Date,Open,High,Low,Close,Volume,OpenInt
2007-02-14,7.8223,7.8223,7.8223,7.8223,0,0
2007-02-15,7.8223,8.3422,7.4353,8.3422,988269,0
2007-02-16,7.89,7.8955,7.7221,7.8223,32739,0
2007-02-20,7.9168,8.0795,7.8793,7.9742,38932,0
2007-02-21,8.0277,8.0277,7.8955,7.8955,63130,0
2007-02-22,7.9484,7.9852,7.9217,7.9425,33888,0
2007-02-23,7.9742,8.0277,7.6644,7.7695,92386,0
2007-02-26,7.8119,7.8119,7.5967,7.5967,45319,0
2007-02-27,7.5967,7.7443,7.4292,7.5612,44125,0
2007-02-28,7.5612,7.7695,7.4292,7.6904,23374,0
2007-03-01,7.6282,7.6282,7.4667,7.4667,12506,0
2007-03-02,7.6858,7.6858,7.5178,7.5242,6488,0
2007-03-05,7.6904,7.6904,7.5446,7.5446,20585,0
2007-03-06,7.7181,7.7181,7.45,7.4616,6376,0
2007-03-07,7.4816,7.5084,7.4553,7.4553,14020,0
2007-03-08,7.5084,7.5612,7.3414,7.3414,23218,0
2007-03-09,7.5548,7.5612,7.3414,7.3414,7815,0
2007-03-12,7.3505,7.6644,7.2882,7.6644,31709,0
2007-03-13,7.6589,7.6589,7.3243,7.3243,25676,0
2007-03-14,7.3414,7.5446,7.3243,7.4753,15583,0
2007-03-15,7.3983,7.4037,7.1673,7.3676,29123,0
2007-03-16,7.3719,7.3759,7.2094,7.2726,7454,0
2007-03-19,7.4238,7.4292,7.299,7.3759,4831,0
2007-03-20,7.3505,7.4037,7.319,7.3352,9161,0
2007-03-21,7.3086,7.3243,7.2306,7.3243,14083,0
2007-03-22,7.2882,7.3243,7.2306,7.2306,16647,0
2007-03-23,7.2516,7.299,7.1935,7.299,36262,0
2007-03-26,7.299,7.299,7.1673,7.1832,9258,0
2007-03-27,7.1726,7.299,7.0104,7.0104,33140,0
2007-03-28,7.0893,7.299,7.0893,7.2457,29400,0
2007-03-29,7.2882,7.2882,7.0732,7.0893,44090,0
2007-03-30,7.2457,7.2929,7.1148,7.1148,6353,0
2007-04-02,7.2882,7.4292,7.0783,7.3086,16070,0
2007-04-03,7.1832,7.4238,7.1832,7.3505,33535,0
2007-04-04,7.4076,7.4816,7.3874,7.3983,10898,0
2007-04-05,7.4446,7.5612,7.314,7.314,12949,0
2007-04-09,7.4353,7.5084,7.413,7.413,1336,0
2007-04-10,7.5295,7.5715,7.4292,7.5715,33294,0
2007-04-11,7.6282,7.8223,7.2358,7.6904,22384,0
2007-04-12,7.6644,7.6644,7.2358,7.45,20600,0
2007-04-13,7.3823,7.5612,7.3823,7.4931,6684,0
2007-04-16,7.4353,7.6811,7.2409,7.5612,9818,0
2007-04-17,7.5612,7.7809,7.5612,7.7695,25145,0
2007-04-18,7.5763,7.7809,7.4398,7.6078,29442,0
2007-04-19,7.7761,7.7809,7.45,7.5651,7378,0
2007-04-20,7.7221,7.7761,7.708,7.708,6779,0
2007-04-23,7.6858,7.6858,7.6078,7.655,4773,0
2007-04-24,7.6589,7.7023,7.5391,7.644,9550,0
2007-04-25,7.7181,7.7761,7.4076,7.5612,14042,0
2007-04-26,7.5809,7.5864,7.5084,7.5084,5008,0
2007-04-27,7.413,7.4292,7.1471,7.3034,62506,0
2007-04-30,7.3034,7.5501,7.3034,7.356,8356,0
2007-05-01,7.3414,7.5548,7.1777,7.3983,9924,0
2007-05-02,7.5295,7.5612,7.1673,7.5336,15478,0
2007-05-03,7.5612,7.5612,7.299,7.4988,21775,0
2007-05-04,7.5336,7.6132,7.4816,7.4816,25413,0
2007-05-07,7.5548,7.6132,7.4616,7.6132,12729,0
2007-05-08,7.5084,7.6904,7.5084,7.5864,52429,0
2007-05-09,7.6904,7.7126,7.6644,7.6644,18590,0
2007-05-10,7.6904,7.7181,7.67,7.67,22158,0
2007-05-11,7.7639,7.8223,7.7023,7.7443,65624,0
2007-05-14,8.0795,8.0795,7.7956,7.7956,32965,0
2007-05-15,7.8223,7.8223,7.708,7.7695,31916,0
2007-05-16,7.7695,7.8223,7.7023,7.8223,40078,0
2007-05-17,7.8223,8.2107,7.7695,7.7695,8798,0
2007-05-18,7.8223,7.8223,7.6904,7.6904,7628,0
2007-05-21,7.6904,7.6904,7.603,7.6132,39986,0
2007-05-22,7.6132,7.6337,7.5131,7.5131,24868,0
2007-05-23,7.5548,7.6495,7.5242,7.5501,23289,0
2007-05-24,7.6644,7.7385,7.5612,7.5715,113564,0
2007-05-25,7.7385,7.8166,7.5612,7.6132,18586,0
2007-05-29,7.7639,7.7695,7.67,7.67,10999,0
2007-05-30,7.7181,7.7582,7.6495,7.6495,6105,0
2007-05-31,7.618,7.7443,7.6132,7.6644,9351,0
2007-06-01,7.5864,7.7695,7.5651,7.5864,42465,0
2007-06-04,7.7857,7.7897,7.3243,7.6385,80800,0
2007-06-05,7.7443,7.7695,7.6904,7.6904,7269,0
2007-06-06,7.8166,7.8223,7.5651,7.655,54559,0
2007-06-07,7.6858,7.7181,7.6132,7.7023,14897,0
2007-06-08,7.6589,7.708,7.6078,7.6078,15342,0
2007-06-11,7.6589,7.67,7.5242,7.5242,21841,0
2007-06-12,8.2305,8.2305,7.356,7.6132,34306,0
2007-06-13,7.6132,7.618,7.5651,7.618,14595,0
2007-06-14,7.6644,7.8223,7.6385,7.6811,57514,0
2007-06-15,7.7639,7.8077,7.67,7.8077,97968,0
2007-06-18,7.8223,7.8694,7.6282,7.7695,42831,0
2007-06-19,7.6904,7.7695,7.6858,7.7443,22052,0
2007-06-20,7.6904,7.7582,7.6282,7.7443,24700,0
2007-06-21,7.7443,7.7443,7.6385,7.6495,17616,0
2007-06-22,7.6644,7.6858,7.5612,7.5612,26343,0
2007-06-25,7.6644,7.6644,7.4037,7.5084,35361,0
2007-06-26,7.4931,7.6282,7.299,7.4037,76944,0
2007-06-27,7.5084,7.5084,7.2042,7.356,74648,0
2007-06-28,7.5027,7.5027,7.214,7.2929,91735,0
2007-06-29,7.299,7.4988,7.2929,7.3874,29107,0
2007-07-02,7.4037,7.6385,7.3505,7.5336,39707,0
2007-07-03,7.5612,7.6132,7.5612,7.6078,2978,0
2007-07-05,7.6132,7.6811,7.6132,7.6644,11330,0
2007-07-06,7.7639,7.7639,7.6282,7.7443,13462,0
2007-07-09,7.7281,7.8166,7.4292,7.5295,21930,0
2007-07-10,7.4988,7.6132,7.3938,7.4931,21545,0
2007-07-11,7.4076,7.6337,7.3505,7.4667,32846,0
2007-07-12,7.4753,7.5612,7.3505,7.4868,26500,0
2007-07-13,7.4753,7.5612,7.413,7.4191,12597,0
2007-07-16,7.4816,7.5612,7.3352,7.5027,21323,0
2007-07-17,7.5548,7.6385,7.413,7.4988,7542,0
2007-07-18,7.4616,7.4667,7.2516,7.3505,18910,0
2007-07-19,7.4353,7.5612,7.3622,7.4553,13551,0
2007-07-20,7.5131,7.5131,7.299,7.4446,6871,0
2007-07-23,7.3759,7.4931,7.3759,7.45,24430,0
2007-07-24,7.4037,7.4191,7.299,7.299,12021,0
2007-07-25,7.3086,7.3719,7.1308,7.1885,34300,0
2007-07-26,7.2358,7.2358,7.0372,7.0783,14484,0
2007-07-27,6.979,7.068,6.9577,6.9577,25615,0
2007-07-30,7.1935,7.6904,6.937,6.9577,16938,0
2007-07-31,7.2673,7.6904,6.7271,6.8846,45777,0
2007-08-01,6.8524,6.8524,6.3344,6.5178,30858,0
2007-08-02,6.9111,6.9111,6.6901,6.8425,49721,0
2007-08-03,6.979,6.979,6.413,6.6754,56761,0
2007-08-06,6.7798,6.7798,6.5964,6.6901,67169,0
2007-08-07,6.6802,6.6802,6.4654,6.5178,35355,0
2007-08-08,6.6437,6.9213,6.5281,6.7644,96785,0
2007-08-09,6.9262,7.057,6.796,6.8267,55541,0
2007-08-10,6.942,7.2673,6.5178,6.5178,82095,0
2007-08-13,6.8476,6.8476,6.3868,6.4654,32431,0
2007-08-14,6.7748,6.7748,6.3868,6.6069,22503,0
2007-08-15,6.4444,6.7006,6.4392,6.5232,27916,0
2007-08-16,6.8425,6.8425,6.2298,6.5389,52281,0
2007-08-17,6.5809,6.6017,6.455,6.5232,21395,0
2007-08-20,6.7223,6.7691,6.5546,6.6802,22538,0
2007-08-21,6.7006,6.9628,6.5597,6.8161,38605,0
2007-08-22,6.8476,7.0315,6.7798,6.9474,36681,0
2007-08-23,6.9839,6.9839,6.8689,6.9687,20873,0
2007-08-24,6.9839,7.1471,6.7531,7.0418,29567,0
2007-08-27,7.0622,7.0893,6.9944,7.068,18395,0
2007-08-28,7.0461,7.0783,6.5178,6.711,45316,0
2007-08-29,7.0833,7.1148,6.5703,6.8955,46870,0
2007-08-30,6.9062,6.9062,6.8267,6.8689,14675,0
2007-08-31,6.8476,7.1148,6.8318,7.1148,19304,0
2007-09-04,7.0461,7.1308,6.9161,7.0104,5631,0
2007-09-05,7.1411,7.1411,6.937,7.0418,8630,0
2007-09-06,7.0893,7.0893,7.0732,7.0833,8271,0
2007-09-07,7.1148,7.136,7.0622,7.0943,8448,0
2007-09-10,7.0783,7.1673,6.9474,7.1673,24431,0
2007-09-11,7.2882,7.2929,6.9062,7.2779,16235,0
2007-09-12,7.299,7.299,7.0622,7.0995,7060,0
2007-09-13,7.1206,7.1206,7.0893,7.1148,20431,0
2007-09-14,7.0783,7.1523,6.7854,6.9062,39624,0
2007-09-17,7.1206,7.1206,6.8373,6.9891,109577,0
2007-09-18,7.2358,7.2358,6.9313,7.1471,23545,0
2007-09-19,7.2568,7.5336,7.1148,7.2882,57800,0
2007-09-20,7.2779,7.3505,7.1046,7.2306,19034,0
2007-09-21,7.413,7.413,7.2568,7.4076,24296,0
2007-09-24,7.4238,7.4398,7.1411,7.1935,35396,0
2007-09-25,7.299,7.3444,7.1614,7.3444,21183,0
2007-09-26,7.3874,7.4931,7.3759,7.3874,16244,0
2007-09-27,7.3823,7.4292,7.1832,7.2042,27685,0
2007-09-28,7.2516,7.2516,7.0265,7.0893,45147,0
2007-10-01,6.9161,7.3034,6.9161,7.2882,30984,0
2007-10-02,7.319,7.319,7.0372,7.1777,20872,0
2007-10-03,7.1046,7.5612,7.1046,7.2251,13916,0
2007-10-04,7.2568,7.2568,7.0461,7.2042,10264,0
2007-10-05,7.2251,7.2251,7.0418,7.1096,23224,0
2007-10-08,7.1249,7.1411,7.0053,7.0418,26529,0
2007-10-09,7.0461,7.2929,7.0461,7.2306,25576,0
2007-10-10,7.2094,7.3874,7.0893,7.0995,24069,0
2007-10-11,7.1249,7.1673,6.9839,7.0893,63271,0
2007-10-12,7.052,7.1935,7.0372,7.1614,10720,0
2007-10-15,7.2457,7.299,6.9062,6.9577,12500,0
2007-10-16,7.0053,7.0206,6.9062,6.9062,11150,0
2007-10-17,7.1308,7.1308,6.9062,6.9577,20434,0
2007-10-18,7.136,7.136,6.9161,7.0001,15586,0
2007-10-19,6.9944,6.9944,6.7006,6.8898,30313,0
2007-10-22,6.9628,6.9628,6.8898,6.9111,16150,0
2007-10-23,6.8583,6.9213,6.7644,6.8955,12322,0
2007-10-24,6.8797,6.9003,6.7587,6.8955,22936,0
2007-10-25,6.8846,6.8846,6.7798,6.8011,10204,0
2007-10-26,6.8797,6.8797,6.6754,6.7587,15841,0
2007-10-29,6.7798,6.8747,6.7798,6.8689,19233,0
2007-10-30,6.8797,6.8797,6.6754,6.7901,18388,0
2007-10-31,6.7901,6.8747,6.7223,6.8267,20353,0
2007-11-01,6.9062,6.9062,6.7644,6.7748,21904,0
2007-11-02,6.7377,6.7798,6.6857,6.7531,7453,0
2007-11-05,6.6754,6.7748,6.4077,6.5389,74942,0
2007-11-06,6.6486,6.7006,6.3501,6.6955,35702,0
2007-11-07,6.6754,6.7329,6.2086,6.3606,61512,0
2007-11-08,6.5809,6.7482,6.4708,6.5441,34191,0
2007-11-09,6.6437,6.6901,6.2819,6.4864,19138,0
2007-11-12,6.5232,6.6486,6.4916,6.5127,36829,0
2007-11-13,6.5074,6.5703,6.2558,6.5651,84181,0
2007-11-14,6.6173,6.6173,6.3711,6.4601,30918,0
2007-11-15,6.6334,6.6334,6.3449,6.4708,16369,0
2007-11-16,6.5021,6.5127,6.2715,6.2715,25148,0
2007-11-19,6.3657,6.6069,5.8628,6.2298,100735,0
2007-11-20,6.2558,6.3711,5.8681,6.2453,44631,0
2007-11-21,6.2402,6.2558,5.9783,6.2298,12421,0
2007-11-23,6.2033,6.2715,6.2033,6.2715,1219,0
2007-11-26,6.2613,6.2924,5.9941,6.2558,36749,0
2007-11-27,6.2243,6.3711,5.9941,5.999,53511,0
2007-11-28,6.0515,6.0724,5.9835,5.9941,24809,0
2007-11-29,5.8681,5.9257,5.6587,5.7844,34658,0
2007-11-30,5.8944,5.8995,5.737,5.8628,11087,0
2007-12-03,5.7424,5.8263,5.606,5.8104,22031,0
2007-12-04,5.8157,5.9835,5.711,5.7788,50238,0
2007-12-05,5.737,5.8263,5.6324,5.7894,40386,0
2007-12-06,5.7844,5.9102,5.737,5.9102,70459,0
2007-12-07,5.8628,6.0778,5.737,6.0463,46368,0
2007-12-10,6.2192,6.5178,6.1512,6.4708,101166,0
2007-12-11,6.5178,6.5178,6.2768,6.3395,27776,0
2007-12-12,6.4916,6.5232,6.2139,6.2558,39011,0
2007-12-13,6.2613,6.2661,6.1512,6.1721,12258,0
2007-12-14,6.2558,6.2558,5.8628,5.8628,34257,0
2007-12-17,6.0673,6.2558,5.737,5.737,46553,0
2007-12-18,5.8681,6.2453,5.7266,6.1512,43508,0
2007-12-19,6.2558,6.2558,5.7894,5.8733,32906,0
2007-12-20,6.0778,6.0778,5.758,5.9783,34353,0
2007-12-21,5.9783,5.9783,5.669,5.8104,78628,0
2007-12-24,5.8944,6.0673,5.758,5.9885,17827,0
2007-12-26,5.9885,6.2505,5.8628,6.1459,69201,0
2007-12-27,6.1302,6.2453,6.0724,6.1875,91467,0
2007-12-28,6.1092,6.2505,6.0673,6.0673,76309,0
2007-12-31,5.9728,6.4654,5.9573,6.4654,99994,0
2008-01-02,6.4654,6.7006,6.0463,6.5703,57824,0
2008-01-03,6.7329,6.7377,6.4654,6.6754,66132,0
2008-01-04,6.7433,6.7798,6.5493,6.7798,49649,0
2008-01-07,6.7798,6.9577,6.3815,6.6955,57632,0
2008-01-08,6.6802,6.9839,6.1459,6.1931,87081,0
2008-01-09,6.2505,6.2505,5.9414,6.1302,22776,0
2008-01-10,6.0987,6.7271,6.0987,6.6802,21568,0
2008-01-11,6.5911,6.711,6.5911,6.6541,16400,0
2008-01-14,6.7798,6.796,6.2558,6.2924,44780,0
2008-01-15,6.1721,6.3081,6.0829,6.1248,29016,0
2008-01-16,6.1143,6.6541,6.1143,6.2558,22273,0
2008-01-17,6.2558,6.3344,5.9676,6.2453,41618,0
2008-01-18,6.2453,6.2453,6.0357,6.1039,16798,0
2008-01-22,5.9205,6.0829,5.7844,5.9676,37925,0
2008-01-23,6.1405,6.1512,5.7318,6.0724,43808,0
2008-01-24,6.0987,6.1196,5.8628,6.0147,28147,0
2008-01-25,5.9941,6.0987,5.9414,5.9414,11256,0
2008-01-28,6.0883,6.0883,5.9573,5.9573,6812,0
2008-01-29,6.0829,6.0829,5.8681,5.9885,22761,0
2008-01-30,5.9676,6.2924,5.9676,6.2924,23898,0
2008-01-31,6.4601,6.5021,5.9573,6.5021,37666,0
2008-02-01,6.4969,6.7748,6.2715,6.7223,43140,0
2008-02-04,6.7748,6.9062,6.7482,6.9062,63055,0
2008-02-05,6.9062,6.9577,6.711,6.7798,47709,0
2008-02-06,6.711,6.9687,6.612,6.8524,65053,0
2008-02-07,6.8846,6.8898,6.3344,6.6802,28390,0
2008-02-08,6.821,6.8267,6.4654,6.5178,17022,0
2008-02-11,6.5178,6.7854,6.3554,6.7854,23713,0
2008-02-12,6.5441,6.7854,6.4654,6.5861,22089,0
2008-02-13,6.821,6.821,6.4969,6.796,17476,0
2008-02-14,6.7271,6.7271,6.5281,6.6381,9605,0
2008-02-15,6.5493,6.5493,6.3449,6.3606,12817,0
2008-02-19,6.3449,6.4289,6.2558,6.2924,16993,0
2008-02-20,6.2558,6.2661,6.1248,6.1616,16592,0
2008-02-21,6.1302,6.1405,5.9941,6.0778,28491,0
2008-02-22,6.0567,6.2243,5.8368,5.9885,50440,0
2008-02-25,6.1092,6.1248,6.0987,6.0987,6849,0
2008-02-26,6.1248,6.1248,5.9941,6.0933,43186,0
2008-02-27,6.0304,6.1248,5.8681,5.9728,42249,0
2008-02-28,5.9257,6.1143,5.8628,6.0673,39852,0
2008-02-29,6.1512,6.1512,6.0147,6.0357,13305,0
2008-03-03,6.0515,6.0515,5.8472,6.0043,26349,0
2008-03-04,5.9676,6.0201,5.9414,5.999,14167,0
2008-03-05,6.0411,6.1931,5.8418,5.999,35364,0
2008-03-06,6.0463,6.0463,5.8104,5.8104,20705,0
2008-03-07,5.7844,5.8681,5.7685,5.7947,15470,0
2008-03-10,5.9835,5.9835,5.6587,5.6587,45821,0
2008-03-11,5.6587,5.8839,5.6587,5.7474,20561,0
2008-03-12,5.758,5.8104,5.758,5.758,6654,0
2008-03-13,5.8209,5.8209,5.6377,5.69,13083,0
2008-03-14,5.711,6.1196,5.711,5.7947,21633,0
2008-03-17,5.8839,5.9048,5.4752,5.7318,63565,0
2008-03-18,5.6639,5.9154,5.5798,5.8209,9665,0
2008-03-19,5.8628,5.9728,5.8628,5.8628,3649,0
2008-03-20,6.0147,6.1616,5.9728,6.0411,21498,0
2008-03-24,6.1616,6.2558,6.1248,6.1616,43051,0
2008-03-25,6.2453,6.2873,6.1774,6.2661,14313,0
2008-03-26,6.3868,6.3868,6.2558,6.2558,18509,0
2008-03-27,6.2558,6.2558,6.1875,6.2192,7392,0
2008-03-28,6.2347,6.2347,5.9154,6.0619,4584,0
2008-03-31,5.999,6.2558,5.999,6.2139,7445,0
2008-04-01,6.1039,6.1039,5.6377,5.9941,27180,0
2008-04-02,5.9885,6.1824,5.9885,6.0673,14342,0
2008-04-03,6.1355,6.2558,5.8995,6.1774,13518,0
2008-04-04,6.2298,6.2298,5.999,6.1302,3194,0
2008-04-07,6.1982,6.2298,6.1774,6.1774,9201,0
2008-04-08,6.2558,6.2558,6.1616,6.1982,3148,0
2008-04-09,6.1774,6.1774,5.9414,5.999,8025,0
2008-04-10,6.0673,6.0673,5.6478,5.7424,17285,0
2008-04-11,5.8368,6.0357,5.711,5.9573,16445,0
2008-04-14,5.8628,5.8628,5.8628,5.8628,1336,0
2008-04-15,5.9835,5.9941,5.643,5.9835,4009,0
2008-04-16,5.9364,6.0463,5.7216,5.8368,10568,0
2008-04-17,5.753,5.8368,5.737,5.7894,17366,0
2008-04-18,5.8368,5.9364,5.7999,5.9257,11294,0
2008-04-21,5.8995,6.0463,5.8995,6.0463,4196,0
2008-04-22,5.9519,5.9519,5.737,5.8681,4093,0
2008-04-23,5.8472,5.8472,5.7844,5.8209,6825,0
2008-04-24,5.7424,5.9728,5.737,5.8785,6740,0
2008-04-25,5.8368,5.9154,5.8209,5.8472,10527,0
2008-04-28,5.8628,6.0463,5.8418,5.9467,21639,0
2008-04-29,5.9519,6.0463,5.9257,5.9311,10309,0
2008-04-30,6.0147,6.0147,5.8368,6.0043,16783,0
2008-05-01,5.9676,5.9941,5.8368,5.9624,15378,0
2008-05-02,5.9941,6.0304,5.9885,6.0147,7060,0
2008-05-05,5.8839,5.9941,5.7947,5.9676,40410,0
2008-05-06,5.8889,5.9941,5.8681,5.8681,30734,0
2008-05-07,5.9676,5.9676,5.7685,5.7894,15946,0
2008-05-08,5.9885,6.0463,5.9414,5.9941,26990,0
2008-05-09,5.9728,5.9941,5.8104,5.9102,33022,0
2008-05-12,5.9885,5.9941,5.9102,5.9154,15571,0
2008-05-13,5.9467,5.9941,5.9102,5.9102,23837,0
2008-05-14,5.9783,6.0147,5.9676,5.9783,30463,0
2008-05-15,5.9624,5.9941,5.8472,5.9941,19273,0
2008-05-16,5.9676,5.9941,5.9676,5.9941,9681,0
2008-05-19,5.999,6.0987,5.9728,6.0987,32726,0
2008-05-20,6.0933,6.0987,6.0304,6.0463,9774,0
2008-05-21,6.0933,6.0987,6.0933,6.0933,10309,0
2008-05-22,6.0933,6.0933,6.0619,6.0829,11672,0
2008-05-23,6.0933,6.1039,6.0463,6.0673,7066,0
2008-05-27,6.1405,6.1512,6.0463,6.0987,30734,0
2008-05-28,6.1405,6.1512,6.1039,6.1512,15201,0
2008-05-29,6.1824,6.1824,5.9941,6.0933,31652,0
2008-05-30,6.1143,6.1931,6.0987,6.1405,50203,0
2008-06-02,6.1512,6.3868,6.1512,6.2873,126107,0
2008-06-03,6.3501,6.3501,6.0463,6.0987,26176,0
2008-06-04,6.0147,6.1459,5.9941,6.0515,46378,0
2008-06-05,6.0515,6.1721,6.0096,6.1512,37499,0
2008-06-06,6.1774,6.2192,6.0411,6.2192,30235,0
2008-06-09,6.2558,6.2661,6.0201,6.0411,34494,0
2008-06-10,5.999,6.2033,5.9257,6.0829,98258,0
2008-06-11,6.0778,6.1143,5.9311,5.9783,31565,0
2008-06-12,5.9676,6.1092,5.9102,5.9102,19590,0
2008-06-13,6.0304,6.1248,5.8628,6.0463,33366,0
2008-06-16,5.999,5.999,5.8368,5.9414,73168,0
2008-06-17,6.0147,6.0411,5.8053,5.8576,35904,0
2008-06-18,5.9728,6.0987,5.8418,5.9728,60181,0
2008-06-19,6.0883,6.0883,5.8576,5.9414,28210,0
2008-06-20,5.8576,5.9941,5.8576,5.9941,5818,0
2008-06-23,6.0933,6.0933,5.8628,5.9676,22113,0
