Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.661,17.693,17.5,17.532,10762,0
2005-02-28,17.532,17.532,17.253,17.532,9288,0
2005-03-01,17.456,17.618,17.373,17.413,13597,0
2005-03-02,17.5,17.693,17.456,17.661,38366,0
2005-03-03,17.618,17.693,17.618,17.618,14067,0
2005-03-04,17.693,17.693,17.091,17.218,9919,0
2005-03-07,17.218,17.312,17.218,17.227,5069,0
2005-03-08,17.294,17.294,17.134,17.294,1078,0
2005-03-09,17.532,17.532,17.253,17.253,5839,0
2005-03-10,17.176,17.693,17.176,17.5,6364,0
2005-03-11,17.5,18.103,17.5,17.942,18677,0
2005-03-14,18.299,18.944,18.299,18.921,74534,0
2005-03-15,18.707,20.511,18.707,20.434,53367,0
2005-03-16,20.349,20.877,18.903,19.505,37431,0
2005-03-17,19.505,19.906,18.843,19.505,26015,0
2005-03-18,19.709,19.95,18.581,19.709,17173,0
2005-03-21,19.709,19.709,18.581,18.859,4539,0
2005-03-22,18.501,18.742,18.418,18.444,12738,0
2005-03-23,18.418,18.418,18.017,18.086,10540,0
2005-03-24,18.06,18.255,18.06,18.246,8293,0
2005-03-28,18.255,18.255,17.737,18.246,7012,0
2005-03-29,18.255,18.255,17.693,17.796,3874,0
2005-03-30,17.693,18.103,17.693,17.812,8112,0
2005-03-31,17.857,17.857,17.693,17.764,3583,0
2005-04-01,17.942,17.942,17.942,17.942,809,0
2005-04-04,17.942,18.621,17.702,18.555,34178,0
2005-04-05,18.103,19.505,17.821,19.106,33786,0
2005-04-06,19.465,19.505,18.663,19.431,9872,0
2005-04-07,19.465,19.668,18.944,19.668,2616,0
2005-04-08,19.627,19.627,19.302,19.302,1855,0
2005-04-11,18.903,19.106,18.707,18.707,6780,0
2005-04-12,18.707,18.707,18.501,18.707,2097,0
2005-04-13,18.903,18.903,18.46,18.46,665,0
2005-04-14,18.501,19.226,18.46,19.226,16019,0
2005-04-15,19.15,19.906,19.15,19.872,16642,0
2005-04-18,19.709,20.434,19.709,20.231,11559,0
2005-04-19,20.187,20.187,19.388,19.709,4418,0
2005-04-20,19.872,19.872,19.15,19.15,26957,0
2005-04-21,19.226,19.226,18.987,18.987,1379,0
2005-04-22,18.903,18.903,18.663,18.742,5546,0
2005-04-25,18.663,18.903,18.663,18.707,4480,0
2005-04-26,18.707,18.903,18.663,18.903,915,0
2005-04-27,18.903,18.903,18.742,18.903,6333,0
2005-04-28,18.903,18.903,18.742,18.859,947,0
2005-04-29,18.903,18.969,18.826,18.826,4754,0
2005-05-02,18.784,18.987,18.707,18.826,12563,0
2005-05-03,18.742,19.226,18.742,18.903,6313,0
2005-05-04,18.903,19.226,18.742,19.106,3760,0
2005-05-05,19.302,19.505,19.064,19.302,9141,0
2005-05-06,19.709,20.105,19.15,19.15,19399,0
2005-05-09,19.15,19.505,19.15,19.465,5360,0
2005-05-10,19.465,19.505,18.903,19.302,11378,0
2005-05-11,19.064,19.15,18.903,18.903,4501,0
2005-05-12,18.911,19.15,18.903,19.15,11262,0
2005-05-13,19.15,19.548,18.903,18.903,3777,0
2005-05-16,19.226,19.302,18.621,19.183,25175,0
2005-05-17,18.621,18.742,18.418,18.663,24840,0
2005-05-18,18.581,18.663,18.103,18.418,16193,0
2005-05-19,18.663,18.663,18.136,18.501,4614,0
2005-05-20,18.501,18.501,17.898,18.111,12364,0
2005-05-23,18.111,18.111,17.898,17.898,5389,0
2005-05-24,17.898,18.103,17.898,18.103,5684,0
2005-05-25,18.103,18.103,18.017,18.103,1211,0
2005-05-26,18.103,18.342,18.103,18.103,1747,0
2005-05-27,18.299,18.375,18.103,18.222,2692,0
2005-05-31,18.222,18.222,18.06,18.136,7640,0
2005-06-01,17.942,18.103,17.942,18.017,2631,0
2005-06-02,17.942,18.103,17.693,17.898,4594,0
2005-06-03,17.857,18.06,17.746,18.06,3485,0
2005-06-06,18.06,18.06,17.779,17.821,904,0
2005-06-07,17.821,18.017,17.693,17.821,9295,0
2005-06-08,17.746,17.898,17.413,17.575,8960,0
2005-06-09,17.413,17.693,17.413,17.693,5252,0
2005-06-10,17.898,17.898,17.5,17.693,3281,0
2005-06-13,17.693,17.693,17.5,17.5,1180,0
2005-06-14,17.456,17.693,17.456,17.618,11244,0
2005-06-15,17.575,17.693,17.575,17.575,1091,0
2005-06-16,17.575,17.693,17.575,17.693,6743,0
2005-06-17,17.693,18.255,17.693,18.255,30606,0
2005-06-20,17.976,18.255,17.661,17.821,8372,0
2005-06-21,17.661,17.661,17.575,17.575,4158,0
2005-06-22,17.693,17.898,17.575,17.575,3755,0
2005-06-23,17.575,17.575,17.413,17.413,2638,0
2005-06-24,17.373,17.413,17.294,17.373,3951,0
2005-06-27,17.294,17.294,17.218,17.294,3690,0
2005-06-28,17.294,17.294,17.218,17.294,2917,0
2005-06-29,17.373,17.373,17.218,17.218,544,0
2005-06-30,17.285,17.285,17.218,17.253,2379,0
2005-07-01,17.253,17.693,17.253,17.294,3668,0
2005-07-05,17.693,17.693,17.294,17.294,1818,0
2005-07-06,17.294,17.575,17.294,17.294,3904,0
2005-07-07,17.294,18.017,17.294,17.942,19981,0
2005-07-08,17.898,18.501,17.898,18.501,10424,0
2005-07-11,18.222,19.226,18.222,19.226,16063,0
2005-07-12,19.226,19.226,18.742,19.226,10408,0
2005-07-13,18.987,19.226,18.859,19.226,2663,0
2005-07-14,19.15,19.226,18.911,19.106,5624,0
2005-07-15,18.859,19.064,18.859,19.064,2556,0
2005-07-18,18.903,19.064,18.903,18.903,4356,0
2005-07-19,18.826,18.987,18.581,18.581,8638,0
2005-07-20,18.663,18.742,18.581,18.663,20197,0
2005-07-21,18.663,18.663,17.976,18.255,12155,0
2005-07-22,18.103,18.46,17.898,18.06,2216,0
2005-07-25,17.898,18.06,17.661,17.661,6247,0
2005-07-26,17.693,17.898,17.549,17.898,3143,0
2005-07-27,17.5,17.693,17.413,17.693,5250,0
2005-07-28,17.693,18.501,17.693,18.299,16218,0
2005-07-29,18.501,18.663,18.299,18.663,7541,0
2005-08-01,18.621,18.903,18.501,18.851,6147,0
2005-08-02,18.501,18.851,18.222,18.255,13130,0
2005-08-03,18.342,18.826,18.255,18.707,4414,0
2005-08-04,18.707,18.707,18.46,18.46,3328,0
2005-08-05,18.299,18.501,18.299,18.501,2326,0
2005-08-08,18.299,18.501,18.103,18.501,6871,0
2005-08-09,18.501,18.501,18.342,18.501,6195,0
2005-08-10,18.501,18.581,18.501,18.501,2080,0
2005-08-11,18.342,18.581,18.342,18.501,2630,0
2005-08-12,18.418,18.903,18.418,18.501,30522,0
2005-08-15,18.501,18.707,18.255,18.501,3905,0
2005-08-16,18.255,18.501,18.103,18.501,4685,0
2005-08-17,18.06,18.501,17.693,18.501,7142,0
2005-08-18,18.418,18.501,18.103,18.103,1345,0
2005-08-19,18.707,18.707,18.103,18.103,7264,0
