,16.769,16.894,75986,0
2016-03-08,16.812,16.894,16.777,16.878,62299,0
2016-03-09,16.981,17.02,16.862,16.902,72660,0
2016-03-10,16.981,17.039,16.87,16.938,59402,0
2016-03-11,17.063,17.098,16.946,17.098,56152,0
2016-03-14,17.13,17.13,16.995,17.02,51592,0
2016-03-15,16.928,17.055,16.902,17.02,82730,0
2016-03-16,16.946,17.063,16.894,17.063,125434,0
2016-03-17,17.063,17.224,17.03,17.224,150644,0
2016-03-18,17.258,17.274,17.148,17.266,85236,0
2016-03-21,17.299,17.316,17.181,17.316,60992,0
2016-03-22,17.241,17.393,17.241,17.368,65661,0
2016-03-23,17.368,17.433,17.324,17.376,40317,0
2016-03-24,17.368,17.368,17.189,17.233,64464,0
2016-03-28,17.189,17.266,17.14,17.181,46113,0
2016-03-29,17.181,17.209,17.09,17.207,46938,0
2016-03-30,17.274,17.342,17.207,17.333,40999,0
2016-03-31,17.376,17.487,17.351,17.487,51954,0
2016-04-01,17.47,17.488,17.291,17.441,115982,0
2016-04-04,17.401,17.433,17.307,17.376,88629,0
2016-04-05,17.368,17.371,17.266,17.283,90215,0
2016-04-06,17.324,17.401,17.299,17.393,70373,0
2016-04-07,17.433,17.433,17.29,17.341,63088,0
2016-04-08,17.393,17.471,17.384,17.471,41095,0
2016-04-11,17.537,17.537,17.471,17.494,46002,0
2016-04-12,17.537,17.599,17.494,17.599,50910,0
2016-04-13,17.572,17.826,17.493,17.691,98467,0
2016-04-14,17.664,17.783,17.528,17.773,85235,0
2016-04-15,17.673,17.783,17.673,17.755,100692,0
2016-04-18,17.654,17.845,17.654,17.826,62082,0
2016-04-19,17.845,17.845,17.783,17.845,42925,0
2016-04-20,17.845,18.099,17.845,18.099,41448,0
2016-04-21,18.234,18.267,18.164,18.244,152568,0
2016-04-22,18.259,18.328,18.259,18.303,83234,0
2016-04-25,18.303,18.337,18.303,18.337,81591,0
2016-04-26,18.327,18.499,18.327,18.446,79946,0
2016-04-27,18.548,18.59,18.487,18.54,67427,0
2016-04-28,18.575,18.704,18.54,18.704,48446,0
2016-04-29,18.651,18.694,18.635,18.651,52771,0
2016-05-02,18.779,19.01,18.659,19,89699,0
2016-05-03,19.016,19.119,18.975,19.067,136182,0
2016-05-04,19.067,19.212,19.029,19.127,106542,0
2016-05-05,19.135,19.23,18.967,19.008,117061,0
2016-05-06,19.008,19.077,18.709,18.794,193432,0
2016-05-09,18.762,19.035,18.761,18.958,78268,0
2016-05-10,18.958,19.059,18.958,19.036,46057,0
2016-05-11,19.036,19.095,18.944,19.095,45330,0
2016-05-12,19.232,19.232,19.036,19.154,74463,0
2016-05-13,19.215,19.215,18.958,19.059,58286,0
2016-05-16,19.173,19.181,18.922,19.128,105685,0
2016-05-17,19.173,19.232,19.086,19.128,80191,0
2016-05-18,19.128,19.232,18.862,18.881,88071,0
2016-05-19,18.828,18.828,18.565,18.632,168346,0
2016-05-20,18.708,18.778,18.597,18.751,75999,0
2016-05-23,18.846,18.975,18.676,18.802,104842,0
2016-05-24,18.802,18.871,18.701,18.838,62545,0
2016-05-25,18.916,18.967,18.838,18.898,57583,0
2016-05-26,19.009,19.196,18.967,19.078,88341,0
2016-05-27,19.173,19.215,19.086,19.215,35095,0
2016-05-31,19.215,19.284,19.21,19.24,54563,0
2016-06-01,19.284,19.352,19.208,19.309,107637,0