2008-06-24,5.8944,5.9311,5.8889,5.8889,6292,0
2008-06-25,5.9941,6.0201,5.8889,5.9364,19897,0
2008-06-26,5.8889,5.9414,5.8628,5.8733,8192,0
2008-06-27,5.9311,6.0411,5.8576,5.8628,20513,0
2008-06-30,5.8628,5.9676,5.8053,5.9364,28132,0
2008-07-01,5.999,5.999,5.8053,5.8053,22953,0
2008-07-02,5.8209,5.9414,5.8209,5.9154,68697,0
2008-07-03,5.8733,6.1982,5.8733,6.1039,37670,0
2008-07-07,6.0829,6.1774,6.0829,6.1092,35418,0
2008-07-08,6.0829,6.1875,5.9205,5.9414,50106,0
2008-07-09,5.8733,6.0463,5.1712,5.3758,151573,0
2008-07-10,5.4333,5.716,5.2445,5.3966,33361,0
2008-07-11,5.4491,5.6114,5.2706,5.5066,32543,0
2008-07-14,5.4491,5.4752,5.2971,5.4333,78827,0
2008-07-15,5.2971,5.6587,5.1662,5.5904,68869,0
2008-07-16,5.5274,5.9885,5.4333,5.737,20001,0
2008-07-17,5.9205,6.0778,5.8418,6.0357,89920,0
2008-07-18,5.9728,6.3344,5.9676,6.2974,55787,0
2008-07-21,6.3919,6.7798,6.3868,6.7531,73776,0
2008-07-22,6.7798,7.0206,6.3868,6.5441,98200,0
2008-07-23,6.6278,7.0893,6.413,7.0893,74737,0
2008-07-24,7.0833,7.0995,6.9944,7.0315,62335,0
2008-07-25,7.0372,7.0833,6.6857,6.8524,21586,0
2008-07-28,6.9687,6.9687,6.711,6.7167,16138,0
2008-07-29,6.7167,6.8583,6.7006,6.796,32931,0
2008-07-30,6.8797,6.9003,6.7271,6.9003,13551,0
2008-07-31,6.9313,6.9313,6.8318,6.8747,23546,0
2008-08-01,6.9161,6.9262,6.6901,6.7061,25307,0
2008-08-04,6.9262,6.9313,6.711,6.7377,14019,0
2008-08-05,6.6648,6.9062,6.6648,6.821,8932,0
2008-08-06,6.8634,6.979,6.7271,6.9474,27975,0
2008-08-07,7.0265,7.0265,6.8797,6.9262,36040,0
2008-08-08,6.9313,6.9313,6.9062,6.9313,12706,0
2008-08-11,7.0315,7.0315,6.9313,7.0001,24485,0
2008-08-12,6.7901,6.9474,6.7798,6.796,20185,0
2008-08-13,6.8267,6.8267,6.7271,6.7798,24608,0
2008-08-14,6.7798,6.8267,6.7271,6.8267,48460,0
2008-08-15,6.8898,6.8955,6.7271,6.8161,55114,0
2008-08-18,6.8955,6.8955,6.7482,6.7644,8906,0
2008-08-19,6.7271,6.7271,6.6229,6.6229,30220,0
2008-08-20,6.7482,6.9062,6.5861,6.7006,33759,0
2008-08-21,6.5232,6.9003,6.3344,6.7223,39946,0
2008-08-22,6.821,6.821,6.7531,6.7798,4773,0
2008-08-25,6.7271,6.7531,6.6541,6.7223,5154,0
2008-08-26,6.7748,6.7748,6.6229,6.6486,29106,0
2008-08-27,6.7531,6.7748,6.4234,6.6541,16513,0
2008-08-28,6.7531,6.7531,6.413,6.6278,25403,0
2008-08-29,6.7587,6.7798,6.612,6.7482,25061,0
2008-09-02,6.7482,6.8267,6.7482,6.8011,10886,0
2008-09-03,6.8318,6.8318,6.7531,6.7901,21804,0
2008-09-04,6.821,6.8747,6.6541,6.8524,20925,0
2008-09-05,6.8524,7.0315,6.6541,7.0265,28892,0
2008-09-08,7.0315,7.1673,6.7798,7.0104,58231,0
2008-09-09,7.0001,7.0154,6.9687,6.979,28089,0
2008-09-10,7.0315,7.1673,6.8797,7.0622,32028,0
2008-09-11,6.8634,7.0622,6.821,6.9839,48141,0
2008-09-12,7.0622,7.1673,6.9891,6.9891,34793,0
2008-09-15,6.7854,7.0833,6.7377,6.937,31087,0
2008-09-16,7.0104,7.0104,6.5754,6.7587,65445,0
2008-09-17,6.5335,6.6229,6.2033,6.2298,24417,0
2008-09-18,6.2298,6.8011,5.999,6.6229,77868,0
2008-09-19,6.796,6.8797,6.5178,6.7798,35683,0
2008-09-22,6.9262,6.9262,6.6754,6.8267,35091,0
2008-09-23,6.7271,6.7271,6.455,6.4708,22496,0
2008-09-24,6.3919,6.7377,6.3919,6.5389,18781,0
2008-09-25,6.5178,6.711,6.413,6.5809,17241,0
2008-09-26,6.1248,6.5178,6.1248,6.4289,21177,0
2008-09-29,6.1824,6.3815,6.0987,6.3032,17541,0
2008-09-30,6.5074,6.5074,6.1405,6.2243,19618,0
2008-10-01,6.8689,6.8689,6.329,6.3554,22152,0
2008-10-02,6.2613,6.413,6.2243,6.2402,16955,0
2008-10-03,6.2558,6.2558,5.7633,6.0567,31150,0
2008-10-06,6.3657,6.3657,5.3758,5.4333,45685,0
2008-10-07,5.3915,5.4228,5.2131,5.2131,38863,0
2008-10-08,4.7942,5.2131,2.0853,4.946,120589,0
2008-10-09,5.1976,5.1976,4.5374,4.6684,30164,0
2008-10-10,4.2123,5.716,3.8038,5.4752,83986,0
2008-10-13,5.4858,5.4858,5.2499,5.4333,16488,0
2008-10-14,5.4752,6.3554,5.4752,6.0778,24039,0
2008-10-15,5.5432,5.9885,5.3915,5.606,15765,0
2008-10-16,5.7424,6.0043,5.4803,5.4803,17795,0
2008-10-17,5.5798,6.2033,5.5798,5.8681,23652,0
2008-10-20,6.2453,6.2558,5.4858,6.1405,44294,0
2008-10-21,6.1512,6.1931,5.9835,6.0778,25148,0
2008-10-22,6.1931,6.1982,5.5378,5.5378,44649,0
2008-10-23,5.5798,6.1824,5.4858,5.669,23240,0
2008-10-24,5.5957,6.0567,5.4752,5.8576,18306,0
2008-10-27,5.7844,6.1248,5.737,6.0778,14018,0
2008-10-28,5.8944,5.8944,5.3545,5.4385,4139,0
2008-10-29,5.4752,5.753,5.3545,5.5274,10715,0
2008-10-30,5.3495,5.533,5.3495,5.533,9800,0
2008-10-31,5.4803,5.737,5.4228,5.5695,20268,0
2008-11-03,5.4858,5.6796,5.4858,5.6531,9436,0
2008-11-04,5.7318,5.8313,5.7318,5.8209,8900,0
2008-11-05,5.8418,5.8418,5.7266,5.7633,15650,0
2008-11-06,5.7633,5.7947,5.4385,5.4909,30128,0
2008-11-07,5.5274,5.8576,5.4385,5.5485,34981,0
2008-11-10,5.8576,5.8576,5.4385,5.4385,14373,0
2008-11-11,5.2918,5.8472,5.2918,5.6587,55224,0
2008-11-12,5.6324,5.6377,5.4491,5.5066,16817,0
2008-11-13,5.4752,5.5118,5.2657,5.4437,24544,0
2008-11-14,5.7058,5.7058,5.6587,5.6587,5916,0
2008-11-17,5.737,6.0201,5.5539,5.9519,59278,0
2008-11-18,5.716,5.8839,5.5224,5.5224,18895,0
2008-11-19,5.5539,5.5957,5.2131,5.2131,22314,0
2008-11-20,5.2131,5.2131,5.0562,5.0562,23587,0
2008-11-21,5.0192,5.2131,4.7416,5.2027,38957,0
2008-11-24,5.2131,5.4752,4.5636,5.3074,51904,0
2008-11-25,5.4803,5.9941,5.2185,5.5851,38229,0
2008-11-26,5.5851,5.9885,5.5746,5.8263,30550,0
2008-11-28,5.9573,6.2033,5.669,6.0724,31166,0
2008-12-01,5.8053,5.9941,5.428,5.5432,58342,0
2008-12-02,5.7318,5.737,5.3389,5.4437,44803,0
2008-12-03,5.4752,5.606,5.0143,5.2131,89740,0
2008-12-04,5.1662,5.5904,5.1606,5.2394,8953,0
2008-12-05,5.3442,5.3915,5.0771,5.1083,18344,0
2008-12-08,5.3389,5.69,4.8359,5.1083,13283,0
2008-12-09,5.2552,5.6324,5.2185,5.3545,63352,0
2008-12-10,5.3074,5.606,5.3074,5.5746,19197,0
2008-12-11,5.5378,5.5378,5.276,5.3966,13323,0
2008-12-12,5.5378,5.5378,5.4228,5.5378,6803,0
2008-12-15,5.5539,5.5539,5.4228,5.5539,18854,0
2008-12-16,5.533,5.5539,5.5274,5.5539,12053,0
2008-12-17,5.5539,5.9154,5.5539,5.8053,21233,0
2008-12-18,5.8053,6.1875,5.8053,6.1774,25220,0
2008-12-19,5.737,5.8104,5.3861,5.3861,31263,0
2008-12-22,5.4752,5.6011,5.1606,5.3442,27166,0
2008-12-23,5.3495,5.4752,5.3495,5.4752,810,0
2008-12-24,5.3702,5.4228,5.2131,5.2131,9350,0
2008-12-26,5.3233,5.4228,5.2185,5.4228,9852,0
2008-12-29,5.3022,5.5746,5.2918,5.3233,11256,0
2008-12-30,5.318,5.5695,5.3128,5.3233,15989,0
2008-12-31,5.1606,5.318,5.0143,5.318,49798,0
2009-01-02,5.3807,5.737,5.0925,5.737,29933,0
2009-01-05,5.7424,5.7424,5.5589,5.5589,12661,0
2009-01-06,5.7266,5.7266,5.2657,5.3389,20340,0
2009-01-07,5.5957,6.2558,5.5798,6.2347,43252,0
2009-01-08,6.1196,6.2558,5.7474,6.2243,40339,0
2009-01-09,6.3395,6.7377,6.1875,6.4601,25861,0
2009-01-12,6.4183,6.6486,6.2033,6.5178,38188,0
2009-01-13,6.5178,6.5178,6.2298,6.4392,48666,0
2009-01-14,6.2613,6.5232,6.2086,6.4654,19033,0
2009-01-15,6.2768,6.4339,6.2558,6.3081,30193,0
2009-01-16,6.2558,6.5074,6.1248,6.1512,38713,0
2009-01-20,6.1248,6.1512,5.753,5.8628,17822,0
2009-01-21,5.7424,5.8576,5.5118,5.6848,8197,0
2009-01-22,5.9783,5.9783,5.5432,5.695,9212,0
2009-01-23,5.533,5.6848,5.533,5.5904,4689,0
2009-01-26,5.606,5.606,5.4752,5.4803,16599,0
2009-01-27,5.4803,6.1721,5.4803,5.5798,51758,0
2009-01-28,5.5798,6.0619,5.5378,5.6587,7336,0
2009-01-29,5.7894,5.7894,5.5118,5.606,2483,0
2009-01-30,5.533,5.5378,5.5118,5.5118,2589,0
2009-02-02,5.5014,5.9885,5.5014,5.9885,13304,0
2009-02-03,5.7318,5.9624,5.7318,5.7424,26691,0
2009-02-04,5.7424,5.753,5.5172,5.5378,7400,0
2009-02-05,5.5904,5.737,5.5798,5.6531,5701,0
2009-02-06,5.5432,5.6531,5.533,5.6531,4213,0
2009-02-09,5.4858,5.6324,5.4803,5.5172,20662,0
2009-02-10,5.4803,5.5274,5.4333,5.5172,9708,0
2009-02-12,5.4333,5.6587,5.4333,5.4752,16445,0
2009-02-13,5.5014,5.606,5.5014,5.606,4773,0
2009-02-17,5.6011,5.6478,5.3233,5.3545,13546,0
2009-02-18,5.3702,5.3702,5.2552,5.3074,16764,0
2009-02-19,5.3128,5.3128,5.0822,5.1137,15162,0
2009-02-20,5.2079,5.2079,5.0822,5.1398,6400,0
2009-02-23,5.2079,5.5224,5.1764,5.2131,30820,0
2009-02-24,5.2971,5.3442,5.1606,5.2131,30021,0
2009-02-25,5.187,5.3861,5.1606,5.2131,23652,0
2009-02-26,5.2131,5.4333,5.1976,5.1976,28289,0
2009-02-27,5.1398,5.1764,5.1083,5.119,16140,0
2009-03-02,5.0822,5.0981,4.4797,4.4797,62063,0
2009-03-03,4.5792,4.5792,3.961,3.9872,67908,0
2009-03-04,4.008,4.1809,4.008,4.1809,16740,0
2009-03-05,4.0239,4.3014,3.8352,3.8614,89941,0
2009-03-06,3.8352,3.9032,2.7297,2.9341,103268,0
2009-03-09,2.8347,3.1384,2.8347,2.9865,58501,0
2009-03-10,3.0964,3.5312,3.0964,3.4579,75127,0
2009-03-11,3.568,3.9923,3.4633,3.7722,33776,0
2009-03-12,3.83,4.1809,3.83,4.0866,29451,0
2009-03-13,4.1809,4.1809,4.0188,4.1652,23994,0
2009-03-16,4.223,4.8099,4.1917,4.6368,51134,0
2009-03-17,4.8413,5.1083,4.7521,5.0822,70101,0
2009-03-18,5.1293,5.1293,4.946,4.9723,37442,0
2009-03-19,5.2131,5.2131,4.7207,4.8255,86819,0
2009-03-20,5.0981,5.0981,4.7207,4.7783,50045,0
2009-03-23,4.7942,4.7942,3.9452,4.6997,31219,0
2009-03-24,4.5741,4.6945,4.485,4.5687,17038,0
2009-03-25,4.6106,4.6474,4.4902,4.5529,23208,0
2009-03-26,4.5109,4.6525,4.1443,4.1652,73690,0
2009-03-27,4.249,4.249,3.8247,3.9821,71549,0
2009-03-30,3.7722,4.3698,3.7566,4.0502,41562,0
2009-03-31,4.1809,4.3014,3.83,4.0239,36752,0
2009-04-01,4.1495,4.2071,3.9296,4.2071,6860,0
2009-04-02,4.27,4.6997,4.0658,4.6997,160020,0
2009-04-03,4.7207,4.9093,4.3487,4.9093,31222,0
2009-04-06,5.0246,5.0822,4.7942,4.9617,45908,0
2009-04-07,4.9617,5.1033,4.9145,5.0822,25777,0
2009-04-08,5.0562,5.3599,5.0562,5.3389,90378,0
2009-04-09,5.3915,5.5172,5.2394,5.4491,47981,0
2009-04-13,5.4491,5.7633,5.3966,5.711,39221,0
2009-04-14,5.758,5.7633,5.428,5.6848,74299,0
2009-04-15,5.6848,5.8889,5.6848,5.8053,57327,0
2009-04-16,5.8839,6.2819,5.7685,6.1512,123947,0
2009-04-17,6.1512,6.4864,6.0883,6.4864,74741,0
2009-04-20,6.2768,6.2768,5.7633,5.9941,32811,0
2009-04-21,5.9364,6.2768,5.8944,6.0778,19686,0
2009-04-22,5.5274,5.6272,5.0822,5.2706,425089,0
2009-04-23,5.3653,5.3915,5.1083,5.3915,101109,0
2009-04-24,5.3702,5.3966,5.2445,5.3599,70238,0
2009-04-27,5.4595,5.4595,5.2602,5.318,31069,0
2009-04-28,5.3653,5.3758,5.1922,5.3389,106322,0
2009-04-29,5.3233,5.3545,5.2185,5.3074,66393,0
2009-04-30,5.318,5.318,5.2185,5.2864,78138,0
2009-05-01,5.2918,5.2918,5.2552,5.2918,47840,0
2009-05-04,5.3442,5.3442,5.2342,5.3233,96571,0
2009-05-05,5.3337,5.3653,5.2445,5.3128,39770,0
2009-05-06,5.3284,5.3599,5.2814,5.3233,57444,0
2009-05-07,5.3442,5.3807,5.2918,5.3653,78457,0
2009-05-08,5.3653,5.4909,5.2602,5.3653,87590,0
2009-05-11,5.318,5.5014,5.2918,5.4858,126640,0
2009-05-12,5.5014,5.5014,5.3702,5.4702,44243,0
2009-05-13,5.4437,5.4646,5.2657,5.3495,33136,0
2009-05-14,5.3284,5.4333,5.2657,5.4124,24239,0
2009-05-15,5.4385,5.4702,5.3758,5.4702,33311,0
2009-05-18,5.4595,5.4595,5.4124,5.4228,20661,0
2009-05-19,5.4646,5.4646,5.2971,5.4073,43931,0
2009-05-20,5.3966,5.4228,5.3599,5.3966,49858,0
2009-05-21,5.3702,5.4124,5.3495,5.3915,42698,0
2009-05-22,5.4228,5.8104,5.3442,5.5066,89188,0
2009-05-26,5.4491,5.5798,5.2971,5.3966,59844,0
2009-05-27,5.428,5.4542,5.3022,5.3128,34964,0
2009-05-28,5.318,5.3807,5.2971,5.2971,16081,0
2009-05-29,5.3442,5.3442,5.2971,5.2971,11753,0
2009-06-01,5.318,5.4174,5.2706,5.3545,46044,0
2009-06-02,5.3915,5.3915,5.3074,5.3074,26310,0
2009-06-03,5.3074,5.3074,5.1922,5.2657,27176,0
2009-06-04,5.2131,5.2394,5.1662,5.1976,42899,0
2009-06-05,5.187,5.2864,5.1398,5.2342,51706,0
2009-06-08,5.2394,5.3653,5.2131,5.3022,54124,0
2009-06-09,5.2918,5.3653,5.2131,5.2602,106018,0
2009-06-10,5.2918,5.2918,4.8727,5.0192,210847,0
2009-06-11,5.0192,5.3074,5.0192,5.2864,93700,0
2009-06-12,5.2657,5.3599,5.1976,5.3599,61542,0
2009-06-15,5.2602,5.4228,5.2289,5.4124,35606,0
2009-06-16,5.3284,5.5014,5.3284,5.5014,52715,0
2009-06-17,5.5014,5.6743,5.3807,5.6743,115484,0
2009-06-18,5.4073,5.643,5.4073,5.6324,26293,0
2009-06-19,5.6218,5.753,5.5539,5.6324,98911,0
2009-06-22,5.6639,5.6639,5.4073,5.5851,55664,0
2009-06-23,5.5798,5.5798,5.3495,5.3495,43943,0
2009-06-24,5.3545,5.5798,5.3442,5.4333,72385,0
2009-06-25,5.5904,5.6324,5.3702,5.5746,124229,0
2009-06-26,5.5746,6.2661,5.5014,6.1616,2331732,0
2009-06-29,6.0987,6.0987,5.5641,5.7424,173160,0
2009-06-30,5.69,5.7633,5.6743,5.7216,74044,0
2009-07-01,5.8157,5.8785,5.7894,5.8681,147630,0
2009-07-02,5.8628,5.9728,5.8157,5.9154,145048,0
2009-07-06,5.9154,6.0096,5.7894,5.9941,113579,0
2009-07-07,5.753,5.7633,5.5589,5.6639,123369,0
2009-07-08,5.5957,5.6218,5.4752,5.5432,60601,0
2009-07-09,5.5798,5.5798,5.3758,5.5066,66426,0
2009-07-10,5.428,5.7058,5.4124,5.6531,33357,0
2009-07-13,5.6796,5.7216,5.3807,5.7216,69277,0
2009-07-14,5.69,5.737,5.5172,5.737,52282,0
2009-07-15,5.7633,5.7788,5.6531,5.7788,62560,0
2009-07-16,5.7474,5.8576,5.711,5.8576,30995,0
2009-07-17,5.8733,5.8733,5.7424,5.8263,32426,0
2009-07-20,5.8053,5.8368,5.6324,5.8104,68251,0
2009-07-21,5.8209,5.8628,5.716,5.8628,39933,0
2009-07-22,5.8628,5.9835,5.8157,5.8944,63770,0
2009-07-23,5.999,6.2033,5.8263,6.2033,94834,0
2009-07-24,6.2298,6.2298,5.9154,6.0147,68220,0
2009-07-27,5.9573,6.2086,5.9102,6.0515,54469,0
2009-07-28,6.0254,6.1459,5.9364,6.1459,58284,0
2009-07-29,6.1405,6.2768,6.0254,6.1875,51316,0
2009-07-30,6.2347,6.3081,6.1092,6.2347,103344,0
2009-07-31,6.2086,6.2086,5.7006,5.7424,117042,0
2009-08-03,5.7633,6.2715,5.6377,6.2033,63328,0
2009-08-04,6.1092,6.2873,6.0829,6.2819,38910,0
2009-08-05,6.2819,6.2819,5.8418,5.9519,49176,0
2009-08-06,5.7633,5.7633,5.4542,5.4595,170437,0
2009-08-07,5.4595,5.7474,5.4228,5.6324,948009,0
2009-08-10,5.6324,5.7266,5.5014,5.5957,220039,0
2009-08-11,5.5485,5.6478,5.5066,5.5274,102283,0
2009-08-12,5.6218,5.711,5.5378,5.5746,77801,0
2009-08-13,5.5957,5.6218,5.5485,5.606,72541,0
2009-08-14,5.6478,5.6531,5.5485,5.5695,70470,0
2009-08-17,5.5798,5.6272,5.5378,5.5798,42393,0
2009-08-18,5.606,5.6324,5.5485,5.606,70586,0
2009-08-19,5.5957,5.669,5.5014,5.6272,42313,0
2009-08-20,5.6324,5.669,5.5274,5.6218,81464,0
2009-08-21,5.669,5.711,5.5589,5.6531,107626,0
2009-08-24,5.6218,5.6324,5.5432,5.5746,74662,0
2009-08-25,5.6218,5.7633,5.5274,5.7006,91958,0
2009-08-26,5.8104,5.8104,5.5539,5.6168,71487,0
2009-08-27,5.758,5.758,5.606,5.6848,41931,0
2009-08-28,5.7318,5.7633,5.669,5.7266,119881,0
2009-08-31,5.6587,5.9154,5.5904,5.716,312839,0
2009-09-01,5.716,5.8944,5.5798,5.5798,121135,0
2009-09-02,5.606,5.753,5.5798,5.5957,54164,0
2009-09-03,5.753,5.7999,5.5798,5.6478,55038,0
2009-09-04,5.6587,5.7999,5.5904,5.669,46744,0
2009-09-08,5.711,5.8157,5.6587,5.7424,65384,0
2009-09-09,5.7633,5.8053,5.716,5.737,73123,0
2009-09-10,5.7633,5.7788,5.7266,5.7788,48987,0
2009-09-11,5.7685,5.7947,5.6796,5.6848,114030,0
2009-09-14,5.716,5.8053,5.6848,5.8053,69441,0
2009-09-15,5.7894,5.8157,5.7633,5.8157,69758,0
2009-09-16,5.8157,5.8681,5.7685,5.8418,94781,0
2009-09-17,5.8418,5.9467,5.7685,5.9311,78448,0
2009-09-18,5.9205,5.9728,5.7999,5.9154,100760,0
2009-09-21,5.8733,5.9676,5.8733,5.9519,55489,0
2009-09-22,5.9728,6.1143,5.8681,6.1039,101779,0
2009-09-23,6.0778,6.0829,5.9519,5.9573,105600,0
2009-09-24,6.1302,6.2086,6.0254,6.1774,179219,0
2009-09-25,6.2873,6.2873,6.1248,6.2873,201998,0
2009-09-28,6.2819,6.4759,6.2661,6.455,237186,0
2009-09-29,6.455,6.6901,6.4025,6.4864,227908,0
2009-09-30,6.5597,6.6541,6.4444,6.4654,166552,0
2009-10-01,6.5232,6.6802,6.4339,6.6017,198623,0
2009-10-02,6.6278,6.8104,6.4183,6.6857,520773,0
2009-10-05,6.8797,6.9577,6.7691,6.8318,311715,0
2009-10-06,6.6017,6.6069,6.2243,6.4025,343332,0
2009-10-07,6.3815,6.6173,6.3815,6.5546,130951,0
2009-10-08,6.5493,6.6754,6.5493,6.5493,97002,0
2009-10-09,6.5493,6.6437,6.4392,6.5597,96579,0
2009-10-12,6.612,6.6541,6.4969,6.5911,73836,0
2009-10-13,6.5493,6.6381,6.5127,6.5911,51444,0
2009-10-14,6.6017,6.7223,6.5703,6.6857,115281,0
2009-10-15,6.6802,6.6802,6.4289,6.4759,110207,0
2009-10-16,6.4708,6.6334,6.4708,6.5546,74333,0
2009-10-19,6.5809,6.7061,6.5651,6.6754,104636,0
2009-10-20,6.6381,6.6802,6.5493,6.6069,81851,0
2009-10-21,6.5651,6.6648,6.5493,6.5703,106205,0
2009-10-22,6.5597,6.5597,6.3134,6.5021,91027,0
2009-10-23,6.5597,6.6698,6.3974,6.4444,84384,0
2009-10-26,6.4289,6.4496,6.2873,6.3081,120588,0
2009-10-27,6.3344,6.3919,6.1459,6.1931,131592,0
2009-10-28,6.1459,6.2243,6.0987,6.1196,95901,0
2009-10-29,6.1616,6.2819,6.0778,6.2347,79881,0