2005-08-22,18.103,18.663,18.103,18.491,3235,0
2005-08-23,18.501,18.501,18.501,18.501,381,0
2005-08-24,19.26,19.26,18.723,19.057,588,0
2005-08-25,18.851,18.851,18.851,18.851,214,0
2005-08-26,19.057,19.057,18.851,18.851,5557,0
2005-08-29,18.851,18.851,18.436,18.436,1974,0
2005-08-30,18.723,18.969,18.23,18.23,6886,0
2005-08-31,18.23,18.23,18.06,18.06,3054,0
2005-09-01,18.06,18.23,18.06,18.06,11088,0
2005-09-02,18.06,18.23,17.686,17.812,11022,0
2005-09-06,17.812,18.017,17.609,17.812,7749,0
2005-09-07,17.652,17.812,17.652,17.652,16639,0
2005-09-08,17.812,18.23,17.728,17.728,15035,0
2005-09-09,17.812,18.06,17.652,18.06,3489,0
2005-09-12,17.812,18.146,17.812,17.812,5134,0
2005-09-13,17.483,17.728,17.483,17.652,7144,0
2005-09-14,17.483,17.812,17.483,17.728,17966,0
2005-09-15,17.812,17.812,17.483,17.812,9436,0
2005-09-16,17.812,17.898,17.567,17.898,7674,0
2005-09-19,17.567,18.06,17.438,17.609,3193,0
2005-09-20,17.609,18.394,17.609,18.394,9166,0
2005-09-21,18.06,18.638,18.06,18.564,2310,0
2005-09-22,18.017,18.638,18.017,18.638,896,0
2005-09-23,18.23,18.436,18.23,18.436,4145,0
2005-09-26,18.394,18.436,18.23,18.307,6420,0
2005-09-27,18.307,18.394,18.307,18.394,1712,0
2005-09-28,18.394,18.808,18.394,18.808,822,0
2005-09-29,18.394,18.394,18.307,18.307,1808,0
2005-09-30,18.23,18.23,17.812,17.812,4797,0
2005-10-03,17.812,17.857,17.567,17.567,3483,0
2005-10-04,17.609,17.812,17.567,17.686,3640,0
2005-10-05,17.483,17.686,17.456,17.456,869,0
2005-10-06,17.525,17.609,17.483,17.609,4793,0
2005-10-07,17.483,18.017,17.456,17.942,8519,0
2005-10-10,17.483,17.985,17.483,17.942,3295,0
2005-10-11,17.898,17.898,17.609,17.609,1927,0
2005-10-12,17.812,17.942,17.438,17.609,2460,0
2005-10-13,17.609,18.436,17.483,18.146,9460,0
2005-10-14,18.017,18.23,17.483,18.23,5823,0
2005-10-17,17.609,18.638,17.609,18.564,13800,0
2005-10-18,18.638,18.638,18.017,18.476,10511,0
2005-10-19,18.638,18.638,18.017,18.638,5523,0
2005-10-20,18.436,18.564,18.017,18.23,23124,0
2005-10-21,17.812,18.23,17.812,18.23,492,0
2005-10-24,17.609,18.23,17.609,18.23,1471,0
2005-10-25,18.017,18.222,17.609,17.812,4414,0
2005-10-26,17.609,17.728,17.438,17.686,3238,0
2005-10-27,17.567,17.609,17.483,17.567,3346,0
2005-10-28,17.438,17.609,17.438,17.609,1059,0
2005-10-31,17.728,17.812,17.483,17.609,3045,0
2005-11-01,17.812,17.898,17.609,17.609,6618,0
2005-11-02,17.812,18.23,17.483,17.525,11784,0
2005-11-03,17.525,17.985,17.525,17.652,10069,0
2005-11-04,17.812,17.812,17.438,17.686,9582,0
2005-11-07,17.438,17.772,17.438,17.772,11642,0
2005-11-08,17.575,17.609,17.438,17.483,4157,0
2005-11-09,17.525,17.567,17.5,17.5,4492,0
2005-11-10,17.609,17.898,17.5,17.567,16853,0
2005-11-11,17.898,17.985,17.609,17.609,1952,0
2005-11-14,17.525,17.812,17.525,17.728,1434,0
2005-11-15,17.898,17.976,17.728,17.976,11608,0
2005-11-16,17.812,18.35,17.728,18.06,45761,0
2005-11-17,18.146,18.307,17.898,18.136,9786,0
2005-11-18,18.017,18.017,17.652,18.017,13328,0
2005-11-21,17.652,18.35,17.652,18.23,7629,0
2005-11-22,18.23,18.638,17.812,18.436,12593,0
2005-11-23,17.857,18.017,17.857,17.898,3210,0
2005-11-25,17.898,17.898,17.898,17.898,231,0
2005-11-28,17.686,17.985,17.438,17.483,15567,0
2005-11-29,17.438,17.567,17.397,17.397,4577,0
2005-11-30,17.652,17.652,17.321,17.397,4130,0
2005-12-01,17.397,17.898,17.355,17.397,12037,0
2005-12-02,17.397,17.397,17.321,17.321,3058,0
2005-12-05,17.19,17.294,16.776,16.776,19435,0
2005-12-06,16.861,17.277,16.818,17.236,6361,0
2005-12-07,17.065,17.19,16.905,17.031,4433,0
2005-12-08,16.905,17.397,16.818,17.397,13173,0
2005-12-09,16.987,16.987,16.987,16.987,231,0
2005-12-12,17.19,17.19,16.572,16.613,17222,0
2005-12-13,16.572,16.572,16.197,16.572,6686,0
2005-12-14,16.367,16.572,16.367,16.572,4351,0
2005-12-15,16.367,16.657,16.156,16.613,13615,0
2005-12-16,16.485,16.613,16.485,16.613,6349,0
2005-12-19,16.443,17.15,16.443,16.987,28181,0
2005-12-20,16.657,17.15,16.529,17.065,9630,0
2005-12-21,16.529,16.987,16.529,16.776,15733,0
2005-12-22,16.657,16.776,16.156,16.156,10853,0
2005-12-23,16.197,16.572,16.156,16.572,5700,0
2005-12-27,16.367,16.776,16.156,16.485,12284,0
2005-12-28,16.367,16.657,16.282,16.572,5786,0
2005-12-29,16.572,16.572,15.95,16.156,11093,0
2005-12-30,16.156,16.156,15.907,16.036,2387,0
2006-01-03,16.036,16.036,15.899,15.907,8559,0
2006-01-04,16.036,16.036,15.899,15.899,2867,0
2006-01-05,15.993,16.156,15.823,15.95,18573,0
2006-01-06,16.156,16.7,15.993,16.572,15601,0
2006-01-09,16.572,16.945,16.572,16.905,9590,0
2006-01-10,16.776,16.987,16.776,16.905,25716,0
2006-01-11,16.776,16.776,16.07,16.197,19787,0
2006-01-12,16.325,16.443,16.241,16.443,4315,0
2006-01-13,16.156,16.197,16.156,16.197,4497,0
2006-01-17,16.156,16.572,16.156,16.572,12237,0
2006-01-18,16.589,16.776,16.367,16.7,10725,0
2006-01-19,16.776,16.987,16.156,16.987,18153,0
2006-01-20,16.572,16.987,16.572,16.987,688,0
2006-01-23,16.572,16.572,16.572,16.572,472,0
2006-01-24,16.657,16.987,16.657,16.776,2092,0
2006-01-25,16.776,16.987,16.776,16.987,12642,0
2006-01-26,16.987,16.987,16.776,16.776,5889,0
2006-01-27,16.905,16.905,16.657,16.818,5473,0
2006-01-30,16.657,17.397,16.657,17.397,9229,0
2006-01-31,17.397,17.397,17.031,17.19,16197,0
2006-02-01,17.19,17.397,16.987,17.321,4701,0
2006-02-02,17.109,17.355,17.109,17.19,5491,0
2006-02-03,17.19,17.397,16.987,17.19,16401,0
2006-02-06,17.397,17.397,17.321,17.397,14342,0
2006-02-07,17.277,17.601,17.277,17.397,21408,0
2006-02-08,17.438,17.483,17.438,17.483,7386,0
2006-02-09,17.567,17.567,17.567,17.567,445,0
2006-02-10,17.397,17.812,17.397,17.652,16035,0
2006-02-13,17.609,17.812,17.483,17.609,8129,0
2006-02-14,17.728,17.728,17.609,17.609,1907,0
2006-02-15,17.812,17.812,17.525,17.652,1116,0
2006-02-16,17.652,17.772,17.525,17.525,5407,0