2016-06-02,19.334,19.696,19.326,19.55,272110,0
2016-06-03,19.6,19.703,19.55,19.703,53588,0
2016-06-06,19.653,19.97,19.575,19.954,85100,0
2016-06-07,19.954,20.055,19.723,19.892,127568,0
2016-06-08,19.97,20.055,19.917,19.986,86208,0
2016-06-09,20.056,20.056,19.926,19.926,71607,0
2016-06-10,19.926,20.021,19.72,19.787,59242,0
2016-06-13,19.693,19.71,19.558,19.597,32407,0
2016-06-14,19.65,19.719,19.452,19.588,90260,0
2016-06-15,19.633,19.813,19.588,19.693,82262,0
2016-06-16,19.693,19.693,19.46,19.547,112293,0
2016-06-17,19.52,19.7,19.483,19.553,37697,0
2016-06-20,19.71,19.753,19.633,19.71,44728,0
2016-06-21,19.763,19.78,19.594,19.753,29816,0
2016-06-22,19.882,19.919,19.727,19.796,29470,0
2016-06-23,19.962,19.977,19.9,19.962,34820,0
2016-06-24,19.588,19.891,19.33,19.831,104026,0
2016-06-27,19.736,19.787,19.409,19.553,115477,0
2016-06-28,19.753,19.753,19.547,19.71,46184,0
2016-06-29,19.865,19.865,19.727,19.805,30160,0
2016-06-30,19.633,19.926,19.633,19.891,107973,0
2016-07-01,19.944,20.038,19.891,20.013,34439,0
2016-07-05,19.9,20.066,19.891,20.03,79309,0
2016-07-06,19.962,20.158,19.962,20.134,44763,0
2016-07-07,20.213,20.229,20.002,20.097,48331,0
2016-07-08,20.158,20.229,20.097,20.186,70107,0
2016-07-11,20.186,20.316,20.134,20.213,42320,0
2016-07-12,20.248,20.352,20.229,20.257,36429,0
2016-07-13,20.229,20.229,20.055,20.074,79077,0
2016-07-14,20.203,20.306,20.143,20.239,77326,0
2016-07-15,20.335,20.37,20.152,20.281,54591,0
2016-07-18,20.352,20.474,20.239,20.411,37630,0
2016-07-19,20.325,20.58,20.306,20.57,67447,0
2016-07-20,20.596,20.692,20.526,20.692,31159,0
2016-07-21,20.683,20.788,20.644,20.664,41637,0
2016-07-22,20.743,20.814,20.649,20.752,37966,0
2016-07-25,20.702,20.788,20.623,20.664,43737,0
2016-07-26,20.752,20.841,20.622,20.797,46814,0
2016-07-27,20.832,20.874,20.692,20.797,29943,0
2016-07-28,20.847,20.856,20.648,20.752,25211,0
2016-07-29,20.752,20.841,20.664,20.746,91073,0
2016-08-01,20.814,20.843,20.673,20.743,74341,0
2016-08-02,20.743,20.832,20.493,20.526,90823,0
2016-08-03,20.493,20.692,20.42,20.664,45946,0
2016-08-04,20.631,20.779,20.552,20.683,59876,0
2016-08-05,20.743,20.856,20.743,20.847,29351,0
2016-08-08,20.841,20.928,20.755,20.893,48762,0
2016-08-09,20.988,20.988,20.742,20.796,93069,0
2016-08-10,20.751,20.841,20.717,20.831,43664,0
2016-08-11,20.841,20.841,20.733,20.733,46433,0
2016-08-12,20.725,20.847,20.712,20.77,39936,0
2016-08-15,20.77,20.893,20.761,20.874,41945,0
2016-08-16,20.91,20.91,20.813,20.865,28257,0
2016-08-17,20.847,20.928,20.847,20.874,49904,0
2016-08-18,20.874,20.928,20.859,20.903,27829,0
2016-08-19,20.813,20.997,20.813,20.997,58257,0
2016-08-22,20.98,20.988,20.919,20.971,34618,0
2016-08-23,20.997,21.076,20.945,21.042,43315,0
2016-08-24,20.988,21.075,20.936,21.016,29140,0
2016-08-25,20.919,21.084,20.919,21.084,33521,0
2016-08-26,21.032,21.26,20.91,21.184,65253,0