2009-10-30,6.2505,6.3606,6.2086,6.2819,89241,0
2009-11-02,6.2768,6.3134,6.0724,6.3032,57186,0
2009-11-03,6.3032,6.4708,6.2768,6.4025,67447,0
2009-11-04,6.4339,6.4444,6.2453,6.2819,40571,0
2009-11-05,6.1196,6.1824,5.737,6.0883,204073,0
2009-11-06,6.0254,6.3919,5.8995,5.9311,75659,0
2009-11-09,6.1459,6.3344,6.1302,6.3344,112881,0
2009-11-10,6.3134,6.5281,6.2347,6.4183,49060,0
2009-11-11,6.5441,6.6802,6.2613,6.2768,49719,0
2009-11-12,6.2558,6.4444,6.1302,6.4025,54933,0
2009-11-13,6.3919,6.612,6.3395,6.5493,26215,0
2009-11-16,6.5389,6.7061,6.2873,6.6589,141500,0
2009-11-17,6.5493,6.7061,6.5335,6.6173,28812,0
2009-11-18,6.6069,6.6173,6.3815,6.612,42629,0
2009-11-19,6.5911,6.6437,6.4864,6.5597,44636,0
2009-11-20,6.5389,6.711,6.4496,6.6229,63545,0
2009-11-23,6.6648,6.7748,6.5861,6.6278,57530,0
2009-11-24,6.6857,6.7061,6.5911,6.7061,43519,0
2009-11-25,6.6278,6.7433,6.6017,6.6278,60672,0
2009-11-27,6.5754,6.7061,6.5281,6.5335,49289,0
2009-11-30,6.5127,6.6857,6.4969,6.6381,85267,0
2009-12-01,6.6955,6.7587,6.6437,6.7531,166993,0
2009-12-02,6.7587,6.7854,6.6278,6.7854,57243,0
2009-12-03,6.7854,6.7854,6.711,6.7329,52634,0
2009-12-04,6.7798,6.7901,6.6857,6.7748,86938,0
2009-12-07,6.7587,6.7854,6.5281,6.6955,117770,0
2009-12-08,6.2924,6.2924,6.1824,6.2347,971749,0
2009-12-09,6.2873,6.3919,6.2613,6.3081,383309,0
2009-12-10,6.3185,6.3919,6.3081,6.3501,200838,0
2009-12-11,6.4183,6.4444,6.3606,6.3974,187494,0
2009-12-14,6.4969,6.4969,6.3919,6.4444,323427,0
2009-12-15,6.4916,6.5021,6.4444,6.4654,260175,0
2009-12-16,6.4759,6.5232,6.4708,6.4969,336947,0
2009-12-17,6.4864,6.5232,6.4234,6.4339,230437,0
2009-12-18,6.1824,6.3395,6.1774,6.3239,447776,0
2009-12-21,6.329,6.4183,6.329,6.4077,169950,0
2009-12-22,6.4183,6.4183,6.3134,6.3134,119041,0
2009-12-23,6.3239,6.3395,6.2347,6.2873,85257,0
2009-12-24,6.3395,6.3395,6.2243,6.2298,36548,0
2009-12-28,6.2298,6.329,6.1824,6.329,118387,0
2009-12-29,6.3185,6.3919,6.2819,6.3815,54726,0
2009-12-30,6.3815,6.3815,6.3081,6.3711,67823,0
2009-12-31,6.3501,6.3501,6.3032,6.3344,47155,0
2010-01-04,6.3395,6.4183,6.2974,6.4183,121630,0
2010-01-05,6.4077,6.4077,6.3606,6.3657,179852,0
2010-01-06,6.3395,6.4496,6.3395,6.4025,182643,0
2010-01-07,6.3919,6.4444,6.3657,6.4025,112400,0
2010-01-08,6.4183,6.4444,6.3657,6.4234,119113,0
2010-01-11,6.4496,6.4496,6.3239,6.3763,123471,0
2010-01-12,6.3763,6.4444,6.3501,6.4234,121556,0
2010-01-13,6.4496,6.4496,6.3449,6.413,107217,0
2010-01-14,6.4289,6.4864,6.3868,6.4289,96289,0
2010-01-15,6.4708,6.4811,6.4025,6.4444,80091,0
2010-01-19,6.4708,6.5441,6.4444,6.5335,162060,0
2010-01-20,6.4916,6.5493,6.3974,6.5021,123292,0
2010-01-21,6.5281,6.5281,6.3763,6.3815,103180,0
2010-01-22,6.3815,6.4234,6.2347,6.2453,126159,0
2010-01-25,6.2558,6.3974,6.2347,6.3815,78933,0
2010-01-26,6.3395,6.4496,6.3344,6.3657,81788,0
2010-01-27,6.413,6.413,6.2715,6.3501,121265,0
2010-01-28,6.3449,6.3763,6.2347,6.2873,90071,0
2010-01-29,6.2873,6.4289,6.2873,6.3449,94448,0
2010-02-01,6.3919,6.4759,6.3134,6.3657,87453,0
2010-02-02,6.3974,6.4025,6.2873,6.2924,120486,0
2010-02-03,6.2974,6.4183,6.2873,6.3081,68041,0
2010-02-04,6.3134,6.4708,6.1931,6.2033,121807,0
2010-02-05,6.2298,6.2974,5.999,6.2873,125723,0
2010-02-08,6.3081,6.3395,6.1875,6.2139,51657,0
2010-02-09,6.2819,6.3344,6.1459,6.3185,57720,0
2010-02-10,6.2873,6.2974,6.1459,6.2613,60707,0
2010-02-11,6.2347,6.3395,6.2086,6.3134,37162,0
2010-02-12,6.2873,6.3395,6.1875,6.3032,65345,0
2010-02-16,6.3395,6.3868,6.2873,6.3763,41730,0
2010-02-17,6.3868,6.4708,6.3711,6.4444,73042,0
2010-02-18,6.4708,6.5493,6.2873,6.5493,125796,0
2010-02-19,6.5389,6.7433,6.5127,6.6698,85523,0
2010-02-22,6.6698,6.7691,6.5546,6.7531,109538,0
2010-02-23,6.7482,6.8476,6.6069,6.7482,192767,0
2010-02-24,6.7329,6.942,6.7329,6.937,239440,0
2010-02-25,6.8373,7.0622,6.7167,6.9628,177976,0
2010-02-26,6.979,7.0154,6.7854,6.8955,91169,0
2010-03-01,6.8797,7.0732,6.821,7.0732,140416,0
2010-03-02,7.0732,7.2042,6.9628,7.1935,186112,0
2010-03-03,7.1206,7.2358,6.9891,7.2199,175926,0
2010-03-04,7.1777,7.1777,6.9213,7.057,109751,0
2010-03-05,7.0732,7.2516,7.0622,7.2358,77058,0
2010-03-08,7.214,7.3305,7.136,7.2929,80269,0
2010-03-09,7.2929,7.4238,7.1935,7.2516,113050,0
2010-03-10,7.3086,7.3243,7.2306,7.2779,80212,0
2010-03-11,7.2358,7.3305,7.2306,7.3243,160970,0
2010-03-12,7.3305,7.3305,6.9628,7.3086,87669,0
2010-03-15,7.3305,7.3352,7.2358,7.319,90680,0
2010-03-16,7.3305,7.4722,7.319,7.4722,171474,0
2010-03-17,7.4553,7.5178,7.3823,7.413,168930,0
2010-03-18,7.4553,7.5131,7.4446,7.4667,90469,0
2010-03-19,7.4988,7.5084,7.4398,7.4931,175904,0
2010-03-22,7.4398,7.6132,7.4398,7.5928,298997,0
2010-03-23,7.3444,7.5336,7.2929,7.4816,226381,0
2010-03-24,7.4667,7.4667,7.3414,7.4076,84768,0
2010-03-25,7.4553,7.4667,7.3414,7.4292,134162,0
2010-03-26,7.4446,7.4553,7.3414,7.4353,90445,0
2010-03-29,7.4353,7.4667,7.314,7.3243,152147,0
2010-03-30,7.3352,7.4398,7.1308,7.3759,123595,0
2010-03-31,7.3352,7.4553,7.3352,7.356,103599,0
2010-04-01,7.3414,7.4667,7.314,7.413,69815,0
2010-04-05,7.4667,7.7023,7.4238,7.6858,122551,0
2010-04-06,7.6858,7.9069,7.6858,7.8387,121268,0
2010-04-07,7.8753,8.016,7.8435,7.8598,192908,0
2010-04-08,7.8955,7.9792,7.7281,7.8694,111727,0
2010-04-09,7.9525,8.1212,7.9217,8.0837,188101,0
2010-04-12,8.1062,8.1212,7.8598,8.0477,146596,0
2010-04-13,8.016,8.2057,7.9168,7.9852,186713,0
2010-04-14,7.8337,7.89,7.5612,7.8077,219464,0
2010-04-15,7.8484,7.8484,7.7281,7.8274,56752,0
2010-04-16,7.8077,7.8077,7.6495,7.75,111739,0
2010-04-19,7.7695,7.8435,7.6589,7.7761,63171,0
2010-04-20,7.7549,7.8011,7.6132,7.7639,105400,0
2010-04-21,7.7956,7.7956,7.6495,7.6962,50720,0
2010-04-22,7.7023,7.7281,7.5928,7.6962,73358,0
2010-04-23,7.754,7.8605,7.6944,7.8605,145604,0
2010-04-26,7.8694,8.3825,7.8598,8.2459,208403,0
2010-04-27,8.3061,8.5813,8.0694,8.147,241697,0
2010-04-28,8.1579,8.2933,8.1146,8.1146,134210,0
2010-04-29,8.1883,8.288,8.016,8.0368,144657,0
2010-04-30,8.0837,8.1936,7.8793,7.89,91710,0
2010-05-03,7.8859,8.3667,7.8793,8.3105,96456,0
2010-05-04,8.3061,8.3147,7.8638,7.965,155746,0
2010-05-05,7.7761,7.9069,7.2251,7.5242,405977,0
2010-05-06,7.5336,7.6644,6.3711,7.0732,422857,0
2010-05-07,6.9944,7.319,6.8476,7.136,237778,0
2010-05-10,8.137,8.1746,7.6243,7.7549,317847,0
2010-05-11,7.5809,7.7385,7.413,7.5763,146783,0
2010-05-12,7.7695,7.9109,7.67,7.8955,203277,0
2010-05-13,7.9069,8.0368,7.7639,7.9383,134396,0
2010-05-14,7.9383,7.9383,7.4076,7.5131,135771,0
2010-05-17,7.6243,7.7695,7.2779,7.7281,114068,0
2010-05-18,7.8598,7.9425,7.618,7.7181,189112,0
2010-05-19,7.6904,7.6904,7.1989,7.4667,161916,0
2010-05-20,7.2673,7.3759,6.942,7.0995,307192,0
2010-05-21,6.9738,7.3243,6.9738,7.2251,176561,0
2010-05-24,7.2568,7.2929,7.0943,7.1249,137015,0
2010-05-25,7.068,7.068,6.8104,6.937,134972,0
2010-05-26,6.9518,7.45,6.9518,7.052,296118,0
2010-05-27,7.1935,7.6385,7.0943,7.6132,129984,0
2010-05-28,7.67,7.67,7.3243,7.3243,74765,0
2010-06-01,7.3352,7.644,7.0053,7.0372,191164,0
2010-06-02,7.3823,7.3823,7.214,7.3305,170874,0
2010-06-03,7.4191,7.5651,7.2779,7.4931,167422,0
2010-06-04,7.3352,7.5446,7.0943,7.1673,156367,0
2010-06-07,7.3759,7.3759,7.0315,7.0315,160788,0
2010-06-08,7.1206,7.2199,7.0315,7.1885,162337,0
2010-06-09,7.3444,7.644,7.2094,7.2628,272430,0
2010-06-10,7.3352,7.5651,7.3305,7.5336,294664,0
2010-06-11,7.1249,7.413,7.1249,7.3759,116477,0
2010-06-14,7.413,7.5242,6.8476,7.0893,353216,0
2010-06-15,6.9944,7.1777,6.9313,7.1523,139696,0
2010-06-16,7.1249,7.1777,6.9577,7.0995,113557,0
2010-06-17,7.1673,7.3243,7.0206,7.2568,136446,0
2010-06-18,7.3086,7.3086,7.1249,7.2516,112303,0
2010-06-21,7.3444,7.4398,7.214,7.2726,123331,0
2010-06-22,7.2822,7.4191,7.1411,7.1777,95439,0
2010-06-23,7.1777,7.4191,7.1777,7.2409,76618,0
2010-06-24,7.2306,7.4292,7.1411,7.3444,96189,0
2010-06-25,7.3938,8.1212,7.2251,8.0737,1358218,0
2010-06-28,7.8387,7.9109,7.4667,7.8274,254230,0
2010-06-29,7.7639,7.8598,7.3874,7.4076,158390,0
2010-06-30,7.4437,7.7032,7.3959,7.4491,85020,0
2010-07-01,7.4667,7.5928,7.3676,7.4988,87707,0
2010-07-02,7.5715,7.5715,7.3719,7.5131,99104,0
2010-07-06,7.5763,7.618,7.3759,7.45,116573,0
2010-07-07,7.4353,7.603,7.4353,7.5967,106807,0
2010-07-08,7.6904,7.8337,7.5809,7.603,166560,0
2010-07-09,7.6132,7.6589,7.3874,7.5446,109918,0
2010-07-12,7.5242,7.5612,7.4191,7.5131,108972,0
2010-07-13,7.655,7.8119,7.45,7.7897,93256,0
2010-07-14,7.7639,7.8337,7.6763,7.7549,84493,0
2010-07-15,7.7857,7.8337,7.5336,7.655,62093,0
2010-07-16,7.5928,7.5967,7.4353,7.4553,82216,0
2010-07-19,7.5242,7.7337,7.5242,7.6589,65076,0
2010-07-20,7.5864,7.8337,7.5864,7.8011,65666,0
2010-07-21,7.8166,7.8484,7.6858,7.7023,113700,0
2010-07-22,7.8077,7.8387,7.6763,7.8387,87476,0
2010-07-23,7.8011,7.8955,7.7023,7.8955,98497,0
2010-07-26,7.8955,7.8955,7.8119,7.8484,191690,0
2010-07-27,7.8598,7.8598,7.7695,7.7897,123010,0
2010-07-28,7.8077,7.9109,7.7385,7.89,162012,0
2010-07-29,7.9069,7.9109,7.7549,7.8793,69079,0
2010-07-30,7.7857,8.1311,7.7857,7.9484,357491,0
2010-08-02,8.0053,8.1004,7.8077,7.9273,162739,0
2010-08-03,7.9217,8.1746,7.9069,7.996,125960,0
2010-08-04,8.0737,8.1262,7.9325,8.0737,109408,0
2010-08-05,8.0002,8.288,8.0002,8.137,104340,0
2010-08-06,7.9852,8.1841,7.9693,8.0587,154374,0
2010-08-09,8.1687,8.3868,8.1262,8.3782,140372,0
2010-08-10,8.3061,8.4098,8.137,8.252,87481,0
2010-08-11,8.0587,8.1687,7.7761,7.9069,164059,0
2010-08-12,7.7809,8.011,7.7281,7.9383,106555,0
2010-08-13,7.9425,7.9792,7.7281,7.7337,99447,0
2010-08-16,7.7221,8.016,7.7126,8.0002,69418,0
2010-08-17,8.0477,8.0477,7.8753,7.9484,99965,0
2010-08-18,7.9484,8.0694,7.8387,7.8549,117809,0
2010-08-19,7.8549,7.8549,7.6763,7.6763,123284,0
2010-08-20,7.6589,7.7639,7.5651,7.7385,115016,0
2010-08-23,7.7761,7.7761,7.6763,7.6763,68061,0
2010-08-24,7.6078,7.7857,7.5967,7.6589,64945,0
2010-08-25,7.6644,7.9484,7.6644,7.7809,159578,0
2010-08-26,7.8549,7.8549,7.5967,7.6243,195951,0
2010-08-27,7.7443,8.1579,7.6589,8.147,136989,0
2010-08-30,8.2004,8.2305,7.8387,7.9792,187111,0
2010-08-31,7.9583,8.1179,7.8931,8.0803,93746,0
2010-09-01,8.2107,8.7244,8.1212,8.5039,327936,0
2010-09-02,8.5409,8.5616,8.4732,8.5356,245140,0
2010-09-03,8.3559,8.4362,7.9908,8.4195,206909,0
2010-09-07,8.0277,8.252,7.8435,8.2057,445888,0
2010-09-08,8.1841,8.445,8.1781,8.2684,172810,0
2010-09-09,8.3001,8.4309,8.2254,8.3559,94524,0
2010-09-10,8.3825,8.567,8.3361,8.4925,165320,0
2010-09-13,8.567,8.567,8.3983,8.4986,202865,0
2010-09-14,8.5135,8.525,8.3624,8.4098,122324,0
2010-09-15,8.4098,8.567,8.3825,8.5294,132023,0
2010-09-16,8.5452,8.567,8.2787,8.4036,99293,0
2010-09-17,8.5084,8.5616,8.2787,8.5294,139139,0
2010-09-20,8.5508,8.808,8.5356,8.7823,185527,0
2010-09-21,8.2787,8.2787,8.0587,8.2254,1339098,0
2010-09-22,8.3147,8.4098,8.2787,8.3559,1181881,0
2010-09-23,8.3499,8.4098,8.252,8.3319,308127,0
2010-09-24,8.4098,8.4511,8.3456,8.3719,274211,0
2010-09-27,8.4098,8.4309,8.3559,8.4134,362958,0
2010-09-28,8.4134,8.4416,8.3361,8.4362,297080,0
2010-09-29,8.4098,8.4625,8.3667,8.4362,256580,0
2010-09-30,8.4616,8.4881,8.3659,8.3703,762124,0
2010-10-01,8.4625,8.4625,8.3719,8.4555,284055,0
2010-10-04,8.4732,8.5039,8.3422,8.3499,203044,0
2010-10-05,8.4248,8.4625,8.3319,8.3868,318279,0
2010-10-06,8.3983,8.4511,8.3559,8.4098,198513,0
2010-10-07,8.4732,8.4758,8.3719,8.3782,163665,0
2010-10-08,8.4134,8.5135,8.3719,8.4925,149688,0
2010-10-11,8.5039,8.6336,8.4362,8.6066,240021,0
2010-10-12,8.6336,8.6336,8.445,8.518,152427,0
2010-10-13,8.594,8.594,8.4732,8.4758,170715,0
2010-10-14,8.4872,8.594,8.4555,8.5409,179081,0
2010-10-15,8.6381,8.6381,8.4758,8.4925,163240,0
2010-10-18,8.4819,8.6453,8.4819,8.6246,177707,0
2010-10-19,8.5084,8.6641,8.3868,8.4555,180330,0
2010-10-20,8.4732,8.6453,8.4732,8.5813,164000,0
2010-10-21,8.657,8.6614,8.4134,8.5135,135139,0
2010-10-22,8.5356,8.6129,8.4362,8.5976,141553,0
2010-10-25,8.6129,8.6453,8.4416,8.5084,190487,0
2010-10-26,8.4872,8.594,8.4511,8.5039,97369,0
2010-10-27,8.4362,8.5616,8.3422,8.4036,218710,0
2010-10-28,8.4362,8.445,8.3825,8.3941,108481,0
2010-10-29,8.331,8.6453,8.331,8.51,205224,0
2010-11-01,8.5976,8.7074,8.3825,8.4925,196947,0
2010-11-02,8.6066,8.63,8.4669,8.602,159294,0
2010-11-03,8.6381,8.7137,8.5294,8.702,192178,0
2010-11-04,8.8026,9.1478,8.7244,8.9399,383634,0
2010-11-05,8.9771,9.226,8.9085,9.1836,277851,0
2010-11-08,9.3257,9.4195,9.2057,9.404,376040,0
2010-11-09,9.404,9.536,9.1951,9.2734,302139,0
2010-11-10,9.2676,9.3257,9.1214,9.1421,185451,0
2010-11-11,9.0903,9.226,9.0488,9.1592,156656,0
2010-11-12,9.0733,9.1648,8.8486,8.8486,187978,0
2010-11-15,8.8717,9.2376,8.8486,9.1214,186966,0
2010-11-16,9.0629,9.1526,8.8486,8.9132,185777,0
2010-11-17,8.9509,9.2376,8.9509,9.1836,161502,0
2010-11-18,9.3257,9.404,9.2734,9.3731,158465,0
2010-11-19,9.3731,9.4669,9.226,9.4466,168914,0
2010-11-22,9.4775,9.588,9.3421,9.4562,169079,0
2010-11-23,9.3731,9.4998,9.3257,9.4562,93655,0
2010-11-24,9.4727,9.588,9.4562,9.545,114160,0
2010-11-26,9.509,9.771,9.509,9.745,74638,0
2010-11-29,9.725,9.819,9.541,9.714,150326,0
2010-11-30,9.705,9.925,9.641,9.79,235992,0
2010-12-01,9.9,10.137,9.797,10.107,392034,0
2010-12-02,10.149,10.27,9.96,10.076,224738,0
2010-12-03,10.058,10.107,9.86,10.082,204287,0
2010-12-06,10.101,10.585,10.082,10.337,374604,0
2010-12-07,10.952,10.989,10.24,10.316,529402,0
2010-12-08,10.372,10.385,10.242,10.342,118414,0
2010-12-09,10.347,10.563,10.284,10.379,158932,0
2010-12-10,10.453,10.531,10.379,10.463,163310,0
2010-12-13,10.427,10.453,9.736,10.128,422304,0
2010-12-14,10.119,10.137,9.4466,9.745,628204,0
2010-12-15,9.761,9.938,9.4311,9.4669,222055,0
2010-12-16,9.4311,9.554,9.0468,9.4688,452578,0
2010-12-17,9.519,9.919,9.3634,9.907,261899,0
2010-12-20,9.928,9.951,9.771,9.87,162288,0
2010-12-21,9.877,9.919,9.693,9.892,101325,0
2010-12-22,9.991,10.17,9.819,10.128,151389,0
2010-12-23,10.164,10.27,10.016,10.086,176852,0
2010-12-27,10.113,10.27,10.058,10.251,177142,0
2010-12-28,10.295,10.295,10.149,10.24,105541,0
2010-12-29,10.286,10.341,10.035,10.099,148510,0
2010-12-30,10.123,10.123,9.721,10.021,231192,0
2010-12-31,10.017,10.134,9.956,9.956,76339,0
2011-01-03,9.997,10.302,9.997,10.221,186669,0
2011-01-04,10.289,10.289,9.972,10.016,142647,0
2011-01-05,10.04,10.119,10.028,10.052,98759,0
2011-01-06,10.033,10.071,9.928,9.991,126721,0
2011-01-07,9.991,10.02,9.852,9.951,106883,0
2011-01-10,9.972,10.02,9.828,9.985,125188,0
2011-01-11,10.033,10.033,9.928,9.938,83846,0
2011-01-12,9.981,10.149,9.945,10.058,152370,0
2011-01-13,10.04,10.207,10.016,10.119,90602,0
2011-01-14,10.113,10.17,9.975,10.033,149774,0
2011-01-18,10.016,10.065,9.884,10.02,122101,0
2011-01-19,10.033,10.033,9.782,9.809,179832,0
2011-01-20,9.786,9.857,9.567,9.577,146067,0
2011-01-21,9.588,9.823,9.588,9.683,92855,0
2011-01-24,9.693,10.065,9.693,9.938,303929,0
2011-01-25,9.945,10.09,9.839,10.086,169523,0
2011-01-26,10.149,10.19,9.991,10.095,161041,0
2011-01-27,10.161,10.474,10.101,10.457,374945,0
2011-01-28,10.457,10.457,10.19,10.21,193727,0
2011-01-31,10.256,10.459,10.222,10.459,203516,0
2011-02-01,10.486,10.689,10.395,10.585,222332,0
2011-02-02,10.585,10.837,10.585,10.777,230832,0
2011-02-03,10.752,10.787,10.635,10.777,110598,0
2011-02-04,10.814,10.92,10.585,10.745,179302,0
2011-02-07,10.698,10.964,10.698,10.73,140474,0
2011-02-08,10.009,10.113,10.004,10.09,3038739,0
2011-02-09,10.119,10.164,10.065,10.086,573272,0
2011-02-10,10.064,10.137,9.968,10.137,416296,0
2011-02-11,10.113,10.216,10.086,10.203,260336,0
2011-02-14,10.216,10.234,10.113,10.131,360868,0
2011-02-15,10.137,10.234,10.124,10.128,236260,0
2011-02-16,10.248,10.27,10.124,10.179,302160,0
2011-02-18,10.216,10.24,10.124,10.216,143527,0
2011-02-22,10.161,10.161,9.767,10.052,491843,0
2011-02-23,10.046,10.095,9.797,9.967,366948,0
2011-02-24,9.933,10.119,9.928,10.095,292226,0
2011-02-25,10.137,10.192,10.081,10.137,318273,0
2011-02-28,10.188,10.2,10.061,10.067,701997,0
2011-03-01,10.137,10.181,10.007,10.011,220550,0
2011-03-02,10.011,10.156,10.007,10.124,158088,0
2011-03-03,10.181,10.218,10.124,10.218,208067,0
2011-03-04,10.225,10.225,10.128,10.181,112768,0
2011-03-07,10.161,10.218,9.908,9.935,386978,0