2006-02-17,17.609,17.812,17.609,17.804,16544,0
2006-02-21,17.567,18.146,17.567,17.812,18782,0
2006-02-22,18.007,18.596,18.007,18.428,9570,0
2006-02-23,18.596,18.596,18.215,18.596,6537,0
2006-02-24,18.428,18.51,18.017,18.51,8810,0
2006-02-27,18.215,18.342,18.007,18.007,4864,0
2006-02-28,18.007,18.428,17.966,17.966,2968,0
2006-03-01,17.882,17.966,17.882,17.966,1012,0
2006-03-02,18.051,18.051,17.628,17.628,3989,0
2006-03-03,17.584,17.788,17.464,17.464,2395,0
2006-03-06,17.796,17.882,17.796,17.796,10674,0
2006-03-07,17.796,18.333,17.796,18.206,7239,0
2006-03-08,18.206,18.29,17.796,17.796,1897,0
2006-03-09,18.007,18.428,17.796,18.428,65385,0
2006-03-10,18.51,19.057,18.468,18.638,71989,0
2006-03-13,18.638,18.843,18.468,18.673,40357,0
2006-03-14,18.638,18.843,18.596,18.638,61429,0
2006-03-15,18.596,18.791,18.555,18.791,8828,0
2006-03-16,18.791,18.93,18.784,18.843,2054,0
2006-03-17,18.843,18.843,18.468,18.468,19992,0
2006-03-20,18.596,18.843,18.428,18.638,48476,0
2006-03-21,18.843,18.843,18.573,18.573,7123,0
2006-03-22,18.483,18.51,18.483,18.51,1180,0
2006-03-23,18.51,18.51,18.468,18.468,2565,0
2006-03-27,18.468,18.51,18.468,18.51,1342,0
2006-03-28,18.444,18.468,18.428,18.428,12382,0
2006-03-29,18.428,18.51,18.428,18.428,8590,0
2006-03-30,18.384,18.384,18.299,18.299,4295,0
2006-03-31,18.51,18.51,18.299,18.299,1526,0
2006-04-03,18.299,18.51,18.299,18.51,701,0
2006-04-04,18.51,18.51,18.255,18.384,15589,0
2006-04-05,18.255,18.255,18.255,18.255,1563,0
2006-04-06,18.255,18.51,18.172,18.342,5273,0
2006-04-07,18.172,18.555,18.007,18.215,7077,0
2006-04-10,18.007,18.428,18.007,18.172,15462,0
2006-04-11,18.172,18.596,18.172,18.596,11897,0
2006-04-12,18.638,18.799,18.428,18.799,9786,0
2006-04-13,18.428,18.843,18.428,18.843,32121,0
2006-04-17,18.51,19.057,18.51,19.057,12515,0
2006-04-18,18.673,19.686,18.428,19.26,17507,0
2006-04-19,19.26,19.26,18.215,18.758,10929,0
2006-04-20,18.758,18.758,18.418,18.428,5005,0
2006-04-21,18.255,18.384,18.255,18.384,2178,0
2006-04-24,18.299,18.299,18.051,18.051,15207,0
2006-04-25,18.095,18.095,17.84,17.84,4002,0
2006-04-26,17.966,17.966,17.966,17.966,562,0
2006-04-27,17.84,17.966,17.584,17.584,14252,0
2006-04-28,17.584,17.857,17.584,17.857,3804,0
2006-05-01,17.584,17.584,17.421,17.584,8016,0
2006-05-02,17.381,17.584,17.381,17.381,14431,0
2006-05-03,17.176,17.584,17.176,17.381,15825,0
2006-05-04,17.381,17.381,17.209,17.381,6496,0
2006-05-05,17.253,17.584,17.253,17.421,3031,0
2006-05-08,17.209,17.381,17.168,17.381,12563,0
2006-05-09,17.381,17.508,17.381,17.508,20775,0
2006-05-10,17.421,17.508,17.227,17.508,3544,0
2006-05-11,17.294,17.381,17.218,17.218,3208,0
2006-05-12,17.176,17.176,17.168,17.168,8747,0
2006-05-15,17.209,17.584,17.209,17.584,32365,0
2006-05-16,17.796,17.966,17.584,17.584,11477,0
2006-05-17,17.669,18.172,17.669,18.051,21984,0
2006-05-18,18.051,18.428,18.007,18.095,10611,0
2006-05-19,18.007,18.007,18.007,18.007,1646,0
2006-05-22,17.711,18.007,17.584,17.584,3852,0
2006-05-23,17.336,17.788,17.336,17.755,2048,0
2006-05-24,17.796,17.796,17.43,17.755,1470,0
2006-05-25,17.381,17.508,17.336,17.508,2024,0
2006-05-26,17.381,17.796,17.346,17.421,3679,0
2006-05-30,17.584,17.584,17.209,17.209,5282,0
2006-05-31,17.209,17.253,17.168,17.168,3763,0
2006-06-01,17.253,17.294,17.168,17.168,5788,0
2006-06-02,17.253,17.421,17.253,17.253,3306,0
2006-06-05,17.336,17.711,17.336,17.421,8186,0
2006-06-06,17.261,17.584,17.168,17.584,4936,0
2006-06-07,17.711,18.007,17.464,17.464,5161,0
2006-06-08,17.381,17.584,17.168,17.168,6858,0
2006-06-09,17.421,17.421,17.083,17.168,1275,0
2006-06-12,17.168,17.168,17.083,17.083,493,0
2006-06-13,17.083,17.125,16.962,17.125,7050,0
2006-06-14,16.924,17.168,16.843,17.168,3334,0
2006-06-15,17.209,17.209,17.004,17.083,10655,0
2006-06-16,17.209,17.209,17.004,17.125,1789,0
2006-06-19,17.294,17.508,17.004,17.5,10509,0
2006-06-20,17.508,17.508,17.013,17.168,19877,0
2006-06-21,16.962,16.962,16.962,16.962,1604,0
2006-06-22,16.962,16.962,16.75,16.792,5888,0
2006-06-23,16.75,16.792,16.46,16.665,7543,0
2006-06-26,16.46,16.665,16.46,16.665,3530,0
2006-06-27,16.665,16.665,16.46,16.46,1338,0
2006-06-28,16.494,16.58,16.494,16.538,4118,0
2006-06-29,16.504,16.75,16.249,16.249,11519,0
2006-06-30,16.249,16.742,16.188,16.742,6022,0
2006-07-03,16.75,16.75,16.332,16.75,1670,0
2006-07-05,16.75,16.75,16.419,16.58,20249,0
2006-07-06,16.709,16.742,16.188,16.742,23800,0
2006-07-07,16.742,16.962,16.742,16.962,2813,0
2006-07-10,16.75,17.584,16.58,17.584,22187,0
2006-07-11,17.464,17.575,16.835,17.168,11033,0
2006-07-12,17.168,17.464,17.048,17.464,4007,0
2006-07-13,16.835,16.962,16.58,16.58,1179,0
2006-07-14,16.332,17.168,16.332,17.168,23006,0
2006-07-17,16.75,17.168,16.376,17.168,3988,0
2006-07-18,16.759,16.759,16.214,16.376,4934,0
2006-07-19,16.742,16.75,16.332,16.332,7054,0
2006-07-20,16.7,16.7,16.163,16.572,19073,0
2006-07-21,16.205,16.572,16.205,16.572,2274,0
2006-07-24,16.595,16.595,16.291,16.291,6588,0
2006-07-25,16.205,16.332,16.205,16.332,4428,0
2006-07-26,16.649,16.649,15.922,16.078,18695,0
2006-07-27,16.403,16.538,15.95,16.376,12858,0
2006-07-28,16.078,16.332,16.078,16.249,9503,0
2006-07-31,15.977,16.291,15.914,15.914,26886,0
2006-08-01,16.249,16.249,15.914,16.078,6261,0
2006-08-02,16.078,16.249,16.078,16.078,16540,0
2006-08-03,16.282,16.325,16.078,16.325,969,0
2006-08-04,16.325,16.325,16.078,16.12,8000,0
2006-08-07,15.993,16.332,15.993,16.12,6109,0
2006-08-08,16.12,16.742,16.12,16.332,10317,0
2006-08-09,16.742,16.742,16.376,16.538,8192,0
2006-08-10,16.538,16.75,16.376,16.665,3981,0
2006-08-11,16.742,16.742,16.419,16.419,16912,0
2006-08-14,16.376,16.75,15.95,16.332,8701,0
2006-08-15,16.332,16.75,15.95,16.665,16157,0
2006-08-16,16.163,16.75,16.163,16.75,1395,0