2016-08-29,21.184,21.199,20.962,20.98,68375,0
2016-08-30,20.936,21.084,20.936,20.997,69908,0
2016-08-31,21.069,21.069,20.928,20.928,45014,0
2016-09-01,20.936,21.03,20.847,20.847,73850,0
2016-09-02,20.865,20.997,20.831,20.831,286773,0
2016-09-06,20.847,21.042,20.847,21.016,43002,0
2016-09-07,20.971,21.174,20.971,21.137,63037,0
2016-09-08,21.156,21.2,21.101,21.122,54478,0
2016-09-09,21.05,21.068,20.642,20.659,101249,0
2016-09-12,20.633,20.713,20.466,20.642,68122,0
2016-09-13,20.483,20.598,19.88,19.88,178031,0
2016-09-14,19.88,20.314,19.88,20.287,82219,0
2016-09-15,20.199,20.647,20.199,20.543,75534,0
2016-09-16,20.589,20.589,20.478,20.534,32576,0
2016-09-19,20.519,20.633,20.474,20.563,57829,0
2016-09-20,20.572,20.633,20.526,20.543,29968,0
2016-09-21,20.642,20.687,20.534,20.687,102237,0
2016-09-22,20.81,20.838,20.625,20.73,129624,0
2016-09-23,20.748,20.748,20.633,20.659,53088,0
2016-09-26,20.642,20.652,20.519,20.519,37976,0
2016-09-27,20.572,20.606,20.468,20.589,58370,0
2016-09-28,20.598,20.642,20.581,20.589,47900,0
2016-09-29,20.598,20.642,20.51,20.51,57535,0
2016-09-30,20.493,20.633,20.466,20.519,98908,0
2016-10-03,20.466,20.572,20.466,20.526,57933,0
2016-10-04,20.419,20.519,20.419,20.474,99477,0
2016-10-05,20.483,20.563,20.402,20.457,91420,0
2016-10-06,20.466,20.543,20.396,20.51,46575,0
2016-10-07,20.501,20.51,20.401,20.448,57822,0
2016-10-10,20.493,20.51,20.399,20.466,51824,0
2016-10-11,20.429,20.501,20.197,20.215,63714,0
2016-10-12,20.169,20.233,20.135,20.169,55309,0
2016-10-13,20.144,20.169,20.019,20.053,45005,0
2016-10-14,20.035,20.313,19.928,20.269,83357,0
2016-10-17,20.367,20.386,20.215,20.261,93705,0
2016-10-18,20.349,20.381,20.269,20.349,44676,0
2016-10-19,20.395,20.419,20.309,20.409,44718,0
2016-10-20,20.332,20.368,20.233,20.303,50220,0
2016-10-21,20.294,20.401,20.188,20.386,42123,0
2016-10-24,20.377,20.395,20.215,20.261,93258,0
2016-10-25,20.303,20.367,20.233,20.349,57027,0
2016-10-26,20.269,20.395,20.242,20.332,38875,0
2016-10-27,20.322,20.341,20.188,20.251,24106,0
2016-10-28,20.207,20.341,20.107,20.294,73318,0
2016-10-31,20.322,20.377,20.26,20.349,64135,0
2016-11-01,20.395,20.395,20.28,20.313,56800,0
2016-11-02,20.277,20.277,19.848,19.848,126140,0
2016-11-03,19.786,19.957,19.786,19.919,58717,0
2016-11-04,19.858,19.879,19.697,19.769,85485,0
2016-11-07,19.84,19.937,19.644,19.661,171112,0
2016-11-08,19.679,19.84,19.63,19.83,46286,0
2016-11-09,19.57,19.823,19.388,19.795,93788,0
2016-11-10,19.651,19.786,19.551,19.596,140604,0
2016-11-11,19.543,19.561,19.398,19.453,142725,0
2016-11-14,19.371,19.469,19.287,19.345,128605,0
2016-11-15,19.164,19.633,19.145,19.623,82084,0
2016-11-16,19.714,19.948,19.588,19.904,120023,0
2016-11-17,19.958,20.129,19.91,20.02,115834,0
2016-11-18,19.966,20.246,19.966,20.162,69229,0
2016-11-21,20.11,20.453,20.11,20.434,106936,0
2016-11-22,20.381,20.642,20.381,20.57,59080,0