2011-03-08,9.946,10.113,9.774,10.037,230416,0
2011-03-09,9.987,10.037,9.79,9.864,246647,0
2011-03-10,10,10.081,9.586,9.709,522529,0
2011-03-11,9.956,9.977,9.533,9.884,450450,0
2011-03-14,9.684,9.818,9.2163,9.559,674656,0
2011-03-15,9.2221,9.3663,8.6966,9.2318,714622,0
2011-03-16,9.4253,9.4253,9.0347,9.0724,452476,0
2011-03-17,9.1685,9.3044,9.111,9.1365,197488,0
2011-03-18,9.2221,9.3344,9.1139,9.2879,234049,0
2011-03-21,9.404,9.549,9.3566,9.549,154221,0
2011-03-22,9.533,9.565,9.4746,9.513,88803,0
2011-03-23,9.501,9.506,9.4311,9.4746,116308,0
2011-03-24,9.513,9.581,9.3286,9.4408,174473,0
2011-03-25,9.4485,9.565,9.2879,9.2918,210635,0
2011-03-28,9.3024,9.4833,9.3024,9.3789,175686,0
2011-03-29,9.4001,9.53,9.3402,9.53,113547,0
2011-03-30,9.544,9.592,9.4311,9.4969,130152,0
2011-03-31,9.524,9.708,9.4824,9.68,156685,0
2011-04-01,9.726,9.812,9.705,9.807,159198,0
2011-04-04,9.822,9.939,9.726,9.939,129925,0
2011-04-05,9.908,10.081,9.827,10.064,197551,0
2011-04-06,10.119,10.327,10.075,10.309,309777,0
2011-04-07,10.309,10.321,10.025,10.187,170140,0
2011-04-08,10.181,10.199,9.79,9.857,165442,0
2011-04-11,9.845,9.857,9.597,9.613,119274,0
2011-04-12,9.597,9.672,9.3247,9.4582,267506,0
2011-04-13,9.4833,9.641,9.4582,9.624,188852,0
2011-04-14,9.565,9.774,9.549,9.758,86503,0
2011-04-15,9.726,9.832,9.586,9.807,117496,0
2011-04-18,9.742,9.742,9.3943,9.554,274204,0
2011-04-19,9.624,9.624,9.3837,9.3943,153632,0
2011-04-20,9.538,9.538,9.3198,9.3876,203030,0
2011-04-21,9.4108,9.533,9.3082,9.533,202408,0
2011-04-25,9.4795,9.559,9.4369,9.4911,104679,0
2011-04-26,9.575,9.575,9.4369,9.513,142592,0
2011-04-27,9.513,9.538,9.4369,9.463,119335,0
2011-04-28,9.4195,9.544,9.4195,9.544,84466,0
2011-04-29,9.541,9.617,9.4891,9.571,218632,0
2011-05-02,9.592,9.597,9.4833,9.538,168178,0
2011-05-03,9.551,9.608,9.4756,9.514,140853,0
2011-05-04,9.533,9.592,9.4311,9.572,183621,0
2011-05-05,9.59,9.907,9.551,9.716,540166,0
2011-05-06,10.144,10.144,9.726,10.075,457914,0
2011-05-09,10.089,10.156,9.987,10.075,200403,0
2011-05-10,10.181,10.245,10.025,10.204,265285,0
2011-05-11,10.208,10.208,9.995,10.112,159252,0
2011-05-12,10.1,10.204,10.064,10.156,147726,0
2011-05-13,10.192,10.192,9.914,9.956,180052,0
2011-05-16,9.908,10.064,9.818,9.977,182922,0
2011-05-17,9.946,9.994,9.732,9.876,259963,0
2011-05-18,9.914,10.081,9.888,9.946,229788,0
2011-05-19,10.014,10.069,9.61,9.765,374064,0
2011-05-20,9.721,9.979,9.721,9.85,205038,0
2011-05-23,9.812,9.987,9.753,9.86,174219,0
2011-05-24,9.908,10.007,9.79,9.852,175918,0
2011-05-25,9.86,9.935,9.845,9.895,91662,0
2011-05-26,9.892,10.025,9.838,10.017,132966,0
2011-05-27,10.035,10.118,10.012,10.089,116356,0
2011-05-31,10.21,10.288,10.104,10.283,236410,0
2011-06-01,10.309,10.315,10.049,10.075,234374,0
2011-06-02,10.127,10.309,9.956,10.22,242965,0
2011-06-03,10.17,10.233,10.029,10.182,244232,0
2011-06-06,10.247,10.313,10.131,10.194,344480,0
2011-06-07,10.292,10.309,10.176,10.242,194356,0
2011-06-08,10.251,10.313,10.094,10.271,385651,0
2011-06-09,10.286,10.286,10.17,10.22,241442,0
2011-06-10,10.182,10.208,10.054,10.15,270923,0
2011-06-13,10.166,10.233,10.003,10.021,221420,0
2011-06-14,10.073,10.188,10.012,10.029,206653,0
2011-06-15,9.989,10.144,9.793,10.008,157974,0
2011-06-16,9.963,10.229,9.963,10.012,214274,0
2011-06-17,10.061,10.106,9.907,9.935,224756,0
2011-06-20,9.914,10.112,9.914,10.012,158335,0
2011-06-21,10.054,10.2,10.012,10.166,254420,0
2011-06-22,10.131,10.166,10.016,10.029,131796,0
2011-06-23,9.956,10.214,9.875,10.205,241386,0
2011-06-24,10.233,10.286,10.067,10.286,506530,0
2011-06-27,10.286,10.298,10.112,10.194,297863,0
2011-06-28,10.22,10.22,10.073,10.094,188471,0
2011-06-29,10.127,10.137,9.983,10.054,157938,0
2011-06-30,10.08,10.201,10.046,10.129,194174,0
2011-07-01,10.127,10.271,10.127,10.17,125481,0
2011-07-05,10.205,10.286,10.131,10.242,224001,0
2011-07-06,10.183,10.33,10.171,10.278,212364,0
2011-07-07,10.335,10.373,10.28,10.341,179355,0
2011-07-08,10.309,10.368,10.233,10.305,166237,0
2011-07-11,10.271,10.335,10.176,10.227,216446,0
2011-07-12,10.247,10.319,10.22,10.233,220362,0
2011-07-13,10.305,10.305,10.205,10.266,198282,0
2011-07-14,10.251,10.331,10.205,10.251,183197,0
2011-07-15,10.313,10.364,10.205,10.266,185906,0
2011-07-18,10.266,10.276,10.161,10.166,217544,0
2011-07-19,10.205,10.269,10.149,10.229,240762,0
2011-07-20,10.271,10.276,10.15,10.182,103955,0
2011-07-21,10.233,10.368,10.233,10.271,186765,0
2011-07-22,10.313,10.341,10.205,10.28,134205,0
2011-07-25,10.233,10.379,10.166,10.286,170268,0
2011-07-26,10.303,10.497,10.236,10.307,208091,0
2011-07-27,10.313,10.313,9.883,9.892,410175,0
2011-07-28,9.872,10.083,9.659,9.761,391527,0
2011-07-29,9.643,9.709,9.3837,9.4272,763245,0
2011-08-01,9.4978,9.862,9.4978,9.821,337370,0
2011-08-02,9.822,9.827,9.57,9.57,209917,0
2011-08-03,9.573,9.856,9.4098,9.825,204082,0
2011-08-04,9.899,10.25,9.827,9.887,716838,0
2011-08-05,10.012,10.054,9.464,9.835,556470,0
2011-08-08,9.66,9.76,8.7127,8.7127,832438,0
2011-08-09,8.6795,9.403,8.2348,9.3992,735284,0
2011-08-10,9.2279,9.2715,8.7235,8.7388,360633,0
2011-08-11,8.7786,9.858,8.7786,9.705,375815,0
2011-08-12,9.767,9.983,9.508,9.755,241197,0
2011-08-15,9.835,10.041,9.81,9.97,224926,0
2011-08-16,9.862,10.084,9.672,9.94,227730,0
2011-08-17,9.989,10.094,9.914,9.956,232811,0
2011-08-18,9.771,9.862,9.545,9.678,325148,0
2011-08-19,9.507,9.805,9.4059,9.4911,232173,0
2011-08-22,9.716,9.81,9.545,9.733,192334,0
2011-08-23,9.786,10.012,9.786,9.989,399242,0
2011-08-24,9.2889,9.3914,9.2154,9.3537,3958987,0
2011-08-25,9.3257,9.403,9.256,9.3315,750636,0
2011-08-26,9.2966,9.4011,9.2367,9.4011,466658,0
2011-08-29,9.4243,9.71,9.3595,9.4243,593622,0
2011-08-30,9.4243,9.4359,9.3431,9.4098,389417,0
2011-08-31,9.4379,9.4379,9.1129,9.1874,1103358,0
2011-09-01,9.3373,9.4311,9.2454,9.4098,752142,0
2011-09-02,9.2531,9.4379,9.2473,9.3498,313351,0
2011-09-06,9.3208,9.4272,9.111,9.3876,304704,0
2011-09-07,9.3721,9.4446,9.3257,9.4398,534619,0
2011-09-08,9.4166,9.4224,9.2966,9.3169,376487,0
2011-09-09,9.2918,9.3779,9.2134,9.3169,426998,0
2011-09-12,9.3373,9.4224,9.1469,9.4108,357369,0
2011-09-13,9.3943,9.4969,9.1902,9.3373,293801,0
2011-09-14,9.3876,9.4059,9.1516,9.3092,328300,0
2011-09-15,9.3257,9.3876,9.2096,9.2492,207181,0
2011-09-16,9.2918,9.3779,9.1516,9.2889,321986,0
2011-09-19,9.1242,9.179,9.0129,9.0799,334598,0
2011-09-20,9.1516,9.179,9.0129,9.0129,179829,0
2011-09-21,9.0337,9.1016,8.797,8.8246,313818,0
2011-09-22,8.7748,8.7748,8.3079,8.4098,630901,0
2011-09-23,8.4098,8.6173,8.3746,8.466,298979,0
2011-09-26,8.5607,8.6741,8.3694,8.6048,215421,0
2011-09-27,8.7915,9.028,8.6588,8.9057,374494,0
2011-09-28,8.9334,9.0176,8.4758,8.4811,273488,0
2011-09-29,8.6453,8.7344,8.4485,8.6741,239876,0
2011-09-30,8.5392,8.8126,8.5392,8.5751,273912,0
2011-10-03,8.5207,8.6948,8.1104,8.1221,411819,0
2011-10-04,7.9466,8.5716,7.6708,8.5049,599867,0
2011-10-05,8.533,8.6588,8.4098,8.5607,233027,0
2011-10-06,8.5607,8.6857,8.4811,8.6173,269293,0
2011-10-07,8.5994,8.6857,8.4134,8.5277,316245,0
2011-10-10,8.692,8.9057,8.6453,8.8864,254178,0
2011-10-11,8.8818,9.1016,8.8818,9.0506,204101,0
2011-10-12,9.0837,9.0978,8.809,8.9334,376841,0
2011-10-13,8.8467,9.0724,8.7065,9.028,147006,0
2011-10-14,9.0837,9.1469,8.8818,9.1072,290251,0
2011-10-17,9.0978,9.1072,8.8717,8.9112,150103,0
2011-10-18,8.9658,9.2773,8.8366,9.1902,187770,0
2011-10-19,9.1016,9.2695,8.9601,8.9875,186175,0
2011-10-20,9.0412,9.0412,8.809,8.9527,165704,0
2011-10-21,9.0903,9.111,8.8523,8.9932,249202,0
2011-10-24,8.9789,9.1648,8.9334,9.046,214435,0
2011-10-25,8.9856,9.0903,8.9362,8.9416,201607,0
2011-10-26,9.0611,9.226,8.8717,9.2192,186349,0
2011-10-27,9.2889,9.57,9.2889,9.545,478796,0
2011-10-28,9.557,9.57,9.4108,9.4504,220713,0
2011-10-31,9.3663,9.556,9.3373,9.4388,245091,0
2011-11-01,9.1761,9.3092,9.0261,9.0676,299491,0
2011-11-02,9.1856,9.2192,9.028,9.1705,115643,0
2011-11-03,9.2918,9.634,9.2918,9.513,512130,0
2011-11-04,9.4959,9.571,9.3672,9.541,178078,0
2011-11-07,9.54,9.631,9.463,9.613,238660,0
2011-11-08,9.631,9.704,9.502,9.61,473837,0
2011-11-09,9.4959,9.571,9.3218,9.3382,382342,0
2011-11-10,9.4891,9.634,9.4891,9.587,395123,0
2011-11-11,9.693,9.72,9.62,9.72,358776,0
2011-11-14,9.733,9.783,9.67,9.739,412105,0
2011-11-15,9.715,9.852,9.687,9.772,397461,0
2011-11-16,9.72,9.872,9.659,9.659,453832,0
2011-11-17,9.676,9.812,9.631,9.767,303704,0
2011-11-18,9.767,9.927,9.72,9.889,514055,0
2011-11-21,9.772,9.887,9.699,9.827,315227,0
2011-11-22,9.852,9.906,9.727,9.733,270065,0
2011-11-23,9.693,9.715,9.4727,9.4785,347948,0
2011-11-25,9.4611,9.651,9.4495,9.4495,217945,0
2011-11-28,9.57,9.88,9.57,9.872,279431,0
2011-11-29,9.939,9.939,9.767,9.865,338403,0
2011-11-30,9.718,10.276,9.718,10.198,1440405,0
2011-12-01,10.161,10.38,10.071,10.288,307310,0
2011-12-02,10.344,10.465,10.321,10.449,287079,0
2011-12-05,10.552,10.638,10.385,10.492,489985,0
2011-12-06,10.552,10.737,10.492,10.638,394086,0
2011-12-07,10.644,10.76,10.478,10.748,315682,0
2011-12-08,10.702,10.748,10.385,10.429,401844,0
2011-12-09,10.478,10.714,10.449,10.662,444788,0
2011-12-12,10.702,10.702,10.533,10.65,347732,0
2011-12-13,10.673,10.77,10.453,10.487,226268,0
2011-12-14,10.449,10.533,10.241,10.499,333727,0
2011-12-15,10.546,10.592,10.39,10.443,223203,0
2011-12-16,10.471,10.615,10.28,10.523,425552,0
2011-12-19,10.542,10.633,10.42,10.453,230449,0
2011-12-20,10.626,10.864,10.569,10.857,329967,0
2011-12-21,10.802,10.802,10.656,10.737,253144,0
2011-12-22,10.822,10.98,10.777,10.91,290083,0
2011-12-23,10.921,10.961,10.842,10.928,113979,0
2011-12-27,10.928,11.014,10.887,10.945,284805,0
2011-12-28,10.991,11.021,10.857,10.928,139852,0
2011-12-29,10.98,11.093,10.972,11.073,150235,0
2011-12-30,11.063,11.189,10.97,11.045,253947,0
2012-01-03,11.228,11.258,11.06,11.136,268753,0
2012-01-04,11.152,11.187,11.06,11.117,223088,0
2012-01-05,11.101,11.192,10.986,11.152,218107,0
2012-01-06,11.177,11.187,11.067,11.093,287221,0
2012-01-09,11.183,11.183,11.032,11.112,227166,0
2012-01-10,11.228,11.228,11.048,11.101,302130,0
2012-01-11,11.073,11.112,11.032,11.109,220169,0
2012-01-12,11.164,11.169,11.079,11.158,224246,0
2012-01-13,11.086,11.164,11.032,11.142,175029,0
2012-01-17,11.188,11.205,11.1,11.122,277047,0
2012-01-18,11.109,11.164,11.086,11.164,259038,0
2012-01-19,11.177,11.233,11.117,11.142,302114,0
2012-01-20,11.158,11.164,11.101,11.112,183781,0
2012-01-23,11.136,11.203,11.101,11.136,340457,0
2012-01-24,11.112,11.199,11.081,11.149,217485,0
2012-01-25,11.183,11.183,11.081,11.164,218921,0
2012-01-26,11.203,11.233,11.152,11.203,207992,0
2012-01-27,11.203,11.222,11.136,11.164,240620,0
2012-01-30,11.149,11.218,11.086,11.183,244975,0
2012-01-31,11.23,11.318,11.185,11.256,521718,0
2012-02-01,11.313,11.499,11.262,11.446,495770,0
2012-02-02,11.469,11.551,11.419,11.546,325456,0
2012-02-03,11.581,11.683,11.524,11.621,274377,0
2012-02-06,11.603,11.626,11.032,11.048,914438,0
2012-02-07,11.077,11.384,11.065,11.171,487500,0
2012-02-08,10.919,10.954,10.874,10.954,3698410,0
2012-02-09,10.947,10.999,10.919,10.959,1065062,0
2012-02-10,10.98,11.048,10.891,11.021,1048033,0
2012-02-13,11.037,11.109,10.991,11.109,969439,0
2012-02-14,11.117,11.117,11.043,11.086,529870,0
2012-02-15,11.128,11.128,11.048,11.101,451390,0
2012-02-16,11.079,11.222,11.06,11.203,499776,0
2012-02-17,11.152,11.459,11.149,11.36,524745,0
2012-02-21,11.389,11.539,11.344,11.524,866978,0
2012-02-22,11.481,11.504,11.309,11.344,418857,0
2012-02-23,11.372,11.407,11.319,11.389,324950,0
2012-02-24,11.407,11.407,11.318,11.36,258692,0
2012-02-27,11.297,11.419,11.29,11.407,357418,0
2012-02-28,11.377,11.446,11.348,11.384,502919,0
2012-02-29,11.427,11.464,11.149,11.262,1157723,0
2012-03-01,11.331,11.367,11.244,11.269,390400,0
2012-03-02,11.277,11.307,11.149,11.149,321844,0
2012-03-05,11.164,11.266,11.153,11.235,372359,0
2012-03-06,11.235,11.273,11.08,11.086,660033,0
2012-03-07,11.205,11.467,11.164,11.426,398297,0
2012-03-08,11.55,11.632,11.377,11.514,645898,0
2012-03-09,11.537,11.621,11.436,11.621,738578,0
2012-03-12,11.674,11.709,11.491,11.555,608345,0
2012-03-13,11.596,11.678,11.501,11.678,456315,0
2012-03-14,11.678,11.703,11.52,11.555,436355,0
2012-03-15,11.52,11.703,11.52,11.685,364710,0
2012-03-16,11.639,11.678,11.501,11.55,463691,0
2012-03-19,11.55,11.709,11.531,11.589,438653,0
2012-03-20,11.596,11.596,11.44,11.44,286572,0
2012-03-21,11.484,11.602,11.47,11.52,249259,0
2012-03-22,11.47,11.531,11.36,11.44,263976,0
2012-03-23,11.407,11.621,11.39,11.621,217537,0
2012-03-26,11.697,11.726,11.587,11.692,357061,0
2012-03-27,11.709,11.709,11.621,11.639,227486,0
2012-03-28,11.674,11.709,11.531,11.537,254747,0
2012-03-29,11.531,11.639,11.501,11.56,282340,0
2012-03-30,11.558,11.711,11.48,11.68,383358,0
2012-04-02,11.632,11.709,11.514,11.661,370975,0
2012-04-03,11.632,11.674,11.566,11.626,354893,0
2012-04-04,11.609,11.721,11.566,11.566,319497,0
2012-04-05,11.537,11.667,11.537,11.555,110736,0
2012-04-09,11.455,11.52,11.372,11.431,198064,0
2012-04-10,11.462,11.484,11.122,11.128,504338,0
2012-04-11,11.224,11.462,11.224,11.42,257970,0
2012-04-12,11.414,11.514,11.367,11.462,301220,0
2012-04-13,11.47,11.52,11.39,11.477,234184,0
2012-04-16,11.537,11.537,11.414,11.426,184944,0
2012-04-17,11.497,11.615,11.436,11.543,190193,0
2012-04-18,11.537,11.537,11.414,11.448,251345,0
2012-04-19,11.491,11.56,11.414,11.44,180258,0
2012-04-20,11.579,11.615,11.448,11.491,243190,0
2012-04-23,11.44,11.566,11.367,11.501,339820,0
2012-04-24,11.514,11.639,11.491,11.621,221228,0
2012-04-25,11.651,11.757,11.621,11.685,318112,0
2012-04-26,11.751,11.898,11.703,11.863,418924,0
2012-04-27,11.915,12.053,11.856,12.004,302996,0
2012-04-30,11.978,12.031,11.891,11.953,330215,0
2012-05-01,11.992,12.017,11.826,11.826,248598,0
2012-05-02,11.826,11.911,11.738,11.898,171814,0
2012-05-03,11.898,11.992,11.768,11.845,317543,0
2012-05-04,11.809,11.826,11.678,11.709,236716,0
2012-05-07,11.667,11.934,11.632,11.911,219946,0
2012-05-08,11.881,12.047,11.851,11.945,218538,0
2012-05-09,11.833,11.969,11.826,11.898,251562,0
2012-05-10,11.928,11.946,11.824,11.875,302864,0
2012-05-11,11.826,11.885,11.781,11.817,207388,0
2012-05-14,11.898,11.898,11.715,11.774,192290,0
2012-05-15,11.822,12.089,11.792,11.927,282025,0
2012-05-16,11.927,12.063,11.876,11.927,305553,0
2012-05-17,11.927,11.976,11.589,11.589,322045,0
2012-05-18,11.589,11.715,11.295,11.343,455278,0
2012-05-21,11.288,11.751,11.277,11.733,274470,0
2012-05-22,11.738,11.881,11.651,11.845,343054,0
2012-05-23,11.768,11.969,11.667,11.84,319716,0
2012-05-24,11.817,11.863,11.579,11.674,234117,0
2012-05-25,11.692,11.817,11.626,11.726,211011,0
2012-05-29,11.817,11.927,11.733,11.826,174951,0
2012-05-30,11.726,11.845,11.692,11.709,171684,0
2012-05-31,11.778,12.026,11.778,12.026,518434,0
2012-06-01,11.832,11.995,11.729,11.814,422428,0
2012-06-04,11.881,11.915,11.738,11.809,335179,0
2012-06-05,11.881,12.123,11.821,12.099,347056,0
2012-06-06,12.178,12.418,12.14,12.364,403840,0
2012-06-07,12.414,12.522,12.353,12.383,414967,0
2012-06-08,12.407,12.691,12.407,12.65,523466,0
2012-06-11,12.909,12.922,12.564,12.584,650661,0
2012-06-12,12.656,12.821,12.552,12.727,389995,0
2012-06-13,12.759,12.952,12.727,12.813,328602,0
2012-06-14,12.916,12.958,12.831,12.958,375101,0
2012-06-15,12.941,12.994,12.898,12.964,426294,0
2012-06-18,12.958,13.054,12.887,12.958,278802,0
2012-06-19,12.971,13.141,12.958,13.085,338873,0
2012-06-20,13.141,13.17,12.976,12.988,271518,0
2012-06-21,12.988,13.062,12.799,12.903,389154,0
2012-06-22,12.976,13.242,12.952,13.242,501822,0
2012-06-25,13.145,13.26,12.903,13.013,307805,0
2012-06-26,13.054,13.26,13.054,13.181,310845,0
2012-06-27,13.309,13.448,13.163,13.206,545009,0
2012-06-28,13.181,13.807,13.145,13.807,848560,0
2012-06-29,13.915,14.103,13.661,13.792,656962,0
2012-07-02,13.849,14.696,13.721,14.678,856079,0
2012-07-03,14.302,14.302,13.746,13.969,649091,0
2012-07-05,14.108,14.108,13.533,13.88,487238,0
2012-07-06,13.799,13.945,13.692,13.915,340663,0
2012-07-09,13.903,14.212,13.903,14.133,303055,0
2012-07-10,14.212,14.212,13.909,14.018,301060,0
2012-07-11,14.013,14.018,13.522,13.545,520688,0