2006-08-17,16.494,16.75,15.993,16.538,12691,0
2006-08-18,16.538,17.168,16.128,16.128,5294,0
2006-08-21,17.15,17.15,16.205,16.75,1227,0
2006-08-22,16.75,16.75,16.538,16.709,3554,0
2006-08-23,16.538,16.709,16.469,16.469,705,0
2006-08-24,16.683,16.683,16.12,16.494,4078,0
2006-08-25,16.332,16.538,16.163,16.291,3192,0
2006-08-28,16.529,16.622,16.529,16.622,1646,0
2006-08-29,16.494,16.75,16.494,16.494,5037,0
2006-08-30,16.35,16.538,16.35,16.538,2910,0
2006-08-31,16.494,16.494,16.12,16.12,14079,0
2006-09-01,16.078,16.332,16.045,16.332,1232,0
2006-09-05,16.045,16.332,16.036,16.332,18687,0
2006-09-06,16.538,16.538,16.12,16.538,10399,0
2006-09-07,16.538,16.538,16.12,16.332,35356,0
2006-09-08,16.332,16.452,16.332,16.332,1504,0
2006-09-11,16.452,16.452,16.332,16.332,3271,0
2006-09-12,16.419,16.419,16.332,16.332,7938,0
2006-09-13,16.332,16.75,16.332,16.75,19161,0
2006-09-14,16.376,16.75,16.376,16.622,8743,0
2006-09-15,16.75,16.962,16.75,16.924,34177,0
2006-09-18,16.75,17.04,16.75,16.962,18383,0
2006-09-19,16.75,16.877,16.75,16.75,5544,0
2006-09-20,16.674,16.75,16.494,16.75,7426,0
2006-09-21,16.494,16.75,16.376,16.75,2280,0
2006-09-22,16.75,16.835,16.622,16.622,1449,0
2006-09-25,16.622,16.835,16.538,16.75,5019,0
2006-09-26,16.376,16.75,16.376,16.75,3283,0
2006-09-27,16.792,16.792,16.792,16.792,126,0
2006-09-28,16.665,16.835,16.428,16.622,3059,0
2006-09-29,16.622,16.622,16.622,16.622,420,0
2006-10-02,16.75,16.75,16.75,16.75,2824,0
2006-10-03,16.75,16.75,16.58,16.709,6586,0
2006-10-04,16.665,16.75,16.622,16.75,12816,0
2006-10-05,16.75,17.125,16.75,16.75,38306,0
2006-10-06,16.759,16.914,16.665,16.835,1481,0
2006-10-10,16.665,16.665,16.35,16.35,4637,0
2006-10-11,16.504,16.58,16.504,16.504,2258,0
2006-10-12,16.538,16.709,16.35,16.538,5582,0
2006-10-13,16.494,16.538,16.419,16.419,1523,0
2006-10-16,16.419,17.083,16.35,16.75,28682,0
2006-10-17,16.538,17.083,16.538,16.75,13725,0
2006-10-18,16.75,16.75,16.469,16.709,5002,0
2006-10-19,16.469,16.494,16.469,16.469,2331,0
2006-10-20,16.419,16.622,16.376,16.376,6807,0
2006-10-23,16.58,16.58,16.332,16.341,5164,0
2006-10-24,16.341,16.665,16.341,16.665,1001,0
2006-10-25,16.35,16.622,16.332,16.419,14222,0
2006-10-26,16.538,16.75,16.538,16.75,21757,0
2006-10-27,16.75,16.75,16.538,16.75,647,0
2006-10-30,16.538,16.75,16.538,16.58,3069,0
2006-10-31,16.75,16.75,16.376,16.538,7571,0
2006-11-01,16.538,16.538,16.332,16.332,3026,0
2006-11-02,16.332,16.332,16.205,16.332,4846,0
2006-11-03,16.494,16.494,16.332,16.332,1775,0
2006-11-06,16.214,16.58,16.214,16.376,7889,0
2006-11-07,16.419,16.58,16.419,16.58,1036,0
2006-11-08,16.58,16.665,16.419,16.665,3261,0
2006-11-09,16.46,16.665,16.249,16.332,11509,0
2006-11-10,16.249,16.665,16.205,16.665,10246,0
2006-11-13,16.665,16.665,16.376,16.376,8835,0
2006-11-14,16.58,16.622,16.419,16.538,19314,0
2006-11-15,16.205,16.46,16.163,16.332,22470,0
2006-11-16,16.291,16.332,16.291,16.325,4959,0
2006-11-17,16.12,16.291,15.95,16.163,17381,0
2006-11-20,16.163,16.291,15.958,16.078,15401,0
2006-11-21,16.002,16.078,15.922,16.07,6371,0
2006-11-22,15.993,16.46,15.95,16.46,3978,0
2006-11-24,16.163,16.46,16.163,16.291,6222,0
2006-11-27,16.045,16.376,16.045,16.163,4758,0
2006-11-28,16.163,16.291,15.95,16.205,7098,0
2006-11-29,16.205,16.376,16.078,16.249,19035,0
2006-11-30,16.332,16.376,16.205,16.291,71283,0
2006-12-01,16.291,16.291,16.163,16.291,1596,0
2006-12-04,16.538,16.538,16.46,16.46,2503,0
2006-12-05,16.538,16.538,16.332,16.332,4977,0
2006-12-06,16.249,16.538,15.993,16.443,25054,0
2006-12-07,16.078,16.529,16.078,16.485,9788,0
2006-12-08,16.104,16.7,16.104,16.7,4655,0
2006-12-11,16.494,16.494,16.163,16.332,4956,0
2006-12-12,16.078,16.332,16.078,16.088,2980,0
2006-12-13,16.078,16.538,16.078,16.376,36855,0
2006-12-14,16.376,16.419,16.12,16.12,44331,0
2006-12-15,16.12,16.46,16.12,16.205,11257,0
2006-12-18,16.419,17.013,16.419,16.776,51174,0
2006-12-19,16.776,17.004,16.595,16.887,8670,0
2006-12-20,16.801,16.97,16.512,16.97,2436,0
2006-12-21,16.887,16.887,16.589,16.63,8100,0
2006-12-22,16.716,16.97,16.63,16.887,6538,0
2006-12-26,16.683,16.924,16.683,16.924,4249,0
2006-12-27,16.716,16.835,16.716,16.716,5800,0
2006-12-28,16.931,16.931,16.683,16.716,3015,0
2006-12-29,16.716,16.905,16.716,16.716,2520,0
2007-01-03,16.716,16.905,16.716,16.724,10647,0
2007-01-04,16.887,16.931,16.759,16.931,14709,0
2007-01-05,16.914,16.931,16.887,16.887,6976,0
2007-01-08,16.931,17.397,16.931,17.312,38411,0
2007-01-09,17.397,17.397,16.97,16.97,6877,0
2007-01-10,17.182,17.182,16.589,16.801,12252,0
2007-01-11,16.63,16.63,16.589,16.589,3552,0
2007-01-12,16.595,17.43,16.595,17.083,49990,0
2007-01-16,17.43,17.438,17.269,17.438,37748,0
2007-01-17,17.438,17.644,17.227,17.446,33249,0
2007-01-18,17.644,17.848,17.456,17.693,40315,0
2007-01-19,17.567,17.693,17.312,17.397,13668,0
2007-01-22,17.182,17.182,17.074,17.142,3117,0
2007-01-23,17.074,17.074,16.649,16.759,7250,0
2007-01-24,16.801,17.43,16.674,17.142,13615,0
2007-01-25,17.013,17.227,16.649,17.013,19564,0
2007-01-26,16.801,17.013,16.801,17.013,1857,0
2007-01-29,16.809,17.013,16.801,16.801,1107,0
2007-01-30,16.716,16.931,16.716,16.931,5417,0
2007-01-31,16.759,17.013,16.716,16.931,11689,0
2007-02-01,16.759,16.931,16.759,16.759,10582,0
2007-02-02,16.759,16.931,16.716,16.931,15316,0
2007-02-05,16.759,16.759,16.724,16.724,1287,0
2007-02-06,16.724,17.013,16.674,16.931,14241,0
2007-02-07,17.004,17.013,17.004,17.013,3764,0
2007-02-08,17.013,17.013,16.843,16.877,29233,0
2007-02-09,16.877,16.931,16.801,16.843,5541,0
2007-02-12,16.887,16.996,16.801,16.962,3523,0
2007-02-13,16.801,16.843,16.801,16.801,2627,0
2007-02-14,16.843,16.962,16.801,16.954,5343,0
2007-02-15,16.962,16.962,16.683,16.931,12346,0