2016-11-23,20.453,20.58,20.453,20.489,54831,0
2016-11-25,20.57,20.642,20.525,20.525,24840,0
2016-11-28,20.606,20.731,20.587,20.633,156916,0
2016-11-29,20.687,20.885,20.624,20.786,80336,0
2016-11-30,20.769,20.911,20.754,20.895,57295,0
2016-12-01,20.812,20.861,20.714,20.769,70570,0
2016-12-02,20.687,20.965,20.687,20.904,219434,0
2016-12-05,20.984,20.984,20.778,20.904,112335,0
2016-12-06,20.904,20.952,20.799,20.931,103060,0
2016-12-07,20.885,20.993,20.885,20.965,102306,0
2016-12-08,21.021,21.049,20.907,20.931,73415,0
2016-12-09,21.049,21.102,20.911,20.911,63374,0
2016-12-12,20.948,21.039,20.911,21.021,108286,0
2016-12-13,20.984,21.052,20.984,21.011,43149,0
2016-12-14,20.965,21.058,20.894,20.984,110158,0
2016-12-15,20.904,20.993,20.866,20.875,77646,0
2016-12-16,20.921,21.021,20.894,20.984,88785,0
2016-12-19,20.875,21.074,20.875,21.021,106492,0
2016-12-20,20.975,21.112,20.975,21.112,75871,0
2016-12-21,21.157,21.157,21.039,21.121,79982,0
2016-12-22,21.203,21.324,21.139,21.195,96280,0
2016-12-23,21.157,21.369,21.157,21.36,46685,0
2016-12-27,21.434,21.434,21.203,21.218,52298,0
2016-12-28,21.315,21.388,21.195,21.257,56330,0
2016-12-29,21.36,21.369,21.257,21.286,67634,0
2016-12-30,21.342,21.369,21.212,21.35,86290,0
2017-01-03,21.463,21.463,21.387,21.434,69839,0
2017-01-04,21.453,21.619,21.453,21.572,105560,0
2017-01-05,21.453,21.647,21.453,21.543,100736,0
2017-01-06,21.647,21.731,21.553,21.609,64227,0
2017-01-09,21.691,21.789,21.567,21.682,79768,0
2017-01-10,21.731,21.859,21.701,21.82,182564,0
2017-01-11,21.72,21.941,21.72,21.85,75579,0
2017-01-12,21.84,21.918,21.84,21.859,46481,0
2017-01-13,21.914,22.027,21.887,22.008,45758,0
2017-01-17,21.932,22.062,21.927,22.062,47171,0
2017-01-18,22.071,22.297,22.036,22.297,97883,0
2017-01-19,22.148,22.269,22.081,22.259,44635,0
2017-01-20,22.278,22.297,22.027,22.109,96770,0
2017-01-23,22.158,22.278,22.09,22.278,57887,0
2017-01-24,22.259,22.288,22.148,22.259,53260,0
2017-01-25,22.297,22.297,22.219,22.288,69283,0
2017-01-26,22.239,22.408,22.239,22.359,56720,0
2017-01-27,22.399,22.559,22.392,22.529,39523,0
2017-01-30,22.461,22.519,22.435,22.519,51772,0
2017-01-31,22.48,22.538,22.461,22.538,76723,0
2017-02-01,22.538,22.731,22.49,22.704,77987,0
2017-02-02,22.556,22.824,22.51,22.75,99671,0
2017-02-03,22.669,22.927,22.669,22.927,63219,0
2017-02-06,22.824,23.132,22.824,23.048,61626,0
2017-02-07,23.094,23.15,23.048,23.15,69609,0
2017-02-08,23.104,23.137,22.927,23.001,103136,0
2017-02-09,23.114,23.161,22.908,23.133,129957,0
2017-02-10,23.198,23.216,23.022,23.179,58107,0
2017-02-13,23.255,23.345,23.133,23.179,58639,0
2017-02-14,23.105,23.188,22.908,22.918,89642,0
2017-02-15,22.796,22.908,22.617,22.702,113750,0
2017-02-16,22.525,22.702,22.443,22.448,117528,0
2017-02-17,22.335,22.729,22.335,22.729,135109,0
2017-02-21,22.683,22.868,22.673,22.833,121655,0