2012-07-12,13.455,13.502,13.08,13.406,913795,0
2012-07-13,13.394,13.709,13.394,13.604,294848,0
2012-07-16,13.618,13.928,13.6,13.792,298753,0
2012-07-17,13.867,13.928,13.739,13.884,191733,0
2012-07-18,13.849,13.958,13.77,13.811,215711,0
2012-07-19,13.842,13.872,13.564,13.642,207417,0
2012-07-20,13.539,13.714,13.527,13.667,215158,0
2012-07-23,13.406,13.709,13.304,13.613,225689,0
2012-07-24,13.696,13.721,13.472,13.588,190592,0
2012-07-25,13.696,13.703,13.588,13.631,169691,0
2012-07-26,13.811,13.884,13.692,13.842,326018,0
2012-07-27,13.884,14.229,13.782,13.994,371782,0
2012-07-30,14.018,14.194,14.018,14.06,206345,0
2012-07-31,14.06,14.156,13.872,13.884,337465,0
2012-08-01,13.915,14.066,13.656,13.656,227796,0
2012-08-02,13.636,14.229,13.631,13.824,283384,0
2012-08-03,14.013,14.198,13.945,14.077,267568,0
2012-08-06,14.066,14.206,14.054,14.06,243527,0
2012-08-07,14.198,14.261,14.073,14.218,302777,0
2012-08-08,14.235,14.46,14.206,14.442,272538,0
2012-08-09,14.46,14.926,14.416,14.914,485820,0
2012-08-10,14.89,14.951,14.69,14.884,291012,0
2012-08-13,14.901,14.944,14.806,14.914,230330,0
2012-08-14,14.986,14.986,14.792,14.896,218553,0
2012-08-15,14.842,14.896,14.7,14.884,195637,0
2012-08-16,14.848,15.06,14.744,14.999,202990,0
2012-08-17,15.016,15.186,14.986,15.186,271544,0
2012-08-20,15.272,15.495,15.236,15.466,529068,0
2012-08-21,15.367,15.525,14.641,14.727,786534,0
2012-08-22,14.624,14.744,14.38,14.581,479917,0
2012-08-23,14.454,14.491,13.83,13.932,1075482,0
2012-08-24,13.909,14.374,13.909,14.314,611717,0
2012-08-27,14.38,14.568,14.291,14.431,312826,0
2012-08-28,14.448,14.532,14.255,14.291,510543,0
2012-08-29,14.364,14.926,14.364,14.775,561985,0
2012-08-30,14.802,14.925,14.678,14.789,282024,0
2012-08-31,14.896,14.908,14.685,14.865,371988,0
2012-09-04,15.036,15.223,15.011,15.178,479634,0
2012-09-05,15.223,15.452,15.209,15.423,550134,0
2012-09-06,15.445,15.646,15.337,15.616,830938,0
2012-09-07,15.688,15.822,15.52,15.574,577081,0
2012-09-10,15.63,15.884,15.08,15.303,698783,0
2012-09-11,15.331,15.389,15.024,15.11,437505,0
2012-09-12,15.103,15.24,15.024,15.192,290934,0
2012-09-13,15.173,15.494,15.03,15.406,351437,0
2012-09-14,15.487,15.561,15.327,15.5,389302,0
2012-09-17,15.457,15.807,15.457,15.623,350800,0
2012-09-18,15.692,15.692,15.375,15.469,307849,0
2012-09-19,15.464,15.66,15.438,15.53,291419,0
2012-09-20,15.519,15.884,15.519,15.765,303805,0
2012-09-21,15.975,16.054,15.838,15.915,347412,0
2012-09-24,15.919,16.069,15.814,15.877,273437,0
2012-09-25,15.933,16.033,15.42,15.442,507266,0
2012-09-26,15.464,15.797,15.464,15.797,383508,0
2012-09-27,15.846,15.971,15.792,15.865,245638,0
2012-09-28,15.797,16.001,15.679,15.857,306177,0
2012-10-01,15.995,16.364,15.926,16.236,466185,0
2012-10-02,16.254,16.313,15.963,16.137,333128,0
2012-10-03,16.128,16.21,15.956,16.014,211914,0
2012-10-04,16.018,16.291,16.014,16.236,299818,0
2012-10-05,16.339,16.47,16.204,16.391,454205,0
2012-10-08,16.385,16.507,16.21,16.231,294810,0
2012-10-09,16.21,16.246,15.814,16.113,288707,0
2012-10-10,16.079,16.079,15.358,15.66,583628,0
2012-10-11,15.699,15.754,15.574,15.611,252326,0
2012-10-12,15.58,15.747,15.5,15.617,227321,0
2012-10-15,15.642,15.729,15.413,15.699,232642,0
2012-10-16,15.729,16.001,15.716,15.982,228486,0
2012-10-17,16.043,16.291,15.963,16.204,219607,0
2012-10-18,16.199,16.329,16.174,16.305,187847,0
2012-10-19,16.262,16.27,15.865,15.988,297461,0
2012-10-22,16.006,16.193,15.884,16.167,254875,0
2012-10-23,16.025,16.113,15.909,16.049,155636,0
2012-10-24,16.144,16.215,16.014,16.075,147854,0
2012-10-25,16.174,16.291,15.971,16.254,265234,0
2012-10-26,16.3,16.408,16.154,16.305,195757,0
2012-10-31,15.556,16.215,15.116,16.087,510558,0
2012-11-01,16.378,16.427,16.069,16.291,256139,0
2012-11-02,16.385,16.385,15.888,15.888,168340,0
2012-11-05,15.871,15.871,15.513,15.593,386892,0
2012-11-06,15.76,15.902,15.708,15.852,231517,0
2012-11-07,15.331,15.723,15.054,15.222,447860,0
2012-11-08,15.353,15.852,15.103,15.176,544335,0
2012-11-09,15.199,15.66,15.199,15.519,306052,0
2012-11-12,15.519,15.637,15.413,15.543,222869,0
2012-11-13,15.449,15.797,15.42,15.55,252330,0
2012-11-14,15.599,15.723,13.2,13.906,2959824,0
2012-11-15,14.232,14.77,14.059,14.568,1110611,0
2012-11-16,14.623,15.303,14.562,15.222,585099,0
2012-11-19,15.413,15.413,14.956,15.247,461634,0
2012-11-20,15.288,15.413,15.005,15.303,404512,0
2012-11-21,15.383,15.406,15.235,15.322,239922,0
2012-11-23,15.369,15.369,15.204,15.303,159035,0
2012-11-26,15.413,15.413,15.154,15.272,229728,0
2012-11-27,15.322,15.375,15.137,15.137,252789,0
2012-11-28,15.123,15.383,15.054,15.383,326130,0
2012-11-29,15.449,15.76,15.402,15.739,401056,0
2012-11-30,15.754,15.915,15.567,15.77,336977,0
2012-12-03,15.822,16.043,15.77,15.919,319002,0
2012-12-04,15.919,16.075,15.55,15.63,507573,0
2012-12-05,15.729,16.043,15.674,15.857,340990,0
2012-12-06,15.827,15.956,15.76,15.857,212966,0
2012-12-07,16.262,16.262,15.729,15.814,338658,0
2012-12-10,15.942,15.942,15.594,15.651,372676,0
2012-12-11,15.639,15.92,15.639,15.702,225766,0
2012-12-12,15.745,15.777,15.48,15.524,209950,0
2012-12-13,15.582,15.665,15.213,15.323,371050,0
2012-12-14,15.29,15.417,15.144,15.304,320231,0
2012-12-17,15.312,15.688,15.258,15.688,264569,0
2012-12-18,15.677,16.118,15.575,16.092,331554,0
2012-12-19,16.092,16.118,15.777,15.814,269481,0
2012-12-20,15.916,16.155,15.72,15.814,613904,0
2012-12-21,15.519,15.77,15.48,15.487,553463,0
2012-12-24,15.487,15.562,15.38,15.538,166048,0
2012-12-26,15.639,15.759,15.487,15.524,187809,0
2012-12-27,15.524,15.702,15.273,15.463,341395,0
2012-12-28,15.354,15.658,15.312,15.473,217189,0
2012-12-31,15.436,16.092,15.436,16.087,417375,0
2013-01-02,16.332,16.938,16.319,16.776,765842,0
2013-01-03,16.641,16.692,16.415,16.504,413283,0
2013-01-04,16.546,16.85,16.536,16.761,342515,0
2013-01-07,16.748,16.78,16.439,16.591,307580,0
2013-01-08,16.529,16.585,16.407,16.471,306945,0
2013-01-09,16.471,16.699,16.401,16.68,207523,0
2013-01-10,16.78,16.811,16.585,16.737,206679,0
2013-01-11,16.748,16.748,16.546,16.68,190407,0
2013-01-14,16.623,16.743,16.471,16.484,291796,0
2013-01-15,16.46,16.514,16.339,16.491,270890,0
2013-01-16,16.498,16.617,16.46,16.466,234413,0
2013-01-17,16.573,16.659,16.529,16.634,290529,0
2013-01-18,16.634,16.717,16.585,16.717,192315,0
2013-01-22,16.743,16.792,16.692,16.786,334621,0
2013-01-23,16.819,16.819,16.641,16.675,221362,0
2013-01-24,16.699,16.824,16.508,16.541,206165,0
2013-01-25,16.628,16.628,16.393,16.504,315705,0
2013-01-28,16.471,16.536,16.339,16.466,320756,0
2013-01-29,16.471,16.591,16.471,16.508,245510,0
2013-01-30,16.541,17.058,16.536,17.058,524934,0
2013-01-31,17.128,17.261,16.995,17.189,464246,0
2013-02-01,17.292,17.525,17.165,17.392,350982,0
2013-02-04,17.708,17.771,17.462,17.558,1147966,0
2013-02-05,17.708,18.293,17.595,18.208,929035,0
2013-02-06,18.225,18.528,17.93,17.967,522184,0
2013-02-07,18.018,18.067,17.7,17.867,464039,0
2013-02-08,17.953,18.238,17.91,18.112,330315,0
2013-02-11,18.187,18.187,17.835,18.055,281991,0
2013-02-12,18.049,18.238,17.878,18.156,263221,0
2013-02-13,18.162,18.2,17.941,18.086,327437,0
2013-02-14,17.972,18.3,17.884,18.139,299460,0
2013-02-15,18.253,18.359,18.067,18.347,267767,0
2013-02-19,18.468,18.736,18.419,18.547,549929,0
2013-02-20,18.616,18.649,18.408,18.408,427316,0
2013-02-21,18.383,18.383,17.708,18.067,716344,0
2013-02-22,18.225,18.745,18.143,18.635,336328,0
2013-02-25,18.82,18.933,18.378,18.397,344197,0
2013-02-26,18.468,18.706,18.46,18.567,262638,0
2013-02-27,18.522,19.019,18.473,18.837,343308,0
2013-02-28,18.945,19.374,18.876,19.058,406506,0
2013-03-01,18.845,18.845,18.179,18.749,710186,0
2013-03-04,18.731,18.988,18.731,18.807,705150,0
2013-03-05,19.356,19.356,18.868,19.09,473651,0
2013-03-06,19.247,19.374,18.901,19.015,342821,0
2013-03-07,19.204,19.204,18.745,18.831,510108,0
2013-03-08,18.996,18.996,18.745,18.908,516141,0
2013-03-11,19.054,19.054,18.636,18.823,479592,0
2013-03-12,18.76,18.76,18.374,18.444,547000,0
2013-03-13,18.425,18.689,18.406,18.636,246942,0
2013-03-14,18.728,18.95,18.689,18.829,196693,0
2013-03-15,18.851,18.851,18.387,18.449,455274,0
2013-03-18,18.289,18.567,18.142,18.303,399499,0
2013-03-19,18.286,18.482,17.783,17.923,684661,0
2013-03-20,18.083,18.286,17.994,18.052,290105,0
2013-03-21,18.071,18.225,17.899,17.969,239103,0
2013-03-22,17.982,18.17,17.899,18.117,295538,0
2013-03-25,18.13,18.303,17.686,17.814,374343,0
2013-03-26,17.835,17.963,17.699,17.956,309234,0
2013-03-27,17.852,17.988,17.803,17.923,238389,0
2013-03-28,18.001,18.124,17.907,17.988,349501,0
2013-04-01,17.963,18.066,17.35,17.596,580625,0
2013-04-02,17.681,17.878,17.577,17.72,334130,0
2013-04-03,17.72,17.796,17.295,17.312,472239,0
2013-04-04,17.628,17.969,17.628,17.91,438136,0
2013-04-05,17.615,17.796,17.429,17.737,291624,0
2013-04-08,17.737,17.884,17.591,17.867,234726,0
2013-04-09,18.021,18.021,17.666,17.681,216339,0
2013-04-10,17.725,18.041,17.725,17.956,488512,0
2013-04-11,17.956,17.963,17.513,17.577,501471,0
2013-04-12,17.53,17.596,17.372,17.473,285028,0
2013-04-15,17.52,17.52,16.709,16.896,774371,0
2013-04-16,17.236,17.377,17.037,17.268,330994,0
2013-04-17,17.211,17.255,16.722,16.868,343677,0
2013-04-18,16.916,17.064,16.62,16.748,361429,0
2013-04-19,16.791,17.075,16.76,17.024,231853,0
2013-04-22,17.024,17.307,16.838,17.25,372504,0
2013-04-23,17.481,17.552,17.307,17.526,312767,0
2013-04-24,17.538,17.674,17.34,17.492,258127,0
2013-04-25,17.596,17.604,17.443,17.489,238029,0
2013-04-26,17.466,17.577,17.383,17.455,223011,0
2013-04-29,17.455,17.852,17.455,17.769,218115,0
2013-04-30,17.762,18.033,17.744,17.975,253158,0
2013-05-01,17.942,17.942,17.336,17.34,418792,0
2013-05-02,17.404,17.827,17.35,17.666,202364,0
2013-05-03,17.969,18.193,17.778,17.884,302219,0
2013-05-06,17.949,18.888,17.899,18.676,1379038,0
2013-05-07,18.867,19.199,18.753,19.061,717417,0
2013-05-08,19.12,19.231,18.894,19.093,530165,0
2013-05-09,18.991,19.089,18.066,18.13,1189444,0
2013-05-10,18.176,18.341,18.033,18.303,478570,0
2013-05-13,18.232,18.349,18.13,18.328,247198,0
2013-05-14,18.356,18.734,18.349,18.721,400028,0
2013-05-15,19.274,19.274,18.644,18.741,282934,0
2013-05-16,18.651,18.764,18.476,18.56,250882,0
2013-05-17,18.764,18.836,18.572,18.695,239507,0
2013-05-20,18.663,18.941,18.618,18.78,153048,0
2013-05-21,18.78,18.95,18.78,18.78,141814,0
2013-05-22,18.78,19.004,18.279,18.471,282184,0
2013-05-23,18.176,18.535,18.091,18.434,290996,0
2013-05-24,18.356,18.553,18.356,18.515,103379,0
2013-05-28,18.644,18.983,18.444,18.56,239448,0
2013-05-29,18.438,18.632,18.176,18.434,201977,0
2013-05-30,18.471,18.748,18.279,18.612,173268,0
2013-05-31,18.544,18.61,18.189,18.262,262027,0
2013-06-03,18.425,18.636,18.091,18.528,486749,0
2013-06-04,18.604,18.908,18.413,18.482,510510,0
2013-06-05,18.476,18.49,18.103,18.225,332007,0
2013-06-06,18.263,18.553,18.161,18.508,304098,0
2013-06-07,18.636,18.829,18.535,18.655,362418,0
2013-06-10,18.86,18.86,18.545,18.729,214537,0
2013-06-11,18.52,18.683,18.403,18.442,204941,0
2013-06-12,18.565,18.565,17.817,18.009,371030,0
2013-06-13,17.949,18.199,17.687,18.112,345869,0
2013-06-14,18.042,18.278,17.883,18.022,134137,0
2013-06-17,18.199,18.335,18.08,18.256,187553,0
2013-06-18,18.252,18.323,18.028,18.224,231602,0
2013-06-19,18.262,18.262,17.799,17.824,237741,0
2013-06-20,17.518,17.518,16.836,17.085,771083,0
2013-06-21,17.184,17.956,17.044,17.956,1504028,0
2013-06-24,17.661,17.682,16.679,17.25,656124,0
2013-06-25,17.524,17.78,17.379,17.726,289335,0
2013-06-26,18.001,18.053,17.714,17.785,234941,0
2013-06-27,17.982,18.328,17.905,18.278,257557,0
2013-06-28,18.556,18.671,18.31,18.35,383900,0
2013-07-01,18.166,18.572,18.061,18.278,246550,0
2013-07-02,18.289,18.499,18.048,18.294,313776,0
2013-07-03,18.31,18.381,18.133,18.23,85217,0
2013-07-05,18.558,18.558,18.074,18.342,124467,0
2013-07-08,18.362,18.52,18.31,18.335,155100,0
2013-07-09,18.468,18.494,18.238,18.362,179956,0
2013-07-10,18.375,18.442,18.212,18.408,142519,0
2013-07-11,18.603,18.631,18.375,18.538,171545,0
2013-07-12,18.513,18.651,18.499,18.603,115747,0
2013-07-15,18.663,18.866,18.52,18.808,221048,0
2013-07-16,18.767,18.918,18.663,18.808,128515,0
2013-07-17,18.924,19.083,18.784,18.978,207213,0
2013-07-18,19.076,19.154,19.004,19.089,149827,0
2013-07-19,19.016,19.245,18.891,19.154,192844,0
2013-07-22,19.235,19.284,19.037,19.228,173017,0
2013-07-23,19.239,19.378,19.122,19.163,232235,0
2013-07-24,19.325,19.325,18.8,18.834,242576,0
2013-07-25,18.866,19.212,18.853,19.186,617031,0
2013-07-26,19.083,19.251,19.011,19.22,124370,0
2013-07-29,19.212,19.313,18.898,19.055,541546,0
2013-07-30,19.096,19.298,18.932,19.103,218946,0
2013-07-31,19.207,19.207,18.956,19.016,584734,0
2013-08-01,19.207,19.273,18.998,19.167,227784,0
2013-08-02,19.148,19.26,19.049,19.251,370576,0
2013-08-05,19.251,19.305,19.062,19.273,367383,0
2013-08-06,19.26,19.305,19.14,19.266,206558,0
2013-08-07,19.18,19.212,18.849,19.055,248031,0
2013-08-08,19.122,19.317,18.99,19.212,188419,0
2013-08-09,19.228,19.292,19.076,19.212,162333,0
2013-08-12,19.103,19.325,19.029,19.317,236025,0
2013-08-13,19.402,19.645,19.273,19.6,289692,0
2013-08-14,19.549,19.771,19.487,19.631,271095,0
2013-08-15,19.39,19.561,19.251,19.325,217827,0
2013-08-16,19.22,19.521,19.163,19.325,215525,0
2013-08-19,19.317,19.422,19.116,19.133,165105,0
2013-08-20,19.133,19.351,18.998,19.325,368137,0
2013-08-21,19.279,19.378,19.062,19.096,208476,0
2013-08-22,19.107,19.378,19.107,19.351,148146,0
2013-08-23,19.385,19.385,19.14,19.363,121523,0
2013-08-26,19.351,19.5,19.22,19.363,117723,0
2013-08-27,19.154,19.331,19.022,19.044,194697,0
2013-08-28,19.011,19.163,18.924,18.99,204586,0
2013-08-29,18.99,19.363,18.86,19.251,156313,0
2013-08-30,19.697,19.716,19.369,19.457,203782,0
2013-09-03,19.357,19.477,19.004,19.2,202163,0
2013-09-04,19.2,19.471,19.2,19.471,258913,0
2013-09-05,19.471,19.531,19.2,19.29,178095,0
2013-09-06,19.417,19.531,19.125,19.363,187480,0
2013-09-09,19.704,19.717,19.33,19.557,257074,0
2013-09-10,19.63,19.684,19.378,19.477,226860,0
2013-09-11,19.484,19.578,19.324,19.465,176850,0
2013-09-12,19.412,19.471,19.343,19.385,133563,0
2013-09-13,19.477,19.597,19.397,19.524,109591,0
2013-09-16,19.657,19.657,19.39,19.471,170534,0
2013-09-17,19.471,19.564,19.397,19.537,135464,0
2013-09-18,19.437,19.664,19.312,19.638,261175,0
2013-09-19,19.564,19.653,19.312,19.518,244663,0
2013-09-20,19.618,19.624,19.39,19.518,416465,0
2013-09-23,19.564,19.679,19.378,19.597,217150,0
2013-09-24,19.578,19.664,19.457,19.531,144926,0
2013-09-25,19.578,19.798,19.518,19.557,171372,0
2013-09-26,19.63,19.638,19.412,19.578,221736,0
2013-09-27,19.431,19.589,19.412,19.55,228610,0
2013-09-30,19.731,19.988,19.709,19.953,152442,0
2013-10-01,19.564,19.772,19.512,19.704,167036,0
2013-10-02,19.618,19.67,19.343,19.484,229108,0
2013-10-03,19.497,19.512,19.216,19.343,143453,0
2013-10-04,19.298,19.531,19.298,19.504,91576,0
2013-10-07,19.397,19.504,19.312,19.397,220472,0
2013-10-08,19.369,19.471,19.232,19.238,161462,0
2013-10-09,19.249,19.477,19.224,19.33,117927,0
2013-10-10,19.518,19.657,19.423,19.61,144254,0
2013-10-11,19.544,19.851,19.544,19.844,154785,0
2013-10-14,19.763,19.798,19.572,19.79,134154,0
2013-10-15,19.684,19.772,19.531,19.597,124652,0
2013-10-16,19.664,19.763,19.524,19.624,178153,0
2013-10-17,19.589,19.824,19.484,19.777,192402,0
2013-10-18,19.891,19.958,19.831,19.931,174870,0
2013-10-21,19.977,19.977,19.736,19.804,147558,0
2013-10-22,19.804,19.923,19.717,19.804,168465,0
2013-10-23,19.743,20.005,19.736,19.964,128576,0
2013-10-24,20.005,20.024,19.864,19.984,131770,0
2013-10-25,20.01,20.045,19.891,19.958,118089,0
2013-10-28,19.984,20.164,19.92,20.123,359302,0
2013-10-29,20.129,20.277,20.045,20.197,152776,0
2013-10-30,20.277,20.29,20.045,20.045,134844,0
2013-10-31,20.41,20.498,20.219,20.219,125572,0
2013-11-01,19.818,19.879,19.477,19.512,250792,0
2013-11-04,19.504,19.71,19.445,19.679,166894,0
2013-11-05,19.624,19.772,19.518,19.653,109873,0
2013-11-06,19.679,19.704,19.243,19.33,284189,0
2013-11-07,20.01,20.01,19.412,19.45,246763,0
2013-11-08,19.216,19.39,18.978,19.09,487550,0