2007-02-16,16.843,16.954,16.801,16.945,11816,0
2007-02-20,16.843,16.937,16.674,16.759,27784,0
2007-02-21,16.683,16.759,16.649,16.759,13538,0
2007-02-22,16.931,16.931,16.18,16.376,26439,0
2007-02-23,16.419,16.63,16.419,16.419,6463,0
2007-02-26,16.419,16.547,16.419,16.547,9839,0
2007-02-27,16.46,16.589,16.419,16.547,41244,0
2007-02-28,16.547,16.801,16.46,16.801,23286,0
2007-03-01,16.63,16.931,16.63,16.7,6466,0
2007-03-02,16.7,16.7,16.547,16.547,11407,0
2007-03-05,16.589,16.589,16.547,16.589,3995,0
2007-03-06,16.46,16.622,16.46,16.589,13639,0
2007-03-07,16.504,16.589,16.504,16.589,7769,0
2007-03-08,16.504,16.63,16.504,16.589,2951,0
2007-03-09,16.589,16.63,16.419,16.419,9514,0
2007-03-12,16.547,16.547,16.376,16.419,8399,0
2007-03-13,16.419,16.46,16.249,16.376,23040,0
2007-03-14,16.376,16.419,16.163,16.249,49357,0
2007-03-15,16.376,16.538,16.291,16.538,21208,0
2007-03-16,16.538,16.63,16.291,16.605,20708,0
2007-03-19,16.46,16.674,16.46,16.504,3108,0
2007-03-20,16.504,16.589,16.419,16.589,25825,0
2007-03-21,16.595,16.595,16.419,16.46,3351,0
2007-03-22,16.504,16.589,16.419,16.589,6961,0
2007-03-23,16.589,16.589,16.376,16.376,20709,0
2007-03-26,16.419,16.419,16.163,16.163,7267,0
2007-03-27,16.291,16.291,16.163,16.163,7652,0
2007-03-28,16.163,16.291,16.12,16.291,19773,0
2007-03-29,16.291,16.291,16.036,16.036,3684,0
2007-03-30,16.163,16.163,15.993,16.12,4868,0
2007-04-02,15.993,16.332,15.747,16.332,15413,0
2007-04-03,16.163,16.163,16.163,16.163,2872,0
2007-04-04,16.332,16.376,16.249,16.376,30090,0
2007-04-05,16.249,16.332,16.163,16.332,10492,0
2007-04-09,16.163,16.332,15.95,15.993,20695,0
2007-04-10,15.993,15.993,15.747,15.747,7500,0
2007-04-11,15.993,15.993,15.568,15.568,17147,0
2007-04-12,15.729,15.739,15.313,15.525,7637,0
2007-04-13,15.44,15.907,15.44,15.858,14593,0
2007-04-16,15.867,15.993,15.492,15.993,22466,0
2007-04-17,15.993,16.249,15.611,16.249,20186,0
2007-04-18,16.249,16.376,16.163,16.291,10694,0
2007-04-19,16.078,16.376,16.078,16.163,11619,0
2007-04-20,16.332,16.376,15.95,16.376,9850,0
2007-04-23,16.376,16.419,16.163,16.249,5400,0
2007-04-24,16.163,16.332,16.078,16.291,6615,0
2007-04-25,16.249,16.249,16.12,16.163,8471,0
2007-04-26,15.95,16.147,15.95,15.993,9682,0
2007-04-27,15.993,16.078,15.95,15.95,9705,0
2007-04-30,15.993,15.993,15.739,15.95,9930,0
2007-05-01,15.993,15.993,15.739,15.739,10873,0
2007-05-02,15.867,15.867,15.525,15.611,22232,0
2007-05-03,15.652,15.95,15.568,15.568,10211,0
2007-05-04,15.422,15.739,15.313,15.525,17649,0
2007-05-07,15.611,15.611,15.44,15.5,10998,0
2007-05-08,15.414,15.525,15.313,15.313,16983,0
2007-05-09,15.355,15.355,15.313,15.355,19114,0
2007-05-10,15.313,15.525,15.313,15.355,6049,0
2007-05-11,15.431,15.525,15.397,15.44,6001,0
2007-05-14,15.482,15.482,15.355,15.44,17234,0
2007-05-15,15.44,15.525,15.397,15.482,14990,0
2007-05-16,15.482,15.739,15.482,15.739,17999,0
2007-05-17,15.695,15.907,15.492,15.739,12645,0
2007-05-18,15.739,15.95,15.739,15.907,7109,0
2007-05-21,15.907,15.907,15.652,15.739,2749,0
2007-05-22,15.652,15.779,15.568,15.779,6633,0
2007-05-23,15.779,15.779,15.482,15.482,18107,0
2007-05-24,15.355,15.695,15.313,15.525,18573,0
2007-05-25,15.652,15.739,15.652,15.739,2870,0
2007-05-29,15.739,15.95,15.577,15.823,14837,0
2007-05-30,15.739,15.823,15.739,15.739,1526,0
2007-05-31,15.739,15.739,15.313,15.44,6619,0
2007-06-01,15.44,15.611,14.673,15.611,35784,0
2007-06-04,15.611,15.611,15.525,15.568,1328,0
2007-06-05,15.525,15.739,15.44,15.611,10307,0
2007-06-06,15.568,15.568,15.44,15.482,5185,0
2007-06-07,15.44,15.568,15.397,15.568,4836,0
2007-06-08,15.482,15.652,15.482,15.55,1116,0
2007-06-11,15.568,15.652,15.44,15.44,12493,0
2007-06-12,15.44,15.611,15.355,15.406,3506,0
2007-06-13,15.414,15.44,15.397,15.397,5641,0
2007-06-14,15.355,15.397,15.355,15.397,11954,0
2007-06-15,15.44,15.525,15.355,15.525,8560,0
2007-06-18,15.406,15.593,15.355,15.482,35213,0
2007-06-19,15.44,15.525,15.397,15.397,2222,0
2007-06-20,15.355,15.457,15.313,15.313,6735,0
2007-06-21,15.313,15.313,14.888,14.888,7275,0
2007-06-22,14.888,14.972,14.634,14.673,9295,0
2007-06-25,14.673,15.109,14.589,14.682,11020,0
2007-06-26,14.716,14.716,14.46,14.46,9466,0
2007-06-27,14.487,14.487,14.037,14.378,19191,0
2007-06-28,14.378,14.378,13.612,13.824,17801,0
2007-06-29,13.612,14.46,13.603,14.291,34462,0
2007-07-02,14.291,14.291,13.78,14.207,13438,0
2007-07-03,14.42,14.42,13.824,14.207,4885,0
2007-07-05,14.378,14.42,14.248,14.42,6073,0
2007-07-06,14.42,14.46,13.653,14.122,16917,0
2007-07-09,13.824,14.589,13.824,14.037,16602,0
2007-07-10,14.164,14.844,14.164,14.804,17092,0
2007-07-11,14.804,14.972,14.46,14.844,12247,0
2007-07-12,14.47,15.101,14.47,15.101,14658,0
2007-07-13,15.101,16.931,14.888,16.801,48950,0
2007-07-16,17.057,18.034,16.376,16.589,57852,0
2007-07-17,16.716,17.013,16.249,16.291,20891,0
2007-07-18,16.291,16.589,16.249,16.249,2402,0
2007-07-19,16.249,16.376,15.823,16.163,9721,0
2007-07-20,16.163,16.589,15.95,16.589,46590,0
2007-07-23,16.376,16.589,16.078,16.163,5740,0
2007-07-24,16.163,16.163,15.015,15.015,16613,0
2007-07-25,15.015,15.482,15.015,15.313,6023,0
2007-07-26,14.904,15.525,14.904,15.313,2774,0
2007-07-27,14.904,15.313,14.904,15.313,2395,0
2007-07-30,15.525,16.504,15.525,15.652,8374,0
2007-07-31,15.695,15.739,15.058,15.739,7254,0
2007-08-01,15.313,15.525,15.058,15.058,2319,0
2007-08-02,15.739,15.739,15.397,15.525,3899,0
2007-08-03,15.313,15.313,15.313,15.313,1941,0
2007-08-06,15.313,15.397,15.228,15.313,10484,0
2007-08-07,15.15,15.313,14.888,14.888,9514,0
2007-08-08,15.303,15.739,15.101,15.101,5902,0
2007-08-09,15.303,15.303,14.93,14.93,1996,0
2007-08-10,14.93,15.303,14.93,15.219,3878,0
2007-08-13,15.303,15.313,15.015,15.015,4439,0
2007-08-14,15.015,15.015,15.015,15.015,231,0