2017-02-22,22.833,23.067,22.814,23.048,77069,0
2017-02-23,23.057,23.124,22.957,23.001,62621,0
2017-02-24,22.954,23.03,22.842,22.842,83166,0
2017-02-27,22.964,23.03,22.866,22.954,56218,0
2017-02-28,22.879,23.03,22.879,22.899,51188,0
2017-03-01,23.057,23.116,22.936,23.02,64485,0
2017-03-02,23.01,23.04,22.905,23.01,163808,0
2017-03-03,23.04,23.198,23.04,23.179,96150,0
2017-03-06,23.226,23.498,23.198,23.469,128024,0
2017-03-07,23.377,23.602,23.377,23.554,103502,0
2017-03-08,23.536,23.545,23.236,23.347,112792,0
2017-03-09,23.235,23.291,22.706,22.716,216645,0
2017-03-10,22.885,23.077,22.725,22.829,105277,0
2017-03-13,22.819,22.896,22.81,22.848,42643,0
2017-03-14,22.81,22.874,22.574,22.621,47444,0
2017-03-15,22.611,23.122,22.565,23.037,126107,0
2017-03-16,23.149,23.489,23.132,23.31,140869,0
2017-03-17,23.442,23.442,23.245,23.338,35440,0
2017-03-20,23.442,23.492,23.347,23.357,50499,0
2017-03-21,23.367,23.461,23.179,23.179,76128,0
2017-03-22,23.169,23.442,23.122,23.357,66588,0
2017-03-23,23.338,23.509,23.291,23.357,64553,0
2017-03-24,23.386,23.428,23.338,23.414,21944,0
2017-03-27,23.357,23.445,23.235,23.301,99822,0
2017-03-28,23.329,23.452,23.31,23.388,40990,0
2017-03-29,23.414,23.546,23.386,23.528,28804,0
2017-03-30,23.452,23.519,23.405,23.432,56439,0
2017-03-31,23.423,23.537,23.423,23.432,55862,0
2017-04-03,23.414,23.66,23.414,23.611,59736,0
2017-04-04,23.414,23.971,23.414,23.802,108976,0
2017-04-05,23.792,23.952,23.743,23.753,139332,0
2017-04-06,23.641,23.934,23.641,23.848,82195,0
2017-04-07,23.838,23.965,23.838,23.942,67603,0
2017-04-10,23.905,24.112,23.894,23.999,69870,0
2017-04-11,24.017,24.199,23.933,24.18,60016,0
2017-04-12,24.113,24.188,23.998,24.027,29022,0
2017-04-13,24.027,24.106,23.874,23.999,70552,0
2017-04-17,24.057,24.426,24.008,24.066,137109,0
2017-04-18,24.008,24.105,23.942,24.017,60072,0
2017-04-19,24.075,24.199,24.049,24.095,57799,0
2017-04-20,24.066,24.208,24.047,24.19,68650,0
2017-04-21,24.16,24.174,24.066,24.085,50688,0
2017-04-24,24.18,24.237,24.057,24.199,46396,0
2017-04-25,24.132,24.325,24.132,24.247,63440,0
2017-04-26,24.293,24.381,24.275,24.371,73766,0
2017-04-27,24.351,24.408,24.275,24.313,46818,0
2017-04-28,24.265,24.541,24.265,24.513,58655,0
2017-05-01,24.559,24.708,24.559,24.674,54897,0
2017-05-02,24.702,24.835,24.679,24.769,73638,0
2017-05-03,24.722,24.888,24.712,24.732,140636,0
2017-05-04,24.741,24.789,24.371,24.504,137972,0
2017-05-05,24.398,24.799,24.398,24.799,44332,0
2017-05-08,24.741,24.778,24.656,24.702,103395,0
2017-05-09,24.636,24.812,24.588,24.598,31171,0
2017-05-10,24.636,24.768,24.396,24.646,127178,0
2017-05-11,24.549,24.607,24.512,24.522,60643,0
2017-05-12,24.588,24.697,24.538,24.656,59047,0
2017-05-15,24.626,24.76,24.626,24.712,43065,0
2017-05-16,24.674,24.894,24.674,24.894,51906,0
2017-05-17,24.827,24.884,24.616,24.616,75075,0
2017-05-18,24.53,24.808,24.522,24.702,40312,0