2013-11-11,18.982,19.232,18.982,19.098,207459,0
2013-11-12,19.012,19.157,18.978,19.11,159050,0
2013-11-13,19.063,19.182,18.911,19.103,160312,0
2013-11-14,19.103,19.29,19.012,19.232,151287,0
2013-11-15,19.249,19.431,19.177,19.403,175631,0
2013-11-18,19.397,19.484,19.243,19.263,180566,0
2013-11-19,19.216,19.278,18.956,19.098,249523,0
2013-11-20,19.056,19.224,19.05,19.13,174162,0
2013-11-21,19.2,19.305,18.965,19.278,204659,0
2013-11-22,19.271,19.312,19.13,19.204,221787,0
2013-11-25,19.258,19.284,19.143,19.191,171092,0
2013-11-26,19.238,19.316,19.157,19.243,123641,0
2013-11-27,19.312,19.643,19.278,19.63,193542,0
2013-11-29,20.044,20.287,20.002,20.219,136864,0
2013-12-02,19.798,19.977,19.578,19.638,156678,0
2013-12-03,19.997,20.008,19.743,19.887,185213,0
2013-12-04,19.865,20.044,19.602,19.832,175737,0
2013-12-05,19.852,19.907,19.635,19.839,130807,0
2013-12-06,19.653,19.772,19.583,19.759,207431,0
2013-12-09,19.881,19.881,19.438,19.525,301979,0
2013-12-10,19.458,19.525,19.296,19.423,175043,0
2013-12-11,19.404,19.498,19.24,19.287,174255,0
2013-12-12,19.369,19.369,18.928,18.954,258257,0
2013-12-13,18.954,19.05,18.65,18.977,349398,0
2013-12-16,18.997,19.131,18.977,19.05,164908,0
2013-12-17,19.016,19.213,18.928,19.138,163658,0
2013-12-18,19.131,19.302,18.92,19.254,195182,0
2013-12-19,19.282,19.356,18.943,18.943,176924,0
2013-12-20,19.011,19.078,18.683,18.854,476102,0
2013-12-23,18.834,18.888,18.697,18.781,278348,0
2013-12-24,18.883,19.092,18.821,19.023,150039,0
2013-12-26,19.145,19.145,18.821,18.888,178242,0
2013-12-27,18.854,18.888,18.711,18.807,153178,0
2013-12-30,18.752,18.854,18.697,18.711,213663,0
2013-12-31,18.664,18.883,18.664,18.787,225702,0
2014-01-02,18.683,18.781,18.644,18.671,311845,0
2014-01-03,18.697,18.866,18.677,18.746,162897,0
2014-01-06,18.746,18.781,18.624,18.624,213319,0
2014-01-07,18.624,18.711,18.417,18.435,286938,0
2014-01-08,18.474,18.474,18.059,18.236,424267,0
2014-01-09,18.209,18.261,18.1,18.176,317050,0
2014-01-10,18.562,19.635,18.547,19.466,714278,0
2014-01-13,19.479,19.479,18.954,19.045,261838,0
2014-01-14,19.045,19.221,19.016,19.073,255582,0
2014-01-15,19.145,19.328,19.029,19.207,210088,0
2014-01-16,19.167,19.316,19.111,19.229,169339,0
2014-01-17,19.172,19.229,19.045,19.063,108477,0
2014-01-21,19.186,19.186,18.92,19.038,304173,0
2014-01-22,18.982,19.078,18.948,18.963,163621,0
2014-01-23,18.866,18.954,18.825,18.825,147929,0
2014-01-24,18.825,18.894,18.385,18.48,316647,0
2014-01-27,18.474,18.48,18.229,18.285,317928,0
2014-01-28,18.285,18.501,18.236,18.452,231226,0
2014-01-29,18.345,18.48,18.161,18.187,230324,0
2014-01-30,18.285,18.547,18.261,18.494,170425,0
2014-01-31,18.255,18.514,18.176,18.318,184554,0
2014-02-03,18.289,18.337,17.775,17.887,335119,0
2014-02-04,17.915,18.046,17.835,17.904,160417,0
2014-02-05,17.747,17.861,17.679,17.726,203957,0
2014-02-06,17.731,18.229,17.731,18.154,317344,0
2014-02-07,18.242,18.486,18.169,18.385,214542,0
2014-02-10,18.371,18.474,18.285,18.426,247743,0
2014-02-11,18.435,18.916,18.417,18.683,277093,0
2014-02-12,18.746,19.073,18.746,18.982,285440,0
2014-02-13,18.982,19.581,18.883,19.446,268693,0
2014-02-14,19.513,19.627,19.323,19.533,168144,0
2014-02-18,19.669,19.921,19.551,19.832,277728,0
2014-02-19,19.832,19.832,19.369,19.397,203966,0
2014-02-20,19.194,19.696,19.194,19.615,196665,0
2014-02-21,19.703,19.798,19.575,19.683,183853,0
2014-02-24,19.661,19.969,19.655,19.805,218701,0
2014-02-25,19.839,19.846,19.213,19.323,428980,0
2014-02-26,19.338,19.498,19.302,19.385,241245,0
2014-02-27,19.351,19.642,18.791,18.948,996318,0
2014-02-28,18.996,19.24,18.948,19.099,497792,0
2014-03-03,18.947,19.186,18.907,18.947,315620,0
2014-03-04,18.947,19.029,18.714,18.745,580964,0
2014-03-05,18.709,18.907,18.447,18.545,441164,0
2014-03-06,18.606,18.778,18.552,18.778,274811,0
2014-03-07,18.847,18.853,18.586,18.648,263744,0
2014-03-10,18.726,18.773,18.474,18.759,386760,0
2014-03-11,18.696,18.752,18.495,18.55,268326,0
2014-03-12,18.529,18.8,18.487,18.746,326749,0
2014-03-13,18.8,18.8,18.502,18.556,294457,0
2014-03-14,18.522,18.654,18.125,18.376,380299,0
2014-03-17,18.411,18.556,18.187,18.237,534476,0
2014-03-18,18.237,18.382,18.187,18.244,379234,0
2014-03-19,18.223,18.256,17.971,18.068,347125,0
2014-03-20,18.082,18.23,17.943,18.23,392460,0
2014-03-21,18.328,18.376,18.098,18.139,862410,0
2014-03-24,18.139,18.223,18.034,18.077,300075,0
2014-03-25,18.132,18.272,18.055,18.256,311973,0
2014-03-26,18.328,18.434,18.168,18.178,507284,0
2014-03-27,18.244,18.397,18.202,18.319,240477,0
2014-03-28,18.356,18.411,18.118,18.152,282204,0
2014-03-31,18.256,18.315,18.034,18.042,438856,0
2014-04-01,18.068,18.178,17.986,18.048,281313,0
2014-04-02,18.021,18.368,18.021,18.291,302453,0
2014-04-03,18.334,18.424,18.152,18.368,441754,0
2014-04-04,18.48,18.628,18.328,18.515,512696,0
2014-04-07,18.434,18.508,18.176,18.176,366753,0
2014-04-08,18.187,18.468,18.098,18.111,426556,0
2014-04-09,18.187,18.187,18.014,18.145,362063,0
2014-04-10,18.139,18.252,18.09,18.118,406782,0
2014-04-11,18.014,18.111,17.886,17.915,429729,0
2014-04-14,17.999,18.291,17.931,18.111,296023,0
2014-04-15,18.118,18.209,17.965,18.062,227835,0
2014-04-16,18.16,18.194,17.999,18.111,191026,0
2014-04-17,18.139,18.202,17.999,18.103,194443,0
2014-04-21,18.118,18.256,18.09,18.223,252653,0
2014-04-22,18.256,18.291,18.168,18.256,244291,0
2014-04-23,18.23,18.434,18.187,18.272,244314,0
2014-04-24,18.349,18.376,18.187,18.252,200262,0
2014-04-25,18.237,18.306,18.118,18.176,180707,0
2014-04-28,18.256,18.263,17.978,17.986,300110,0
2014-04-29,18.098,18.202,17.993,17.993,232104,0
2014-04-30,17.999,18.223,17.958,18.168,285795,0
2014-05-01,18.215,18.244,17.978,18.103,290924,0
2014-05-02,18.103,18.223,18.048,18.145,229502,0
2014-05-05,18.082,18.194,18.082,18.178,192361,0
2014-05-06,18.176,18.194,18.014,18.027,224506,0
2014-05-07,18.132,18.132,17.91,18.082,280454,0
2014-05-08,18.103,18.103,17.198,17.241,852207,0
2014-05-09,17.519,17.658,17.297,17.616,724658,0
2014-05-12,17.693,17.88,17.608,17.79,350488,0
2014-05-13,17.805,17.824,17.68,17.727,314077,0
2014-05-14,17.7,17.79,17.429,17.429,393310,0
2014-05-15,17.42,17.658,17.385,17.637,338885,0
2014-05-16,17.624,17.686,17.281,17.491,472703,0
2014-05-19,17.42,17.769,17.42,17.629,316967,0
2014-05-20,17.562,17.629,17.45,17.562,285308,0
2014-05-21,17.706,17.741,17.575,17.68,273947,0
2014-05-22,17.734,17.868,17.7,17.756,328561,0
2014-05-23,17.841,18.022,17.734,18.016,237887,0
2014-05-27,18.128,18.224,17.916,18.135,337005,0
2014-05-28,18.171,18.42,18.171,18.38,380171,0
2014-05-29,18.43,18.863,18.387,18.591,478349,0
2014-05-30,18.582,18.688,18.366,18.401,629547,0
2014-06-02,18.493,18.632,18.413,18.602,278488,0
2014-06-03,18.575,18.724,18.436,18.703,526251,0
2014-06-04,18.703,18.746,18.602,18.674,255565,0
2014-06-05,18.695,18.815,18.493,18.736,252069,0
2014-06-06,18.89,18.925,18.781,18.906,423024,0
2014-06-09,18.885,18.999,18.597,18.977,437149,0
2014-06-10,18.89,19.013,18.762,18.769,232351,0
2014-06-11,18.777,18.913,18.632,18.676,175600,0
2014-06-12,18.67,18.769,18.597,18.756,305152,0
2014-06-13,18.749,18.777,18.547,18.619,326837,0
2014-06-16,18.632,18.821,18.569,18.741,249317,0
2014-06-17,18.733,18.789,18.64,18.705,273459,0
2014-06-18,18.705,18.749,18.569,18.741,227925,0
2014-06-19,18.719,18.918,18.705,18.918,278692,0
2014-06-20,18.918,19.284,18.918,19.206,1080446,0
2014-06-23,19.2,19.298,19.091,19.177,401356,0
2014-06-24,19.22,19.434,19.149,19.211,371477,0
2014-06-25,19.12,19.477,19.099,19.427,419836,0
2014-06-26,19.506,20.206,19.392,20.186,880880,0
2014-06-27,20.055,20.186,19.592,20.1,3776184,0
2014-06-30,20.028,20.444,19.943,20.293,630741,0
2014-07-01,20.249,20.507,20.249,20.307,477377,0
2014-07-02,20.301,20.407,20.151,20.321,221591,0
2014-07-03,20.314,20.379,20.192,20.2,128645,0
2014-07-07,20.213,20.221,20.085,20.163,186766,0
2014-07-08,20.135,20.135,19.656,19.807,326018,0
2014-07-09,19.8,19.964,19.786,19.934,130733,0
2014-07-10,19.734,19.886,19.635,19.886,186279,0
2014-07-11,19.85,19.916,19.684,19.758,222937,0
2014-07-14,19.82,19.934,19.82,19.863,168457,0
2014-07-15,19.82,19.957,19.721,19.891,157706,0
2014-07-16,19.928,19.928,19.721,19.758,156248,0
2014-07-17,19.741,19.886,19.492,19.498,237666,0
2014-07-18,19.498,19.772,19.498,19.67,127454,0
2014-07-21,19.663,19.713,19.571,19.62,99071,0
2014-07-22,19.758,19.763,19.521,19.521,138338,0
2014-07-23,19.583,19.729,19.506,19.679,97357,0
2014-07-24,19.663,19.679,19.513,19.635,105902,0
2014-07-25,19.635,19.713,19.498,19.656,105313,0
2014-07-28,19.656,19.684,19.492,19.656,119906,0
2014-07-29,19.627,19.734,19.513,19.513,151848,0
2014-07-30,19.521,19.734,19.369,19.386,124066,0
2014-07-31,19.363,19.415,18.99,18.999,289617,0
2014-08-01,18.99,19.133,18.597,18.691,388511,0
2014-08-04,18.777,19.112,18.727,19.025,191036,0
2014-08-05,19.025,19.071,18.89,18.971,163126,0
2014-08-06,19.034,19.099,18.868,18.999,102860,0
2014-08-07,19.313,19.87,19.025,19.492,309168,0
2014-08-08,19.527,19.721,19.492,19.663,135693,0
2014-08-11,19.663,19.85,19.656,19.772,207637,0
2014-08-12,19.099,19.306,19.025,19.235,3604110,0
2014-08-13,19.278,19.415,19.248,19.306,844275,0
2014-08-14,19.327,19.415,19.24,19.378,359579,0
2014-08-15,19.42,19.521,19.369,19.513,395330,0
2014-08-18,19.513,19.521,19.42,19.477,264601,0
2014-08-19,19.492,19.513,19.427,19.427,223842,0
2014-08-20,19.456,19.498,19.369,19.42,206225,0
2014-08-21,19.427,19.449,19.291,19.291,324305,0
2014-08-22,19.313,19.378,19.27,19.278,373718,0
2014-08-25,19.378,19.506,19.313,19.477,267085,0
2014-08-26,19.506,19.506,19.378,19.434,153187,0
2014-08-27,19.392,19.484,19.291,19.443,409374,0
2014-08-28,19.363,19.513,19.341,19.477,285612,0
2014-08-29,19.506,19.693,19.443,19.656,377751,0
2014-09-02,19.706,19.75,19.613,19.627,356873,0
2014-09-03,19.706,19.729,19.449,19.699,604599,0
2014-09-04,19.734,19.741,19.527,19.6,314835,0
2014-09-05,19.642,19.734,19.535,19.734,365939,0
2014-09-08,19.809,19.882,19.741,19.779,374783,0
2014-09-09,19.758,19.793,19.661,19.683,273864,0
2014-09-10,19.729,19.734,19.641,19.647,211850,0
2014-09-11,19.845,19.859,19.647,19.758,364740,0
2014-09-12,19.741,19.815,19.632,19.632,220244,0
2014-09-15,19.632,19.669,19.377,19.392,286009,0
2014-09-16,19.604,19.604,19.348,19.369,191892,0
2014-09-17,19.369,19.479,19.356,19.392,159180,0
2014-09-18,19.405,19.443,19.232,19.282,306964,0
2014-09-19,19.392,19.415,19.105,19.158,427487,0
2014-09-22,19.171,19.171,18.894,18.97,243924,0
2014-09-23,18.894,18.997,18.827,18.923,217725,0
2014-09-24,19.062,19.203,18.975,19.171,320361,0
2014-09-25,19.179,19.179,18.902,19.092,235433,0
2014-09-26,19.15,19.171,18.945,19.113,150503,0
2014-09-29,19.054,19.105,18.931,18.982,161274,0
2014-09-30,18.988,19.024,18.427,18.507,514362,0
2014-10-01,18.507,18.529,18.237,18.471,234287,0
2014-10-02,18.471,18.514,18.214,18.318,308618,0
2014-10-03,18.361,18.609,18.361,18.601,153643,0
2014-10-06,18.616,18.711,18.412,18.544,173280,0
2014-10-07,18.465,18.465,18.324,18.338,158542,0
2014-10-08,18.354,18.435,17.921,18.361,374226,0
2014-10-09,18.368,18.435,18.184,18.23,159493,0
2014-10-10,18.2,18.282,17.921,17.944,219767,0
2014-10-13,18.024,18.2,17.323,17.404,541783,0
2014-10-14,17.476,17.529,16.615,17.19,1035898,0
2014-10-15,16.98,17.207,16.673,17.19,604540,0
2014-10-16,17.03,17.995,17.016,17.988,440391,0
2014-10-17,18.521,18.668,18.273,18.382,340934,0
2014-10-20,18.412,18.572,18.273,18.375,258875,0
2014-10-21,18.442,18.544,18.318,18.418,246439,0
2014-10-22,18.465,18.601,18.39,18.442,168728,0
2014-10-23,18.58,18.609,18.318,18.375,123985,0
2014-10-24,18.405,18.521,18.347,18.507,111480,0
2014-10-27,18.552,18.552,18.354,18.382,100398,0
2014-10-28,18.427,18.476,18.062,18.128,322566,0
2014-10-29,18.119,18.514,18.091,18.465,211134,0
2014-10-30,18.507,18.507,18.331,18.484,118618,0
2014-10-31,18.637,18.637,18.331,18.536,217391,0
2014-11-03,18.588,18.852,18.544,18.711,243044,0
2014-11-04,18.588,18.799,18.338,18.499,241896,0
2014-11-05,18.683,18.683,18.435,18.595,187885,0
2014-11-06,17.594,17.819,15.847,16.454,1729556,0
2014-11-07,16.491,17.342,16.482,17.153,849821,0
2014-11-10,17.141,17.141,16.482,16.541,467034,0
2014-11-11,16.498,16.768,16.401,16.454,434980,0
2014-11-12,16.454,16.548,16.382,16.454,386506,0
2014-11-13,16.622,16.694,16.454,16.461,428388,0
2014-11-14,16.482,16.505,16.351,16.474,360867,0
2014-11-17,16.372,16.467,16.198,16.198,436039,0
2014-11-18,16.191,16.419,16.13,16.401,429470,0
2014-11-19,16.351,16.351,16.153,16.198,309368,0
2014-11-20,16.14,16.284,16.102,16.265,350209,0
2014-11-21,16.265,16.293,16.102,16.111,478282,0
2014-11-24,16.153,16.182,15.854,15.86,466591,0
2014-11-25,15.86,15.993,15.847,15.942,298887,0
2014-11-26,16.007,16.191,15.949,16.074,462375,0
2014-11-28,16.058,16.066,15.614,15.693,349638,0
2014-12-01,15.685,15.685,15.044,15.161,542637,0
2014-12-02,15.056,15.379,15.006,15.204,552325,0
2014-12-03,15.234,15.81,15.217,15.723,472024,0
2014-12-04,15.685,15.801,15.496,15.568,355096,0
2014-12-05,15.62,15.765,15.531,15.555,431359,0
2014-12-08,15.555,15.569,14.547,14.892,1064199,0
2014-12-09,14.667,15.365,14.659,15.336,684238,0
2014-12-10,15.336,15.435,15.147,15.29,491730,0
2014-12-11,15.298,15.336,14.885,14.93,659227,0
2014-12-12,14.847,14.93,14.442,14.51,525997,0
2014-12-15,14.637,14.734,14.005,14.005,695636,0
2014-12-16,13.885,13.945,13.705,13.727,731793,0
2014-12-17,13.75,14.659,13.667,14.539,707848,0
2014-12-18,14.787,15.074,14.773,15.044,722076,0
2014-12-19,14.99,15.54,14.983,15.509,1563162,0
2014-12-22,15.494,15.577,15.298,15.306,392345,0
2014-12-23,15.435,15.447,15.232,15.352,264355,0
2014-12-24,15.411,15.471,15.214,15.373,220856,0
2014-12-26,15.382,15.382,15.14,15.239,293123,0
2014-12-29,15.195,15.195,14.742,14.922,537704,0
2014-12-30,14.84,14.983,14.704,14.953,569234,0
2014-12-31,14.899,15.268,14.892,15.253,619289,0
2015-01-02,15.118,15.352,14.997,15.306,219988,0
2015-01-05,15.214,15.411,15.08,15.156,212651,0
2015-01-06,15.447,15.486,15.298,15.404,545673,0
2015-01-07,15.486,15.921,15.486,15.899,474116,0
2015-01-08,15.983,16.028,15.8,15.959,314643,0
2015-01-09,15.975,16.132,15.569,16.132,368244,0
2015-01-12,16.112,16.112,15.87,16.079,245549,0
2015-01-13,16.035,16.149,15.771,15.929,324761,0
2015-01-14,15.825,15.899,15.501,15.621,218303,0
2015-01-15,15.561,15.599,15.224,15.232,310216,0
2015-01-16,15.203,15.447,15.044,15.411,317907,0
2015-01-20,15.315,15.427,15.11,15.26,235108,0
2015-01-21,15.246,15.629,15.185,15.629,257541,0
2015-01-22,15.698,15.938,15.479,15.771,359218,0
2015-01-23,15.741,15.78,15.447,15.68,262353,0
2015-01-26,15.719,15.719,15.471,15.675,227494,0
2015-01-27,15.555,15.771,15.427,15.771,279463,0
2015-01-28,15.81,15.938,15.418,15.555,214841,0
2015-01-29,15.621,15.629,15.441,15.621,247212,0
2015-01-30,15.614,15.877,15.54,15.758,234909,0
2015-02-02,15.87,16.049,15.711,16.049,207440,0
2015-02-03,16.149,16.524,16.043,16.524,348792,0
2015-02-04,16.478,16.539,16.005,16.373,238300,0
2015-02-05,16.495,16.712,16.224,16.636,251269,0
2015-02-06,16.748,16.817,16.478,16.794,199798,0
2015-02-09,16.817,16.833,16.658,16.743,216519,0
2015-02-10,16.833,16.833,16.432,16.464,291201,0
2015-02-11,16.457,16.457,16.065,16.344,217818,0
2015-02-12,16.524,16.757,16.449,16.652,292982,0
2015-02-13,16.743,16.953,16.658,16.93,240046,0
2015-02-17,16.945,17.005,16.824,17.005,195180,0
2015-02-18,17.049,17.049,16.773,16.893,149406,0
2015-02-19,16.839,17.133,16.666,17.125,217567,0
2015-02-20,17.141,17.33,16.93,17.312,299500,0
2015-02-23,17.291,17.312,17.125,17.305,180069,0
2015-02-24,17.305,17.32,17.154,17.291,199166,0
2015-02-25,17.373,17.547,17.224,17.547,216930,0
2015-02-26,17.583,17.72,17.373,17.688,352056,0
2015-02-27,17.763,17.892,17.592,17.794,352224,0
2015-03-02,18.042,18.63,17.877,18.254,501349,0
2015-03-03,18.465,18.494,18.097,18.442,312862,0
2015-03-04,18.569,18.605,18.343,18.494,301023,0
2015-03-05,18.622,18.719,18.501,18.652,246751,0
2015-03-06,18.659,18.758,18.485,18.554,335742,0
2015-03-09,18.868,18.886,18.23,18.453,377444,0
2015-03-10,18.368,18.368,17.921,18.092,248774,0
2015-03-11,18.182,18.182,17.914,18.106,106078,0