2007-08-15,15.015,15.303,15.015,15.015,2796,0
2007-08-16,15.015,15.27,15.015,15.101,13494,0
2007-08-17,15.101,15.313,15.101,15.313,34785,0
2007-08-20,15.025,15.313,15.015,15.313,8961,0
2007-08-21,15.025,15.058,14.673,14.673,7061,0
2007-08-22,15.142,15.313,14.888,15.313,8023,0
2007-08-23,14.76,14.888,14.76,14.888,3205,0
2007-08-24,14.888,15.101,14.888,15.101,2645,0
2007-08-27,14.888,15.101,14.888,15.101,3852,0
2007-08-28,15.101,15.101,14.46,14.46,18483,0
2007-08-29,14.673,14.804,14.673,14.804,4936,0
2007-08-30,14.673,14.888,14.673,14.888,3634,0
2007-08-31,14.888,15.101,14.673,15.101,6363,0
2007-09-04,15.101,15.101,14.888,14.888,4392,0
2007-09-05,14.93,14.93,14.888,14.888,12491,0
2007-09-06,15.082,15.313,14.804,14.804,4902,0
2007-09-07,14.804,15.313,14.804,15.313,356,0
2007-09-10,15.313,15.313,14.888,14.972,6693,0
2007-09-11,15.101,15.101,14.888,14.972,2071,0
2007-09-12,15.101,15.313,14.93,15.313,14604,0
2007-09-13,15.313,15.313,14.93,14.93,16810,0
2007-09-14,15.101,15.313,14.93,15.142,19141,0
2007-09-17,15.101,15.482,15.101,15.482,24684,0
2007-09-18,15.313,15.525,15.313,15.525,15382,0
2007-09-19,15.313,15.482,15.228,15.313,3361,0
2007-09-20,15.313,15.525,15.313,15.44,7055,0
2007-09-21,15.482,15.482,15.397,15.397,19877,0
2007-09-24,15.525,15.95,15.525,15.739,10127,0
2007-09-25,15.739,15.95,15.739,15.739,1885,0
2007-09-26,15.739,15.95,15.739,15.95,697,0
2007-09-27,15.739,15.739,15.525,15.568,10044,0
2007-09-28,15.482,15.814,15.482,15.814,2314,0
2007-10-01,15.739,15.993,15.739,15.95,17870,0
2007-10-02,16.163,16.547,15.95,16.376,19832,0
2007-10-03,15.787,16.376,15.787,16.332,7647,0
2007-10-04,16.376,16.589,16.163,16.589,10679,0
2007-10-05,16.665,17.013,16.589,17.013,13027,0
2007-10-08,17.013,17.438,16.716,17.312,20873,0
2007-10-09,18.707,18.707,17.227,18.12,14896,0
2007-10-10,18.28,18.29,17.013,17.013,25789,0
2007-10-11,18.026,18.078,17.004,17.227,10732,0
2007-10-12,17.865,17.865,17.004,17.43,12794,0
2007-10-15,17.227,17.336,16.801,16.801,4891,0
2007-10-16,17.031,17.182,16.896,16.924,2857,0
2007-10-17,17.004,17.438,16.931,17.438,28125,0
2007-10-18,17.182,17.857,17.142,17.812,21730,0
2007-10-19,17.669,17.702,17.023,17.023,20107,0
2007-10-22,16.7,16.7,16.376,16.419,5498,0
2007-10-23,16.332,16.589,16.061,16.061,4125,0
2007-10-24,16.112,16.494,16.112,16.494,6424,0
2007-10-25,16.385,16.385,16.241,16.376,1394,0
2007-10-26,16.692,16.692,16.376,16.692,1196,0
2007-10-29,16.376,17.013,16.376,16.709,5332,0
2007-10-30,16.827,16.827,16.385,16.504,11496,0
2007-10-31,16.504,16.504,15.95,16.443,5311,0
2007-11-01,16.088,16.358,16.036,16.036,3995,0
2007-11-02,15.95,16.036,15.907,15.922,5327,0
2007-11-05,15.867,16.46,15.678,16.376,6224,0
2007-11-06,16.104,16.419,16.104,16.341,1213,0
2007-11-07,16.291,16.403,16.036,16.358,3114,0
2007-11-08,16.027,16.35,15.645,16.224,7649,0
2007-11-09,15.787,16.045,15.313,15.313,6157,0
2007-11-12,15.466,15.466,14.98,15.101,2234,0
2007-11-13,15.414,15.414,15.067,15.303,6798,0
2007-11-14,15.193,15.303,14.888,14.972,8046,0
2007-11-15,14.988,15.177,14.64,14.751,17523,0
2007-11-16,15.05,15.05,14.19,14.233,16202,0
2007-11-19,14.233,15.295,14.19,15.287,10009,0
2007-11-20,14.844,15.739,14.844,15.313,14940,0
2007-11-21,14.87,15.628,14.673,15.313,15847,0
2007-11-23,15.313,15.313,15.313,15.313,650,0
2007-11-26,14.888,14.888,14.427,14.673,5290,0
2007-11-27,14.888,14.888,14.291,14.598,5859,0
2007-11-28,14.522,14.888,14.504,14.879,7294,0
2007-11-29,14.529,15.101,14.122,14.972,24913,0
2007-11-30,14.972,15.074,14.122,15.074,10424,0
2007-12-03,14.972,15.082,14.634,14.741,10248,0
2007-12-04,14.852,15.287,14.691,14.972,16280,0
2007-12-05,14.888,14.955,14.682,14.76,11605,0
2007-12-06,14.487,14.699,14.46,14.46,3821,0
2007-12-07,14.46,14.888,14.248,14.76,17532,0
2007-12-10,14.87,14.972,14.46,14.796,9843,0
2007-12-11,14.673,14.888,14.248,14.751,3578,0
2007-12-12,14.751,14.751,13.951,14.248,39247,0
2007-12-13,14.46,14.46,14.248,14.344,6280,0
2007-12-14,14.378,14.378,13.755,14.046,26519,0
2007-12-17,14.046,14.411,13.739,14.003,26553,0
2007-12-18,13.824,14.122,13.271,13.843,13281,0
2007-12-19,14.291,14.291,13.612,13.789,13068,0
2007-12-20,14.19,14.207,13.397,13.612,9982,0
2007-12-21,13.492,13.789,13.313,13.612,14264,0
2007-12-24,13.618,13.789,13.397,13.594,7477,0
2007-12-26,13.298,13.526,13.194,13.313,7172,0
2007-12-27,13.145,13.526,12.693,13.186,19082,0
2007-12-28,13.501,14.02,13.397,13.612,10272,0
2007-12-31,13.397,13.698,13.397,13.698,11657,0
2008-01-02,13.816,13.951,13.57,13.698,2759,0
2008-01-03,14.37,14.37,13.747,13.933,3476,0
2008-01-04,13.85,14.037,13.85,14.028,6651,0
2008-01-07,14.079,14.079,13.698,13.899,10873,0
2008-01-08,13.78,14.589,13.688,14.47,41477,0
2008-01-09,14.46,15.101,13.645,14.888,30862,0
2008-01-10,14.888,16.163,14.071,15.475,32789,0
2008-01-11,16.163,16.163,14.82,14.82,13343,0
2008-01-14,14.565,15.303,14.565,15.27,3334,0
2008-01-15,14.649,15.295,14.565,14.565,6435,0
2008-01-16,14.581,15.313,14.565,14.796,5068,0
2008-01-17,14.625,14.888,14.128,14.888,17447,0
2008-01-18,15.27,15.313,14.071,14.87,19451,0
2008-01-22,14.063,15.015,14.063,15.015,6257,0
2008-01-23,14.046,14.716,14.046,14.682,6667,0
2008-01-24,14.046,14.888,14.037,14.796,4632,0
2008-01-25,14.844,15.313,14.361,15.313,6300,0
2008-01-28,14.988,15.313,14.47,14.786,15966,0
2008-01-29,14.691,14.691,13.876,14.248,1935,0
2008-01-30,13.994,14.411,13.951,14.411,3697,0
2008-01-31,14.529,14.529,13.908,14.155,2066,0
2008-02-01,14.028,14.207,13.626,13.824,6007,0
2008-02-04,14.063,14.804,14.037,14.548,24330,0
2008-02-05,14.46,14.955,14.344,14.835,18014,0
2008-02-06,14.548,14.835,14.46,14.634,18025,0
2008-02-07,14.664,14.664,13.885,14.46,14698,0
2008-02-08,14.616,14.616,14.3,14.46,3058,0