2017-05-19,24.702,24.827,24.607,24.616,47269,0
2017-05-22,24.626,24.875,24.626,24.79,29767,0
2017-05-23,24.8,25.114,24.8,25.058,54961,0
2017-05-24,24.961,25.085,24.952,25.048,39340,0
2017-05-25,25.048,25.258,25.048,25.212,37593,0
2017-05-26,25.212,25.212,25.01,25.038,29742,0
2017-05-30,24.971,25.134,24.971,25.018,50967,0
2017-05-31,24.99,25.182,24.99,25.182,37454,0
2017-06-01,25.182,25.402,25.172,25.346,66572,0
2017-06-02,25.346,25.44,25.326,25.43,59528,0
2017-06-05,25.383,25.574,25.354,25.554,49069,0
2017-06-06,25.526,25.554,25.392,25.489,61500,0
2017-06-07,25.43,25.584,25.412,25.412,50582,0
2017-06-08,25.45,25.585,25.393,25.537,44152,0
2017-06-09,25.555,25.69,25.49,25.555,47992,0
2017-06-12,25.537,25.545,25.277,25.295,73114,0
2017-06-13,25.295,25.373,25.2,25.285,88425,0
2017-06-14,25.392,25.392,25.228,25.315,46329,0
2017-06-15,25.277,25.511,25.277,25.49,32602,0
2017-06-16,25.42,25.49,25.218,25.373,45235,0
2017-06-19,25.373,25.546,25.373,25.518,42310,0
2017-06-20,25.43,25.634,25.43,25.595,66881,0
2017-06-21,25.595,25.923,25.595,25.797,90714,0
2017-06-22,25.855,25.951,25.75,25.835,51922,0
2017-06-23,25.72,25.99,25.72,25.895,33129,0
2017-06-26,25.845,25.98,25.845,25.98,41591,0
2017-06-27,25.895,26.01,25.881,25.885,26491,0
2017-06-28,25.885,26.119,25.885,25.933,46265,0
2017-06-29,25.97,25.97,25.847,25.875,41356,0
2017-06-30,25.923,26.03,25.855,25.905,56165,0
2017-07-03,26.135,26.135,25.855,25.923,26712,0
2017-07-05,25.865,26.03,25.865,26,40324,0
2017-07-06,26.02,26.115,25.905,25.99,52435,0
2017-07-07,26.077,26.155,26.043,26.115,45223,0
2017-07-10,26.115,26.238,26.058,26.23,41699,0
2017-07-11,26.165,26.311,26.165,26.25,36172,0
2017-07-12,26.29,26.411,26.28,26.28,55319,0
2017-07-13,26.24,26.396,26.048,26.085,42998,0
2017-07-14,26.085,26.357,26.085,26.334,27197,0
2017-07-17,26.339,26.339,26.185,26.26,56311,0
2017-07-18,26.31,26.31,26.085,26.29,58268,0
2017-07-19,26.31,26.466,26.221,26.357,52413,0
2017-07-20,26.29,26.357,26.048,26.184,71686,0
2017-07-21,26.104,26.164,26.018,26.067,67027,0
2017-07-24,26.25,26.426,26.144,26.396,71251,0
2017-07-25,26.329,26.396,26.28,26.3,40714,0
2017-07-26,26.26,26.475,26.23,26.329,51783,0
2017-07-27,26.27,26.424,26.26,26.357,132993,0
2017-07-28,26.493,26.493,26.26,26.29,50967,0
2017-07-31,26.25,26.366,26.174,26.184,45653,0
2017-08-01,26.193,26.28,25.61,25.696,120838,0
2017-08-02,25.814,26.193,25.814,25.988,71417,0
2017-08-03,26.008,26.168,25.968,26.028,47880,0
2017-08-04,26.048,26.23,25.872,26.008,87260,0
2017-08-07,26.028,26.134,25.882,25.95,78634,0
2017-08-08,25.95,26.104,25.721,25.756,79633,0
2017-08-09,25.648,25.719,25.345,25.413,109787,0
2017-08-10,25.315,25.369,24.561,24.62,307312,0
2017-08-11,24.385,25.071,24.092,25.051,241580,0
2017-08-14,25.168,25.422,25.119,25.276,77260,0
2017-08-15,25.208,25.335,25.051,25.168,63325,0
2017-08-16,25.071,25.13,24.992,25.012,106671,0