2015-03-12,18.092,18.1,17.852,17.899,200341,0
2015-03-13,17.798,18.037,17.644,18.023,244360,0
2015-03-16,17.992,18.023,17.86,17.992,156197,0
2015-03-17,17.914,17.945,17.629,17.767,160612,0
2015-03-18,17.637,17.86,17.497,17.852,206965,0
2015-03-19,17.729,18.122,17.653,17.984,161260,0
2015-03-20,18.067,18.246,17.607,17.607,1201670,0
2015-03-23,17.899,18.083,17.676,17.82,237088,0
2015-03-24,17.876,18.106,17.791,17.945,267082,0
2015-03-25,18.176,18.176,17.876,17.984,240722,0
2015-03-26,17.969,17.969,17.814,17.908,151782,0
2015-03-27,17.921,17.945,17.661,17.729,128151,0
2015-03-30,17.814,17.852,17.491,17.607,178012,0
2015-03-31,17.607,17.683,17.46,17.568,216060,0
2015-04-01,17.622,17.82,17.484,17.798,120492,0
2015-04-02,17.791,17.791,17.613,17.683,69465,0
2015-04-06,17.653,18.023,17.622,17.969,138150,0
2015-04-07,17.952,18.061,17.945,18.046,112336,0
2015-04-08,18.016,18.046,17.737,17.745,89979,0
2015-04-09,17.807,17.852,17.644,17.83,109436,0
2015-04-10,17.82,17.908,17.715,17.715,104781,0
2015-04-13,17.729,18.023,17.729,17.969,115817,0
2015-04-14,17.992,18.139,17.838,18.106,82446,0
2015-04-15,18.053,18.17,17.999,18.1,126524,0
2015-04-16,18.106,18.33,18.083,18.33,134273,0
2015-04-17,18.323,18.414,18.17,18.414,118414,0
2015-04-20,18.414,18.515,18.316,18.354,99443,0
2015-04-21,18.462,18.476,18.277,18.422,96410,0
2015-04-22,18.438,18.507,18.316,18.507,70787,0
2015-04-23,18.507,18.714,18.144,18.493,232415,0
2015-04-24,18.569,18.569,18.238,18.493,96165,0
2015-04-27,18.616,18.616,18.368,18.493,77126,0
2015-04-28,18.523,18.67,18.361,18.67,109022,0
2015-04-29,18.585,18.67,18.531,18.637,154510,0
2015-04-30,18.637,18.67,18.483,18.507,151393,0
2015-05-01,18.593,18.593,18.33,18.476,126335,0
2015-05-04,18.577,18.661,18.368,18.393,133085,0
2015-05-05,18.393,18.438,18.092,18.139,111013,0
2015-05-06,18.139,18.214,17.722,17.76,425395,0
2015-05-07,17.722,17.908,17.099,17.275,296566,0
2015-05-08,17.421,17.505,16.582,17.46,372770,0
2015-05-11,17.391,17.869,17.266,17.798,188009,0
2015-05-12,17.845,17.845,17.576,17.722,153422,0
2015-05-13,17.838,17.961,17.691,17.715,311355,0
2015-05-14,17.876,17.883,17.683,17.706,126335,0
2015-05-15,17.82,17.82,17.607,17.814,156320,0
2015-05-18,17.869,17.999,17.776,17.969,117232,0
2015-05-19,17.999,18.192,17.883,18.061,153743,0
2015-05-20,18.053,18.33,18.053,18.316,122308,0
2015-05-21,18.4,18.444,18.254,18.444,137891,0
2015-05-22,18.554,18.554,18.316,18.438,121401,0
2015-05-26,18.33,18.407,18.214,18.316,96541,0
2015-05-27,18.354,18.444,18.238,18.444,92964,0
2015-05-28,18.393,18.637,18.307,18.607,129811,0
2015-05-29,18.585,18.637,18.493,18.593,107380,0
2015-06-01,18.746,18.762,18.438,18.561,128442,0
2015-06-02,18.569,18.762,18.515,18.724,140519,0
2015-06-03,18.823,18.983,18.769,18.962,173854,0
2015-06-04,18.962,18.983,18.777,18.931,120230,0
2015-06-05,18.908,19.031,18.83,19.031,226828,0
2015-06-08,19.166,19.166,18.7,18.714,170211,0
2015-06-09,18.787,18.983,18.581,18.645,83909,0
2015-06-10,18.675,18.97,18.581,18.59,98411,0
2015-06-11,18.596,18.645,18.486,18.604,84943,0
2015-06-12,18.604,18.724,18.472,18.714,90492,0
2015-06-15,18.7,18.811,18.557,18.739,78705,0
2015-06-16,18.802,18.841,18.604,18.739,93534,0
2015-06-17,18.771,18.771,18.472,18.621,93785,0
2015-06-18,18.675,18.779,18.542,18.714,113560,0
2015-06-19,18.763,18.983,18.675,18.819,195180,0
2015-06-22,18.89,18.96,18.635,18.684,92016,0
2015-06-23,18.708,19.062,18.708,19.031,120780,0
2015-06-24,19.189,19.237,18.802,19.127,248031,0
2015-06-25,19.093,19.093,18.841,18.976,110391,0
2015-06-26,18.951,19.109,18.937,19.062,84028,0
2015-06-29,19.015,19.015,18.714,18.825,137767,0
2015-06-30,18.882,19.088,18.486,18.495,134627,0
2015-07-01,18.464,18.581,18.147,18.289,157413,0
2015-07-02,18.252,18.305,18.147,18.274,66031,0
2015-07-06,18.147,18.376,18.147,18.321,70973,0
2015-07-07,18.283,18.283,17.942,18.116,142837,0
2015-07-08,18.172,18.177,17.958,18.156,99238,0
2015-07-09,18.257,18.328,18.107,18.163,85676,0
2015-07-10,18.289,18.315,18.029,18.061,133076,0
2015-07-13,18.004,18.252,17.76,17.949,159060,0
2015-07-14,17.855,18.195,17.785,18.177,144184,0
2015-07-15,18.084,18.296,18.022,18.242,86053,0
2015-07-16,18.464,18.7,18.345,18.581,133205,0
2015-07-17,18.581,18.621,18.296,18.321,103928,0
2015-07-20,18.274,18.361,18.061,18.116,105320,0
2015-07-21,18.147,18.242,17.754,17.847,107347,0
2015-07-22,17.754,17.942,17.113,17.24,195052,0
2015-07-23,17.249,17.492,17.161,17.429,112167,0
2015-07-24,17.492,17.492,16.782,16.899,167551,0
2015-07-27,16.782,16.854,16.363,16.569,235356,0
2015-07-28,16.467,16.932,16.349,16.775,129781,0
2015-07-29,16.782,17.043,16.735,16.932,82634,0
2015-07-30,17.012,17.161,16.899,16.963,120910,0
2015-07-31,16.956,17.178,16.956,17.152,92521,0
2015-08-03,17.137,17.137,16.728,16.782,112512,0
2015-08-04,16.845,16.918,16.735,16.83,102404,0
2015-08-05,16.948,16.956,16.657,16.749,91631,0
2015-08-06,16.711,16.711,15.434,15.812,421992,0
2015-08-07,15.758,15.797,15.426,15.52,235863,0
2015-08-10,15.505,15.702,15.362,15.685,183646,0
2015-08-11,15.615,15.694,15.402,15.544,153041,0
2015-08-12,15.505,15.797,14.992,15.781,246889,0
2015-08-13,15.685,15.803,15.386,15.466,112797,0
2015-08-14,15.409,15.552,15.386,15.48,98476,0
2015-08-17,15.386,15.466,15.244,15.441,95943,0
2015-08-18,15.323,15.544,15.323,15.457,121543,0
2015-08-19,15.434,15.843,15.228,15.631,237131,0
2015-08-20,15.386,15.725,15.386,15.48,90619,0
2015-08-21,15.338,15.426,14.762,14.968,347267,0
2015-08-24,14.233,14.873,13.381,14.55,392257,0
2015-08-25,14.825,15.329,14.723,14.968,213050,0
2015-08-26,14.999,15.211,14.803,15.133,229019,0
2015-08-27,15.329,15.639,15.149,15.394,304050,0
2015-08-28,15.512,15.859,15.472,15.803,221922,0
2015-08-31,15.852,15.859,15.694,15.781,198855,0
2015-09-01,15.584,15.584,15.14,15.228,226356,0
2015-09-02,15.347,15.622,14.889,15.078,294289,0
2015-09-03,15.189,15.544,15.126,15.536,302146,0
2015-09-04,15.35,15.536,14.893,15.154,276005,0
2015-09-08,15.323,15.439,15.081,15.235,182076,0
2015-09-09,15.317,15.431,15.031,15.04,152573,0
2015-09-10,14.967,15.064,14.673,14.763,190296,0
2015-09-11,14.878,15.137,14.73,15.088,170151,0
2015-09-14,15.048,15.196,14.967,15.031,83476,0
2015-09-15,15.031,15.29,14.878,14.934,127614,0
2015-09-16,14.934,15.21,14.934,15.064,103763,0
2015-09-17,14.991,15.072,14.738,14.967,204527,0
2015-09-18,14.918,15.341,14.846,15.317,322969,0
2015-09-21,15.29,15.341,14.772,14.878,133515,0
2015-09-22,14.722,14.852,14.6,14.763,146179,0
2015-09-23,15.097,15.331,14.649,14.763,182978,0
2015-09-24,14.673,14.722,14.347,14.552,225028,0
2015-09-25,14.552,14.682,14.438,14.446,154046,0
2015-09-28,14.398,14.398,13.177,13.267,507442,0
2015-09-29,13.218,13.218,12.534,12.665,550166,0
2015-09-30,12.998,13.511,12.875,13.405,481809,0
2015-10-01,13.421,14.608,13.405,14.494,401773,0
2015-10-02,14.357,14.413,13.697,14.178,298259,0
2015-10-05,14.307,14.43,13.958,14.031,233642,0
2015-10-06,13.933,14.446,13.933,14.357,188594,0
2015-10-07,14.38,14.722,14.365,14.649,265062,0
2015-10-08,14.632,14.805,14.413,14.763,105115,0
2015-10-09,14.763,14.852,14.325,14.502,118026,0
2015-10-12,14.528,14.535,14.315,14.34,104131,0
2015-10-13,14.266,14.406,13.99,14.112,139661,0
2015-10-14,14.193,14.502,13.942,14.502,129580,0
2015-10-15,14.357,14.357,13.884,14.251,128474,0
2015-10-16,14.3,14.406,14.211,14.34,93560,0
2015-10-19,14.243,14.462,14.243,14.291,77521,0
2015-10-20,14.38,14.584,14.291,14.38,79739,0
2015-10-21,14.38,14.535,14.193,14.202,67372,0
2015-10-22,14.259,14.487,14.193,14.202,87904,0
2015-10-23,14.325,14.689,14.185,14.632,196092,0
2015-10-26,14.641,14.641,14.17,14.211,113352,0
2015-10-27,14.152,14.152,13.779,13.942,181217,0
2015-10-28,13.949,14.251,13.9,14.161,172489,0
2015-10-29,14.178,14.193,13.917,13.942,124786,0
2015-10-30,13.926,14.129,13.828,13.966,219206,0
2015-11-02,13.99,14.152,13.876,14.047,199402,0
2015-11-03,13.974,14.079,13.909,14.056,117656,0
2015-11-04,14.079,14.079,13.828,13.949,141249,0
2015-11-05,14.105,15.357,14.089,15.129,585081,0
2015-11-06,15.072,15.21,14.942,15.176,212197,0
2015-11-09,15.137,15.169,14.95,15.048,158969,0
2015-11-10,14.967,15.113,14.909,14.991,109419,0
2015-11-11,14.973,15.088,14.918,15.056,198921,0
2015-11-12,15.015,15.422,14.973,15.365,255351,0
2015-11-13,15.331,15.479,15.129,15.285,177529,0
2015-11-16,15.164,15.6,15.097,15.553,118638,0
2015-11-17,15.495,15.812,15.431,15.577,120361,0
2015-11-18,15.495,15.943,15.495,15.707,207402,0
2015-11-19,15.789,15.902,15.69,15.828,150849,0
2015-11-20,15.975,16.283,15.86,16.229,240475,0
2015-11-23,16.332,16.797,16.179,16.593,263710,0
2015-11-24,16.642,17.462,16.577,17.368,339074,0
2015-11-25,17.407,18.155,17.308,17.431,561476,0
2015-11-27,17.603,17.814,17.529,17.626,75608,0
2015-11-30,17.724,18.319,17.635,18.237,353705,0
2015-12-01,18.333,18.497,18.024,18.122,205124,0
2015-12-02,18.177,18.513,17.82,18.292,311515,0
2015-12-03,18.3,18.863,18.082,18.455,473271,0
2015-12-04,18.433,18.837,18.382,18.618,482547,0
2015-12-07,18.535,18.618,16.532,17.091,539577,0
2015-12-08,16.949,17.258,16.723,16.891,228076,0
2015-12-09,16.99,17.432,16.499,16.523,267334,0
2015-12-10,16.556,16.832,16.363,16.423,206009,0
2015-12-11,16.232,16.439,15.337,15.571,297157,0
2015-12-14,15.471,15.855,14.362,14.444,497449,0
2015-12-15,14.644,15.679,14.452,15.412,300031,0
2015-12-16,15.404,15.897,15.362,15.672,184929,0
2015-12-17,15.672,16.19,15.672,16.038,181936,0
2015-12-18,16.08,16.19,15.046,15.327,559341,0
2015-12-21,15.327,15.847,15.314,15.738,149476,0
2015-12-22,15.855,15.888,15.479,15.571,161476,0
2015-12-23,15.813,16.307,15.596,16.299,265896,0
2015-12-24,16.43,16.581,16.163,16.246,90751,0
2015-12-28,16.205,16.246,15.78,16.047,167858,0
2015-12-29,16.115,16.322,15.672,15.855,187570,0
2015-12-30,15.797,16.289,15.756,15.989,210247,0
2015-12-31,16.005,16.223,15.888,15.956,175711,0
2016-01-04,15.721,16.276,15.721,16.172,123877,0
2016-01-05,16.181,16.396,15.997,16.383,130627,0
2016-01-06,16.246,16.556,16.115,16.472,274885,0
2016-01-07,16.172,16.449,15.935,16.055,239252,0
2016-01-08,16.181,16.3,15.78,15.813,267428,0
2016-01-11,15.847,15.944,15.02,15.095,273428,0
2016-01-12,15.262,15.262,14.695,15.004,225643,0
2016-01-13,15.087,15.313,14.027,14.235,246148,0
2016-01-14,14.235,14.578,13.777,14.394,262801,0
2016-01-15,14.11,14.486,13.792,14.419,259439,0
2016-01-19,14.544,14.653,13.693,13.884,255236,0
2016-01-20,13.576,13.768,12.449,13.543,375364,0
2016-01-21,13.5,14.165,13.316,13.876,198144,0
2016-01-22,14.169,14.753,14.043,14.586,184105,0
2016-01-25,14.452,14.728,14.225,14.302,119393,0
2016-01-26,14.319,14.661,14.211,14.536,93576,0
2016-01-27,14.586,14.903,14.427,14.611,125083,0
2016-01-28,14.819,14.978,14.544,14.603,100931,0
2016-01-29,14.603,15.107,14.594,14.97,164928,0
2016-02-01,14.828,15.07,14.47,14.954,131579,0
2016-02-02,14.695,14.695,14.444,14.536,71006,0
2016-02-03,14.728,14.786,14.068,14.636,88195,0
2016-02-04,14.603,15.187,14.519,15.121,135657,0
2016-02-05,15.128,15.271,14.945,15.053,98526,0
2016-02-08,15.037,15.154,14.266,14.744,156958,0
2016-02-09,14.493,14.603,14.294,14.41,167665,0
2016-02-10,14.46,14.592,14.244,14.377,85879,0
2016-02-11,14.193,14.444,14.035,14.403,191294,0
2016-02-12,14.444,14.687,14.144,14.603,159468,0
2016-02-16,14.695,14.837,13.901,14.444,229125,0
2016-02-17,14.385,14.987,14.302,14.828,112673,0
2016-02-18,14.945,14.945,14.619,14.828,101742,0
2016-02-19,14.644,14.702,14.319,14.628,137829,0
2016-02-22,14.628,14.791,14.436,14.469,128397,0
2016-02-23,14.444,14.669,14.319,14.611,156362,0
2016-02-24,14.37,14.811,14.075,14.786,122030,0
2016-02-25,15.294,15.362,14.644,15.112,177313,0
2016-02-26,15.177,15.327,14.661,14.936,191720,0
2016-02-29,14.936,15.771,14.795,15.697,199006,0
2016-03-01,15.771,15.771,15.362,15.362,159686,0
2016-03-02,15.37,15.813,15.121,15.804,116704,0
2016-03-03,15.73,16.19,15.631,16.163,170213,0
2016-03-04,16.232,16.689,15.946,16.106,284112,0
2016-03-07,16.115,16.578,15.718,16.44,184975,0
2016-03-08,16.227,16.401,15.882,15.968,161318,0
2016-03-09,15.925,16.045,15.556,15.77,168379,0
2016-03-10,15.77,15.877,15.47,15.624,202997,0
2016-03-11,15.788,16.458,15.788,16.227,170333,0
2016-03-14,16.096,16.256,15.877,16.029,76356,0
2016-03-15,15.985,16.096,15.728,15.995,75498,0
2016-03-16,15.882,16.501,15.882,16.501,142226,0
2016-03-17,16.353,16.999,16.272,16.922,172971,0
2016-03-18,17.016,17.265,16.784,17.18,261258,0
2016-03-21,17.195,17.377,17.007,17.273,165417,0
2016-03-22,17.103,17.202,16.913,17.025,118605,0
2016-03-23,17.059,17.326,16.879,16.982,214166,0
2016-03-24,16.956,17.394,16.57,17.257,223470,0
2016-03-28,17.18,17.195,16.836,16.99,126815,0
2016-03-29,16.827,17.815,16.827,17.668,119528,0
2016-03-30,17.78,17.91,17.195,17.384,158678,0
2016-03-31,17.36,17.763,17.36,17.678,145158,0
2016-04-01,17.668,18.038,17.522,17.918,100190,0
2016-04-04,17.978,17.999,16.93,16.982,273653,0
2016-04-05,17.007,17.437,16.94,17.249,117885,0
2016-04-06,17.326,17.696,17.303,17.462,185101,0
2016-04-07,17.37,17.621,17.273,17.35,80670,0
2016-04-08,17.515,17.91,17.37,17.806,109492,0
2016-04-11,17.892,17.892,17.471,17.515,77517,0
2016-04-12,17.626,17.978,17.591,17.918,112940,0
2016-04-13,17.841,18.149,17.78,17.961,89326,0
2016-04-14,17.952,18.029,17.695,17.772,73542,0
2016-04-15,17.678,17.728,17.446,17.661,69556,0
2016-04-18,17.462,17.686,17.437,17.54,134628,0
2016-04-19,17.582,17.801,17.384,17.643,160478,0
2016-04-20,17.772,18.072,17.617,17.892,117795,0
2016-04-21,17.874,17.874,17.578,17.728,121798,0
2016-04-22,17.789,18.029,17.635,17.883,132009,0
2016-04-25,17.961,18.029,17.793,17.994,65039,0
2016-04-26,18.038,18.236,17.91,18.183,95145,0
2016-04-27,18.245,18.245,17.823,18.038,98034,0
2016-04-28,18.038,18.338,17.897,18.047,111351,0
2016-04-29,17.833,18.253,17.755,18.253,127871,0
2016-05-02,17.883,18.236,17.034,17.128,231673,0
2016-05-03,17.059,17.118,16.536,16.948,132539,0
2016-05-04,16.948,17.34,16.913,17.171,108786,0
2016-05-05,14.155,14.8,13.744,14.251,2329177,0
2016-05-06,14.172,15.031,14.172,14.929,628163,0
2016-05-09,14.98,15.486,14.413,14.894,701006,0
2016-05-10,15.89,15.951,15.263,15.857,567780,0
2016-05-11,15.848,16.276,15.788,15.985,202120,0
2016-05-12,16.13,16.13,15.409,15.727,263201,0
2016-05-13,15.761,15.822,15.436,15.563,399821,0
2016-05-16,15.71,15.788,15.479,15.641,279020,0
2016-05-17,15.668,15.882,15.539,15.736,198799,0
2016-05-18,15.677,15.865,15.479,15.607,212067,0
2016-05-19,15.521,15.573,15.247,15.282,224694,0
2016-05-20,15.409,15.479,15.211,15.409,161872,0
2016-05-23,15.573,15.668,15.375,15.616,216636,0
2016-05-24,15.693,15.718,15.462,15.582,157266,0
2016-05-25,15.633,15.882,15.452,15.779,148247,0
2016-05-26,15.797,15.882,15.616,15.77,117328,0
2016-05-27,15.65,16.106,15.65,16.029,189193,0
2016-05-31,16.019,16.304,15.934,16.019,170870,0
2016-06-01,16.063,16.44,15.916,16.389,181443,0
2016-06-02,16.396,16.536,16.217,16.295,204222,0
2016-06-03,16.319,16.554,16.234,16.474,386028,0
2016-06-06,16.449,16.591,16.151,16.388,394455,0
2016-06-07,16.369,16.568,16.052,16.096,451093,0
2016-06-08,16.23,16.458,16.096,16.308,173355,0
2016-06-09,16.166,16.404,16.062,16.255,168095,0
2016-06-10,16.23,16.369,16.062,16.344,194958,0
2016-06-13,16.344,16.394,16.166,16.22,110663,0
2016-06-14,16.255,16.439,16.008,16.166,218874,0
2016-06-15,16.255,16.414,16.166,16.325,136330,0
2016-06-16,16.245,16.43,16.194,16.36,135821,0
2016-06-17,16.423,16.642,16.194,16.28,297471,0
2016-06-20,16.379,16.553,16.28,16.3,78160,0
2016-06-21,16.245,16.467,16.141,16.369,185835,0
2016-06-22,16.538,16.632,16.245,16.344,181542,0
2016-06-23,16.493,16.598,16.391,16.545,163157,0
2016-06-24,16.265,16.545,16.141,16.509,195041,0
2016-06-27,16.598,16.598,16.062,16.151,191312,0
2016-06-28,16.518,16.538,16.29,16.439,167637,0
2016-06-29,16.782,16.995,16.493,16.888,321439,0
2016-06-30,16.932,17.065,16.836,17.046,212408,0
2016-07-01,17.065,17.223,17.03,17.205,166572,0
2016-07-05,17.135,17.161,16.844,17.012,86027,0
2016-07-06,16.994,17.144,16.844,17.081,116146,0
2016-07-07,17.187,17.24,16.994,17.24,90870,0
2016-07-08,17.31,17.419,17.195,17.284,139592,0
2016-07-11,17.329,17.513,17.319,17.452,142886,0