2008-02-11,14.344,14.741,14.291,14.538,3421,0
2008-02-12,14.796,14.804,14.248,14.42,5759,0
2008-02-13,14.46,14.46,14.122,14.393,1435,0
2008-02-14,14.122,14.257,13.612,13.977,6844,0
2008-02-15,13.789,14.037,13.707,13.951,8195,0
2008-02-19,13.951,14.335,13.698,14.335,19612,0
2008-02-20,13.969,14.326,13.843,13.843,12163,0
2008-02-21,14.037,14.037,13.612,13.755,3279,0
2008-02-22,13.618,13.739,13.397,13.645,12098,0
2008-02-25,13.899,13.899,13.57,13.612,1807,0
2008-02-26,13.755,13.942,13.612,13.843,2626,0
2008-02-27,13.824,13.824,13.553,13.553,1274,0
2008-02-28,13.612,13.747,13.44,13.474,2059,0
2008-02-29,13.397,13.517,13.186,13.365,5924,0
2008-03-03,13.536,13.833,12.759,12.999,7555,0
2008-03-04,12.759,13.21,12.591,12.921,16579,0
2008-03-05,13.118,13.219,12.208,13.219,13292,0
2008-03-06,12.48,12.862,12.472,12.862,4857,0
2008-03-07,13.186,13.194,12.675,12.759,6688,0
2008-03-10,12.735,12.905,12.591,12.735,5354,0
2008-03-11,12.759,12.759,12.336,12.751,6502,0
2008-03-12,12.759,13.127,12.225,12.846,10676,0
2008-03-13,12.759,12.759,12.343,12.633,7895,0
2008-03-14,12.506,12.675,12.506,12.591,2738,0
2008-03-17,12.343,12.759,12.208,12.751,16145,0
2008-03-18,12.743,13.177,12.377,12.931,21404,0
2008-03-19,12.642,13.127,12.326,12.326,10962,0
2008-03-20,12.046,12.751,11.825,12.751,27201,0
2008-03-24,12.555,12.888,11.919,12.888,4331,0
2008-03-25,12.759,12.964,12.582,12.897,7012,0
2008-03-26,12.846,12.846,12.371,12.555,1046,0
2008-03-27,12.759,12.974,12.515,12.743,7640,0
2008-03-28,12.964,12.964,12.284,12.429,5904,0
2008-03-31,12.573,12.759,12.371,12.497,2468,0
2008-04-01,12.371,13.186,12.371,12.615,20791,0
2008-04-02,13.024,13.092,12.371,13.016,20087,0
2008-04-03,12.871,13.177,12.759,12.831,13491,0
2008-04-04,12.846,13.365,12.803,13.358,24809,0
2008-04-07,14.028,14.028,13.397,13.773,43809,0
2008-04-08,13.57,14.361,13.536,14.241,16249,0
2008-04-09,14.411,14.673,13.612,14.19,17106,0
2008-04-10,14.673,14.673,13.707,13.707,11640,0
2008-04-11,14.42,14.42,13.612,13.731,16483,0
2008-04-14,13.618,13.653,13.612,13.612,1435,0
2008-04-15,13.406,13.612,13.406,13.51,2539,0
2008-04-16,13.406,14.274,13.406,13.833,8137,0
2008-04-17,13.78,14.248,13.78,14.248,18320,0
2008-04-18,14.046,14.46,13.433,14.46,27289,0
2008-04-21,14.248,14.452,14.122,14.335,8390,0
2008-04-22,14.403,14.673,14.403,14.46,5886,0
2008-04-23,14.257,14.46,13.707,13.816,11685,0
2008-04-24,13.698,13.96,13.612,13.739,8256,0
2008-04-25,13.747,14.393,13.492,14.003,7266,0
2008-04-28,14.02,14.427,13.612,14.335,14695,0
2008-04-29,14.403,14.46,13.747,14.326,2131,0
2008-04-30,14.046,14.317,13.661,14.233,7208,0
2008-05-01,14.248,14.248,13.636,13.636,11054,0
2008-05-02,13.679,14.181,13.626,13.899,6479,0
2008-05-05,13.653,13.816,13.482,13.698,15536,0
2008-05-06,13.688,13.816,13.194,13.51,33973,0
2008-05-07,13.612,13.773,13.245,13.773,8701,0
2008-05-08,13.824,13.824,13.406,13.603,6694,0
2008-05-09,13.536,13.603,13.526,13.603,1112,0
2008-05-12,13.526,13.824,13.194,13.466,6157,0
2008-05-13,14.028,14.028,13.698,13.908,8730,0
2008-05-14,14.105,14.452,14.028,14.282,34548,0
2008-05-15,14.37,14.607,14.291,14.335,20962,0
2008-05-16,14.589,14.879,14.589,14.804,23659,0
2008-05-19,14.988,15.313,14.972,15.262,34706,0
2008-05-20,14.716,15.763,14.716,15.628,36261,0
2008-05-21,15.559,15.95,15.379,15.739,34436,0
2008-05-22,15.739,16.931,15.482,16.716,70849,0
2008-05-23,16.716,16.887,15.805,16.776,79602,0
2008-05-27,16.595,16.877,16.572,16.843,62234,0
2008-05-28,16.827,16.827,16.078,16.742,35541,0
2008-05-29,16.469,16.792,15.993,16.792,117937,0
2008-05-30,16.801,17.168,16.18,16.35,388893,0
2008-06-02,16.843,16.843,14.487,14.964,49120,0
2008-06-03,14.972,16.674,14.972,16.18,14232,0
2008-06-04,15.977,16.443,15.977,16.249,8845,0
2008-06-05,16.205,16.443,15.899,16.325,19633,0
2008-06-06,16.452,16.452,15.993,16.317,21512,0
2008-06-09,16.188,16.385,16.045,16.291,19244,0
2008-06-10,16.147,16.256,15.842,16.104,11567,0
2008-06-11,16.264,16.264,15.313,15.482,14093,0
2008-06-12,15.763,15.891,15.185,15.55,16466,0
2008-06-13,15.525,15.652,14.904,15.55,25927,0
2008-06-16,15.652,15.652,15.228,15.237,8968,0
2008-06-17,15.457,15.568,15.135,15.5,43113,0
2008-06-18,15.525,15.525,14.649,14.673,29027,0
2008-06-19,14.879,14.888,13.67,14.054,14264,0
2008-06-20,14.444,14.444,13.016,14.233,31188,0
2008-06-23,14.664,14.664,13.458,13.747,23294,0
2008-06-24,13.899,13.899,13.262,13.773,23736,0
2008-06-25,13.67,14.19,13.145,13.482,25662,0
2008-06-26,13.585,14.955,13.397,13.747,63281,0
2008-06-27,14.037,14.888,12.831,13.57,2760188,0
2008-06-30,13.585,14.734,12.759,12.812,89718,0
2008-07-01,12.555,12.912,12.02,12.429,100890,0
2008-07-02,12.371,12.667,10.958,11.468,108917,0
2008-07-03,11.519,12.2,11.33,11.689,43906,0
2008-07-07,11.697,11.935,9.787,10.94,199366,0
2008-07-08,10.94,12.42,10.94,11.969,90512,0
2008-07-09,11.969,12.956,11.602,11.629,83637,0
2008-07-10,11.629,12.759,11.492,12.343,38756,0
2008-07-11,12.343,12.759,11.602,12.582,50266,0
2008-07-14,12.659,12.659,11.075,12.361,40048,0
2008-07-15,12.293,13.118,11.707,12.598,43262,0
2008-07-16,12.598,12.812,11.187,12.812,78202,0
2008-07-17,13.145,13.951,12.472,12.897,54690,0
2008-07-18,12.974,13.137,11.935,12.702,68688,0
2008-07-21,12.846,13.899,12.846,13.707,34867,0
2008-07-22,13.661,15.313,12.956,14.852,68423,0
2008-07-23,14.778,14.829,14.164,14.47,37675,0
2008-07-24,14.565,15.313,14.46,14.947,37311,0
2008-07-25,15.033,16.156,14.93,16.078,120470,0
2008-07-28,15.986,16.589,14.888,16.07,350434,0
2008-07-29,15.753,16.232,15.321,15.814,117809,0
2008-07-30,15.858,15.858,14.47,15.509,64731,0
2008-07-31,15.406,15.5,14.888,14.997,33755,0
2008-08-01,14.557,15.295,14.216,15.082,41813,0
2008-08-04,14.557,15.201,13.824,15.05,70334,0
2008-08-05,15.05,15.729,14.063,15.015,112390,0