2017-08-17,24.982,25.031,24.718,24.757,61429,0
2017-08-18,24.767,25.168,24.66,24.953,68952,0
2017-08-21,24.982,25.012,24.787,24.826,42305,0
2017-08-22,24.865,25.158,24.865,25.158,50248,0
2017-08-23,25.1,25.237,25.099,25.168,132451,0
2017-08-24,25.198,25.227,25.119,25.158,45522,0
2017-08-25,25.178,25.295,25.148,25.247,33390,0
2017-08-28,25.295,25.315,25.158,25.237,68738,0
2017-08-29,25.158,25.442,25.129,25.364,94694,0
2017-08-30,25.345,25.521,25.276,25.501,78925,0
2017-08-31,25.492,25.589,25.492,25.521,61113,0
2017-09-01,25.472,25.546,25.413,25.413,38052,0
2017-09-05,25.452,25.658,25.361,25.393,122205,0
2017-09-06,25.403,25.542,25.355,25.53,75409,0
2017-09-07,25.482,25.549,25.403,25.482,47050,0
2017-09-08,25.56,25.561,25.334,25.452,43839,0
2017-09-11,25.442,25.796,25.442,25.58,44556,0
2017-09-12,25.56,25.63,25.432,25.442,47998,0
2017-09-13,25.402,25.55,25.402,25.53,25158,0
2017-09-14,25.442,25.678,25.432,25.649,42817,0
2017-09-15,25.56,25.678,25.56,25.63,42852,0
2017-09-18,25.639,25.728,25.559,25.569,44746,0
2017-09-19,25.56,25.61,25.452,25.56,53828,0
2017-09-20,25.58,25.649,25.482,25.61,61108,0
2017-09-21,25.58,25.728,25.58,25.639,39906,0
2017-09-22,25.649,25.758,25.639,25.758,40529,0
2017-09-25,25.748,25.946,25.706,25.787,58355,0
2017-09-26,25.826,25.964,25.777,25.836,43769,0
2017-09-27,25.886,25.915,25.791,25.886,67457,0
2017-09-28,25.944,25.944,25.728,25.846,41360,0
2017-09-29,25.866,26.061,25.866,25.974,48458,0
2017-10-02,26.102,26.112,26.014,26.082,42257,0
2017-10-03,26.122,26.191,25.886,25.886,135872,0
2017-10-04,26.034,26.053,25.915,26.053,59152,0
2017-10-05,26.102,26.142,26.024,26.112,81364,0
2017-10-06,26.034,26.31,25.974,26.24,70311,0
2017-10-09,26.21,26.418,26.21,26.348,41528,0
2017-10-10,26.348,26.438,26.27,26.398,43162,0
2017-10-11,26.448,26.496,26.339,26.398,53543,0
2017-10-12,26.229,26.388,26.229,26.299,47500,0
2017-10-13,26.408,26.408,26.239,26.368,50229,0
2017-10-16,26.497,26.557,26.14,26.299,48606,0
2017-10-17,26.209,26.209,25.723,26.17,129184,0
2017-10-18,26.15,26.17,25.624,25.683,161615,0
2017-10-19,25.614,25.873,25.495,25.673,91985,0
2017-10-20,25.654,25.912,25.654,25.723,70159,0
2017-10-23,25.812,25.961,25.713,25.951,61112,0
2017-10-24,26.001,26.2,25.902,26.061,59006,0
2017-10-25,25.971,25.976,25.624,25.733,53508,0
2017-10-26,25.713,26.08,25.703,25.971,49955,0
2017-10-27,25.981,26.145,25.862,25.882,51554,0
2017-10-30,25.842,25.971,25.837,25.892,35249,0
2017-10-31,25.951,26.18,25.941,26.16,49502,0
2017-11-01,26.448,26.454,25.991,26.031,44928,0
2017-11-02,25.991,26.14,25.889,25.892,56439,0
2017-11-03,25.941,25.991,25.867,25.951,40306,0
2017-11-06,26.011,26.289,25.981,26.17,55343,0
2017-11-07,26.209,26.388,26.209,26.388,45579,0
2017-11-08,26.348,26.423,26.219,26.299,39943,0
2017-11-09,26.339,26.339,26.088,26.14,53098,0
2017-11-10,26.23,26.23,26,26.02,27963,0