2016-07-12,17.567,17.592,17.416,17.478,128395,0
2016-07-13,17.53,17.582,17.38,17.408,106435,0
2016-07-14,17.452,17.574,17.389,17.389,110588,0
2016-07-15,17.338,17.644,17.338,17.602,191120,0
2016-07-18,17.637,17.891,17.637,17.732,152898,0
2016-07-19,17.785,17.812,17.637,17.812,103856,0
2016-07-20,17.724,17.891,17.644,17.865,116985,0
2016-07-21,17.891,17.996,17.681,17.944,208376,0
2016-07-22,17.987,18.094,17.899,18.076,112786,0
2016-07-25,17.979,18.119,17.952,18.05,98992,0
2016-07-26,17.344,17.478,17.262,17.416,3538424,0
2016-07-27,17.302,17.452,17.275,17.389,777553,0
2016-07-28,17.433,17.433,17.31,17.389,498785,0
2016-07-29,17.302,17.494,17.302,17.494,581892,0
2016-08-01,17.503,17.503,17.329,17.399,396963,0
2016-08-02,17.38,17.443,17.338,17.372,351533,0
2016-08-03,17.354,17.503,17.354,17.478,417467,0
2016-08-04,17.522,17.522,17.338,17.424,548309,0
2016-08-05,17.494,17.503,17.416,17.494,422983,0
2016-08-08,17.443,17.548,17.344,17.408,354407,0
2016-08-09,17.344,17.459,17.294,17.408,424353,0
2016-08-10,17.424,17.433,17.338,17.408,328661,0
2016-08-11,17.416,17.424,17.135,17.205,374569,0
2016-08-12,17.23,17.416,17.195,17.294,218499,0
2016-08-15,17.31,17.364,17.24,17.294,214585,0
2016-08-16,17.275,17.364,17.179,17.275,254078,0
2016-08-17,17.258,17.31,17.17,17.258,227801,0
2016-08-18,17.275,17.539,17.275,17.513,389433,0
2016-08-19,17.424,17.452,17.338,17.408,159497,0
2016-08-22,17.372,17.539,17.31,17.424,308122,0
2016-08-23,17.548,17.548,17.389,17.494,305576,0
2016-08-24,17.548,17.63,17.443,17.567,462063,0
2016-08-25,17.557,17.627,17.416,17.452,234072,0
2016-08-26,17.574,17.574,17.38,17.459,380814,0
2016-08-29,17.539,17.688,17.433,17.671,409813,0
2016-08-30,17.688,17.751,17.513,17.751,315426,0
2016-08-31,17.741,17.741,17.548,17.697,364242,0
2016-09-01,17.706,17.732,17.522,17.706,408576,0
2016-09-02,17.742,17.904,17.589,17.876,352622,0
2016-09-06,17.876,18.057,17.724,17.833,408580,0
2016-09-07,17.779,17.908,17.697,17.796,248834,0
2016-09-08,17.787,17.876,17.742,17.752,222845,0
2016-09-09,17.688,17.759,17.535,17.535,310739,0
2016-09-12,17.527,17.553,17.186,17.427,338314,0
2016-09-13,17.382,17.455,17.192,17.192,240924,0
2016-09-14,17.293,17.293,16.698,17.014,277690,0
2016-09-15,17.059,17.283,16.968,17.248,173663,0
2016-09-16,17.257,17.607,17.157,17.508,307805,0
2016-09-19,17.518,17.697,17.355,17.365,156855,0
2016-09-20,17.491,17.652,17.427,17.482,123764,0
2016-09-21,17.607,17.752,17.472,17.553,202312,0
2016-09-22,17.67,17.706,17.455,17.544,205111,0
2016-09-23,17.563,17.571,17.427,17.491,126502,0
2016-09-26,17.418,17.563,17.265,17.283,128443,0
2016-09-27,17.166,17.406,17.166,17.382,159363,0
2016-09-28,17.544,17.688,17.482,17.68,243218,0
2016-09-29,17.635,17.886,17.607,17.833,374524,0
2016-09-30,17.859,17.904,17.67,17.724,350708,0
2016-10-03,17.733,17.886,17.645,17.823,197958,0
2016-10-04,17.815,17.949,17.724,17.805,177066,0
2016-10-05,17.886,17.932,17.68,17.706,118088,0
2016-10-06,17.716,17.733,17.499,17.527,99354,0
2016-10-07,17.544,17.544,17.265,17.355,104570,0
2016-10-10,17.41,17.508,17.294,17.374,121638,0
2016-10-11,17.319,17.472,17.319,17.365,143797,0
2016-10-12,17.329,17.41,17.166,17.319,149578,0
2016-10-13,17.212,17.248,16.951,17.228,176785,0
2016-10-14,17.274,17.274,17.014,17.166,170643,0
2016-10-17,17.212,17.274,17.186,17.192,151892,0
2016-10-18,17.228,17.446,17.131,17.374,142364,0
2016-10-19,17.365,17.427,17.166,17.265,226241,0
2016-10-20,17.238,17.418,17.238,17.4,119086,0
2016-10-21,17.382,17.635,17.319,17.589,167779,0
2016-10-24,17.643,17.769,17.508,17.716,165116,0
2016-10-25,17.625,17.625,17.418,17.544,334487,0
2016-10-26,17.544,17.544,17.176,17.427,205966,0
2016-10-27,17.446,17.446,17.228,17.283,244721,0
2016-10-28,17.319,17.432,17.248,17.382,159238,0
2016-10-31,17.446,17.446,17.274,17.293,148266,0
2016-11-01,17.365,17.446,17.049,17.131,205660,0
2016-11-02,17.176,17.176,16.825,16.851,235833,0
2016-11-03,16.726,16.825,15.584,16.041,878639,0
2016-11-04,15.754,15.835,15.204,15.314,659205,0
2016-11-07,15.556,15.637,14.98,15.08,613224,0
2016-11-08,15.025,15.438,14.989,15.394,317531,0
2016-11-09,14.827,15.952,14.757,15.763,335627,0
2016-11-10,15.888,16.538,15.888,16.158,402158,0
2016-11-11,16.303,16.681,16.268,16.465,369075,0
2016-11-14,16.456,16.815,16.42,16.501,298316,0
2016-11-15,16.618,16.655,16.248,16.429,214564,0
2016-11-16,16.482,16.626,16.258,16.599,228317,0
2016-11-17,16.635,16.798,16.509,16.788,236364,0
2016-11-18,16.744,16.978,16.698,16.951,233745,0
2016-11-21,17.004,17.221,16.887,17.004,263276,0
2016-11-22,17.112,17.157,16.951,16.959,206019,0
2016-11-23,17.049,17.202,16.923,17.085,200346,0
2016-11-25,17.157,17.274,17.032,17.274,141121,0
2016-11-28,17.274,17.288,17.14,17.186,179851,0
2016-11-29,17.176,17.242,17.049,17.192,265487,0
2016-11-30,17.228,17.265,17.112,17.192,273984,0
2016-12-01,17.228,17.446,17.108,17.176,259742,0
2016-12-02,17.121,17.212,17.033,17.166,249810,0
2016-12-05,17.259,17.301,16.733,17.103,330882,0
2016-12-06,17.074,17.286,17.066,17.157,201304,0
2016-12-07,17.12,17.304,17.019,17.24,210318,0
2016-12-08,17.25,17.302,17.13,17.213,208786,0
2016-12-09,17.139,17.24,17,17.23,254563,0
2016-12-12,17.13,17.134,16.729,16.926,372678,0
2016-12-13,16.908,16.926,16.641,16.669,229167,0
2016-12-14,16.623,16.771,16.568,16.577,364667,0
2016-12-15,16.586,16.816,16.568,16.669,278749,0
2016-12-16,16.715,16.954,16.631,16.798,1131594,0
2016-12-19,16.779,17.24,16.779,17.186,220989,0
2016-12-20,17.166,17.23,17.028,17.074,183227,0
2016-12-21,17.093,17.186,16.983,17.103,224122,0
2016-12-22,17.083,17.139,16.899,16.983,264172,0
2016-12-23,17.028,17.083,16.908,16.983,140675,0
2016-12-27,17.037,17.088,16.864,16.908,149132,0
2016-12-28,16.908,16.926,16.595,16.659,229079,0
2016-12-29,16.706,17,16.634,16.899,198599,0
2016-12-30,16.946,17.13,16.835,16.899,279913,0
2017-01-03,17.019,17.066,16.871,17.046,125880,0
2017-01-04,17.111,17.48,17.05,17.47,360591,0
2017-01-05,17.507,17.553,17.313,17.507,199758,0
2017-01-06,17.544,17.742,17.507,17.683,296796,0
2017-01-09,17.664,17.673,17.387,17.397,142732,0
2017-01-10,17.387,17.617,17.323,17.581,177546,0
2017-01-11,17.664,17.738,17.333,17.618,133130,0
2017-01-12,17.618,17.618,17.397,17.498,85358,0
2017-01-13,17.6,17.715,17.433,17.572,112861,0
2017-01-17,17.553,17.553,17.323,17.453,200336,0
2017-01-18,17.416,17.581,17.277,17.572,212439,0
2017-01-19,17.572,17.572,17.351,17.498,122419,0
2017-01-20,17.443,17.581,17.37,17.581,174546,0
2017-01-23,17.581,17.645,17.507,17.6,109879,0
2017-01-24,17.645,17.737,17.517,17.664,176684,0
2017-01-25,17.738,17.867,17.608,17.83,248588,0
2017-01-26,17.867,17.867,17.637,17.7,183253,0
2017-01-27,17.728,17.82,17.645,17.765,176523,0
2017-01-30,17.738,17.765,17.507,17.673,142544,0
2017-01-31,17.645,17.673,17.507,17.544,213853,0
2017-02-01,17.673,17.765,17.563,17.738,155056,0
2017-02-02,17.692,17.743,17.424,17.507,264803,0
2017-02-03,17.655,17.867,17.655,17.802,175634,0
2017-02-06,17.784,18.142,17.765,18.125,210950,0
2017-02-07,18.125,18.262,18.005,18.179,171569,0
2017-02-08,17.932,18.125,17.581,18.106,252004,0
2017-02-09,18.135,18.205,18.106,18.135,103304,0
2017-02-10,18.135,18.346,18.135,18.272,147819,0
2017-02-13,18.346,18.365,18.199,18.245,224720,0
2017-02-14,18.235,18.319,18.106,18.235,219844,0
2017-02-15,18.282,18.41,18.199,18.402,180050,0
2017-02-16,18.319,18.369,18.106,18.328,223224,0
2017-02-17,18.328,18.374,18.226,18.365,138058,0
2017-02-21,18.429,18.604,18.355,18.382,389889,0
2017-02-22,18.299,18.567,18.299,18.41,156830,0
2017-02-23,18.576,18.751,18.493,18.549,427173,0
2017-02-24,18.549,18.549,18.254,18.53,263813,0
2017-02-27,18.539,18.656,18.355,18.419,293739,0
2017-02-28,17.83,17.904,17.738,17.83,3986002,0
2017-03-01,17.867,17.987,17.756,17.932,1268005,0
2017-03-02,17.922,17.968,17.728,17.875,752075,0
2017-03-03,17.875,17.922,17.756,17.839,823246,0
2017-03-06,17.783,17.858,17.612,17.688,645471,0
2017-03-07,17.584,17.649,17.368,17.584,560825,0
2017-03-08,17.443,17.622,17.377,17.481,580246,0
2017-03-09,17.481,17.688,17.245,17.273,621172,0
2017-03-10,17.264,17.433,17.094,17.415,440398,0
2017-03-13,17.443,17.584,17.396,17.556,263391,0
2017-03-14,17.433,17.528,17.283,17.386,280145,0
2017-03-15,17.415,17.783,17.415,17.717,311108,0
2017-03-16,17.783,17.962,17.641,17.726,417050,0
2017-03-17,17.745,17.914,17.632,17.868,392623,0
2017-03-20,17.876,17.924,17.697,17.811,200276,0
2017-03-21,17.886,17.886,17.453,17.556,302715,0
2017-03-22,17.604,17.66,17.381,17.443,310899,0
2017-03-23,17.499,17.717,17.415,17.49,259714,0
2017-03-24,17.556,17.688,17.358,17.594,256612,0
2017-03-27,17.509,17.688,17.461,17.679,231222,0
2017-03-28,17.707,17.971,17.688,17.82,363668,0
2017-03-29,17.848,17.961,17.783,17.896,196351,0
2017-03-30,17.971,18.07,17.963,18.019,318116,0
2017-03-31,18.019,18.027,17.82,18.009,601119,0
2017-04-03,18.009,18.019,17.717,17.801,258964,0
2017-04-04,17.763,17.896,17.688,17.783,235725,0
2017-04-05,17.641,17.688,17.358,17.556,413968,0
2017-04-06,17.537,17.594,17.386,17.537,235507,0
2017-04-07,17.528,17.679,17.443,17.537,193884,0
2017-04-10,17.547,17.688,17.453,17.584,278343,0
2017-04-11,17.575,17.73,17.461,17.612,158911,0
2017-04-12,17.584,17.641,17.481,17.547,142463,0
2017-04-13,17.499,17.594,17.471,17.471,123936,0
2017-04-17,17.547,17.65,17.471,17.584,141767,0
2017-04-18,17.518,17.679,17.518,17.594,252453,0
2017-04-19,17.604,17.688,17.547,17.604,181265,0
2017-04-20,17.641,17.745,17.537,17.622,247223,0
2017-04-21,17.679,17.82,17.584,17.717,180082,0
2017-04-24,17.848,17.924,17.688,17.755,200622,0
2017-04-25,17.82,17.924,17.727,17.83,188026,0
2017-04-26,17.792,18.056,17.792,17.924,253490,0
2017-04-27,17.924,17.981,17.801,17.952,187974,0
2017-04-28,18.009,18.061,17.755,17.848,257894,0
2017-05-01,17.924,17.935,17.707,17.82,155999,0
2017-05-02,17.848,17.896,17.783,17.82,163699,0
2017-05-03,17.848,17.848,17.509,17.509,346551,0
2017-05-04,17.453,17.566,16.839,16.848,604079,0
2017-05-05,16.839,17.421,16.83,17.33,493130,0
2017-05-08,17.396,17.396,16.943,17.084,269963,0
2017-05-09,17.028,17.058,16.707,16.82,375286,0
2017-05-10,16.81,17.013,16.613,16.839,261180,0
2017-05-11,16.83,17.16,16.754,17.056,230016,0
2017-05-12,17.074,17.197,16.943,16.971,162364,0
2017-05-15,17.056,17.273,16.961,17.189,267126,0
2017-05-16,17.141,17.235,16.943,17.084,270026,0
2017-05-17,17.132,17.443,17.084,17.217,259541,0
2017-05-18,17.245,17.282,17.122,17.197,171153,0
2017-05-19,17.217,17.377,17.122,17.179,251583,0
2017-05-22,17.302,17.302,17.122,17.189,194354,0
2017-05-23,17.207,17.348,17.066,17.254,175762,0
2017-05-24,17.31,17.453,17.197,17.264,153700,0
2017-05-25,17.302,17.416,17.217,17.264,228176,0
2017-05-26,17.264,17.332,17.217,17.273,163542,0
2017-05-30,17.273,17.292,16.924,16.99,423985,0
2017-05-31,16.971,16.971,16.679,16.82,472983,0
2017-06-01,16.886,17.139,16.839,17.074,232237,0
2017-06-02,17.113,17.245,17.042,17.094,312694,0
2017-06-05,17.074,17.161,16.929,17.113,376009,0
2017-06-06,17.074,17.084,16.987,16.997,225484,0
2017-06-07,17.036,17.06,16.717,16.813,269228,0
2017-06-08,16.765,17.026,16.736,16.852,293928,0
2017-06-09,16.852,17.07,16.804,17.016,196565,0
2017-06-12,16.939,17.268,16.939,17.2,193335,0
2017-06-13,17.21,17.316,16.978,17.142,236406,0
2017-06-14,17.094,17.249,17.026,17.191,282139,0
2017-06-15,17.045,17.171,16.968,17.074,232538,0
2017-06-16,17.142,17.22,17.045,17.084,152696,0
2017-06-19,17.171,17.229,16.929,17.094,217157,0
2017-06-20,16.978,17.113,16.862,16.891,222110,0
2017-06-21,16.997,17.036,16.862,16.9,267054,0
2017-06-22,16.949,17.084,16.862,16.92,208806,0
2017-06-23,16.929,17.176,16.901,17.152,150998,0
2017-06-26,17.181,17.452,17.176,17.316,395982,0
2017-06-27,17.316,17.413,17.016,17.045,249314,0
2017-06-28,17.181,17.21,17.065,17.162,203671,0
2017-06-29,17.132,17.157,16.941,17.132,223290,0
2017-06-30,17.2,17.203,17.045,17.045,191395,0
2017-07-03,17.123,17.249,17.065,17.181,86601,0
2017-07-05,17.191,17.191,16.929,17.103,192400,0
2017-07-06,17.113,17.153,16.958,17.007,181943,0
2017-07-07,16.997,17.026,16.929,17.007,129788,0
2017-07-10,16.968,17.074,16.968,16.997,166892,0
2017-07-11,17.036,17.036,16.842,16.978,231573,0
2017-07-12,17.026,17.065,16.91,16.929,234238,0
2017-07-13,16.949,17.016,16.862,16.91,220864,0
2017-07-14,16.939,17.055,16.794,16.997,267770,0
2017-07-17,17.007,17.097,16.93,16.968,166696,0
2017-07-18,16.929,17.007,16.881,16.968,211488,0
2017-07-19,17.007,17.036,16.881,16.958,172170,0
2017-07-20,16.968,17.055,16.92,16.968,209396,0
2017-07-21,17.016,17.065,16.92,16.939,155119,0
2017-07-24,16.939,16.949,16.658,16.775,229515,0
2017-07-25,16.794,16.92,16.726,16.784,198289,0
2017-07-26,16.862,16.987,16.717,16.833,261190,0
2017-07-27,16.862,16.949,16.784,16.9,186576,0
2017-07-28,16.929,16.929,16.707,16.794,181842,0
2017-07-31,16.794,16.842,16.658,16.746,224292,0
2017-08-01,16.823,16.871,16.687,16.746,144991,0
2017-08-02,16.736,16.813,16.61,16.629,158139,0
2017-08-03,15.623,15.904,14.675,14.791,2303806,0
2017-08-04,14.695,14.791,14.101,14.153,1970253,0
2017-08-07,14.085,14.211,13.65,13.988,1282347,0
2017-08-08,13.93,14.008,13.66,13.766,656491,0
2017-08-09,13.679,13.689,13.302,13.408,862121,0
2017-08-10,13.369,13.427,13.176,13.282,555375,0
2017-08-11,13.205,13.389,13.011,13.389,602230,0
2017-08-14,13.389,13.689,13.388,13.553,566317,0
2017-08-15,13.592,13.611,13.302,13.505,443630,0
2017-08-16,13.505,13.534,13.282,13.311,337572,0
2017-08-17,13.234,13.282,13.034,13.069,400872,0
2017-08-18,13.06,13.196,12.818,12.924,425828,0
2017-08-21,12.934,12.963,12.779,12.953,384255,0
2017-08-22,12.973,13.031,12.799,12.866,355744,0
2017-08-23,12.779,12.982,12.75,12.857,232539,0
2017-08-24,12.866,13.043,12.866,13.002,287741,0
2017-08-25,13.089,13.205,13.011,13.127,263333,0
2017-08-28,13.572,13.592,13.398,13.447,603205,0
2017-08-29,13.34,13.524,13.253,13.321,328757,0
2017-08-30,13.311,13.563,13.263,13.418,438776,0
2017-08-31,13.495,13.592,13.35,13.35,669825,0
2017-09-01,13.3,13.49,13.15,13.39,390408,0
2017-09-05,13.36,13.3866,13.1401,13.23,376297,0
2017-09-06,13.19,13.32,13.07,13.15,606484,0
2017-09-07,13.09,13.17,12.84,13,505188,0
2017-09-08,12.92,13.21,12.92,13.2,484395,0
2017-09-11,13.18,13.37,13.1401,13.31,393889,0
2017-09-12,13.26,13.59,13.23,13.42,559410,0
2017-09-13,13.42,13.74,13.3211,13.73,401587,0
2017-09-14,13.65,13.73,13.55,13.68,245719,0
2017-09-15,13.6,13.8,13.6,13.8,342771,0
2017-09-18,13.8,13.93,13.7074,13.83,376888,0
2017-09-19,13.83,13.98,13.8,13.92,340145,0
2017-09-20,13.95,14,13.82,13.86,312547,0
2017-09-21,13.93,14,13.82,13.9,421390,0
2017-09-22,13.94,14.06,13.9,14.03,248264,0
2017-09-25,14.06,14.18,14.01,14.03,267502,0
2017-09-26,14.03,14.12,13.89,14.08,248602,0
2017-09-27,14.16,14.18,13.93,14.08,182811,0
2017-09-28,14.07,14.21,13.89,14.19,321939,0
2017-09-29,14.17,14.3,14.17,14.28,247990,0
2017-10-02,14.3,14.35,14.1618,14.31,193773,0
2017-10-03,14.33,14.33,14.09,14.21,369139,0
2017-10-04,14.28,14.28,14,14.11,305609,0
2017-10-05,14.12,14.16,14.01,14.06,254978,0
2017-10-06,14.06,14.1564,13.88,13.96,265548,0
2017-10-09,13.92,13.95,13.87,13.88,189877,0
2017-10-10,13.92,13.95,13.79,13.85,215349,0
2017-10-11,13.88,13.97,13.86,13.95,268077,0
2017-10-12,13.95,13.99,13.81,13.85,283955,0
2017-10-13,13.86,13.92,13.73,13.83,244451,0
2017-10-16,13.87,13.965,13.73,13.88,244096,0
2017-10-17,13.32,13.32,12.47,12.61,1468927,0
2017-10-18,12.66,13.2,12.65,13.17,894127,0
2017-10-19,12.98,13.025,12.845,12.93,650311,0
2017-10-20,12.97,13.03,12.88,13.02,805572,0
2017-10-23,13.12,13.15,12.8,12.85,418992,0
2017-10-24,12.85,12.96,12.8,12.92,414017,0
2017-10-25,12.9,12.92,12.47,12.56,438463,0
2017-10-26,12.52,12.65,12.41,12.59,326677,0
2017-10-27,12.6,12.632,12.44,12.5,284114,0
2017-10-30,12.501,12.555,12.35,12.4,358972,0
2017-10-31,12.43,12.5,12.29,12.31,324398,0
2017-11-01,12.34,12.4,12.1803,12.25,418616,0
2017-11-02,10.28,10.29,8.91,9.68,5127932,0
2017-11-03,9.36,9.85,9.36,9.82,2112517,0
2017-11-06,9.73,9.83,9.56,9.75,1070550,0
2017-11-07,9.75,9.76,9.59,9.74,772696,0
2017-11-08,9.74,9.76,9.56,9.73,818726,0
2017-11-09,9.65,9.85,9.6,9.6,442784,0
2017-11-10,9.59,9.76,9.55,9.58,440352,0