2008-08-06,15.042,15.475,14.716,15.067,29897,0
2008-08-07,15.015,15.482,14.496,14.504,36857,0
2008-08-08,14.444,15.313,14.3,15.313,33554,0
2008-08-11,15.373,16.061,14.964,15.95,52635,0
2008-08-12,15.876,16.156,15.321,16.112,69868,0
2008-08-13,16.137,16.273,15.753,16.156,74253,0
2008-08-14,16.197,16.613,15.941,16.613,31592,0
2008-08-15,16.785,16.843,15.466,16.249,84227,0
2008-08-18,16.214,16.792,16.137,16.589,50378,0
2008-08-19,16.452,16.809,15.364,16.241,33975,0
2008-08-20,16.256,16.58,15.779,15.95,20038,0
2008-08-21,15.747,15.899,15.628,15.669,17107,0
2008-08-22,15.389,15.466,14.955,15.397,10123,0
2008-08-25,15.355,16.07,15.168,15.168,35696,0
2008-08-26,15.125,15.797,15.125,15.787,24967,0
2008-08-27,15.797,16.572,15.797,16.214,31691,0
2008-08-28,16.341,16.589,16.273,16.589,23303,0
2008-08-29,16.452,16.75,16.393,16.613,44445,0
2008-09-02,16.835,16.835,16.07,16.547,17387,0
2008-09-03,16.589,16.801,16.412,16.759,24978,0
2008-09-04,16.572,16.572,15.823,16.18,40408,0
2008-09-05,16.061,16.589,15.492,16.452,24913,0
2008-09-08,16.589,16.887,16.147,16.759,47338,0
2008-09-09,16.843,16.97,16.716,16.716,18831,0
2008-09-10,16.97,17.013,16.35,16.861,79922,0
2008-09-11,16.835,17.004,16.376,16.954,32816,0
2008-09-12,16.792,16.996,16.589,16.861,22571,0
2008-09-15,16.996,16.996,15.95,16.088,19581,0
2008-09-16,15.779,17.364,15.739,17.364,103841,0
2008-09-17,16.7,17.438,16.376,16.683,86231,0
2008-09-18,17.421,22.697,16.589,22.697,226812,0
2008-09-19,20.417,23.736,16.931,19.566,469058,0
2008-09-22,19.481,19.481,17.328,18.468,24069,0
2008-09-23,18.128,18.444,16.954,17.236,29213,0
2008-09-24,16.732,17.857,15.832,16.529,50902,0
2008-09-25,17.125,19.557,17.023,17.779,51113,0
2008-09-26,17.5,18.128,16.469,17.702,43551,0
2008-09-29,17.013,19.566,16.036,19.353,81659,0
2008-09-30,19.566,19.566,17.609,18.714,61378,0
2008-10-01,18.501,18.843,17.693,18.06,43003,0
2008-10-02,18.026,19.023,17.831,18.307,64559,0
2008-10-03,19.132,19.523,18.723,18.751,39736,0
2008-10-06,18.501,19.566,18.29,19.191,126064,0
2008-10-07,19.141,19.514,18.418,18.418,39797,0
2008-10-08,18.35,19.523,17.628,17.637,67976,0
2008-10-09,18.546,18.546,14.241,14.241,90732,0
2008-10-10,15.246,18.491,14.257,17.1,83365,0
2008-10-13,18.638,19.619,17.1,19.619,155506,0
2008-10-14,19.609,19.642,18.206,19.064,95696,0
2008-10-15,18.977,19.497,17.889,17.889,39660,0
2008-10-16,18.342,19.471,16.197,19.048,132927,0
2008-10-17,18.614,19.982,17.004,18.596,156630,0
2008-10-20,18.868,19.566,18.723,19.132,61749,0
2008-10-21,18.707,19.132,17.013,17.865,53631,0
2008-10-22,17.413,18.29,17.04,17.865,30717,0
2008-10-23,17.966,18.596,16.716,18.078,88755,0
2008-10-24,16.7,18.29,16.7,18.12,29564,0
2008-10-27,17.916,18.06,17.091,17.628,38152,0
2008-10-28,18.29,18.29,17.209,17.669,100031,0
2008-10-29,17.678,18.206,17.406,17.669,45585,0
2008-10-30,18.272,18.29,17.438,18.29,36068,0
2008-10-31,18.28,18.714,17.236,18.605,105000,0
2008-11-03,18.451,19.057,17.994,18.732,71203,0
2008-11-04,18.714,19.141,18.12,18.714,80299,0
2008-11-05,18.451,18.808,17.277,17.438,75131,0
2008-11-06,17.446,18.29,17.446,17.737,32692,0
2008-11-07,17.916,18.629,17.916,18.501,39769,0
2008-11-10,18.843,18.887,18.315,18.357,27479,0
2008-11-11,18.529,18.707,17.865,18.255,33974,0
2008-11-12,18.078,18.673,17.948,18.154,62177,0
2008-11-13,18.394,18.691,16.7,18.409,110529,0
2008-11-14,18.078,18.707,17.652,17.737,52180,0
2008-11-17,17.755,18.581,17.227,18.007,45065,0
2008-11-18,18.095,18.588,17.294,18.51,65788,0
2008-11-19,18.237,18.663,17.446,17.865,50475,0
2008-11-20,17.84,18.255,16.931,17.549,90006,0
2008-11-21,16.931,18.263,16.163,18.263,92540,0
2008-11-24,18.163,18.483,17.473,18.307,103278,0
2008-11-25,18.333,18.714,17.755,18.714,83644,0
2008-11-26,18.35,18.93,17.04,18.93,86516,0
2008-11-28,18.877,19.057,17.438,19.057,30787,0
2008-12-01,18.555,18.555,16.095,16.095,74623,0
2008-12-02,16.412,17.686,15.977,17.182,96944,0
2008-12-03,16.896,18.629,16.896,18.519,80446,0
2008-12-04,18.444,18.93,17.446,17.746,87207,0
2008-12-05,17.5,18.714,17.336,18.707,69881,0
2008-12-08,18.799,19.048,18.546,19.039,100493,0
2008-12-09,18.808,19.335,18.375,18.758,63959,0
2008-12-10,18.938,19.335,18.519,18.758,28421,0
2008-12-11,18.51,19.057,17.464,18.128,58590,0
2008-12-12,18.06,18.682,17.473,18.451,45828,0
2008-12-15,18.519,18.799,17.874,18.189,67101,0
2008-12-16,18.444,18.673,17.966,18.375,156942,0
2008-12-17,18.206,18.921,17.483,18.588,90335,0
2008-12-18,18.588,18.969,18.29,18.546,53400,0
2008-12-19,18.969,19.968,18.263,19.95,371931,0
2008-12-22,19.906,19.906,18.714,19.642,52518,0
2008-12-23,19.719,19.735,19.141,19.523,26153,0
2008-12-24,19.601,19.652,19.488,19.652,25922,0
2008-12-26,19.652,19.652,19.309,19.642,27103,0
2008-12-29,19.627,19.778,19.362,19.702,39027,0
2008-12-30,19.778,20.399,19.531,20.331,69875,0
2008-12-31,20.331,21.259,20.248,21.089,94649,0
2009-01-02,21.011,21.223,20.476,21.223,62811,0
2009-01-05,21.207,21.207,20.376,21.167,55672,0
2009-01-06,21.241,21.241,20.417,20.961,72568,0
2009-01-07,20.783,20.807,19.959,20.254,74253,0
2009-01-08,20.842,21.03,20.007,20.63,61791,0
2009-01-09,20.732,20.732,18.996,19.317,95917,0
2009-01-12,19.397,20.119,19.183,19.448,36764,0
2009-01-13,19.309,19.719,18.911,19.592,52986,0
2009-01-14,19.243,19.548,18.573,18.573,59533,0
2009-01-15,18.877,19.191,17.925,18.887,88050,0
2009-01-16,18.765,19.465,18.12,18.621,95317,0
2009-01-20,18.375,18.375,16.443,16.914,126794,0
2009-01-21,17.013,18.987,17.013,18.987,89044,0
2009-01-22,18.7,18.707,17.209,17.5,38209,0
2009-01-23,17.1,18.581,17.013,17.652,56268,0
2009-01-26,17.618,18.28,17.013,17.336,64615,0
2009-01-27,17.328,18.35,17.328,18.078,46790,0
2009-01-28,18.394,19.326,18.215,19.039,64130,0
2009-01-29,18.93,19.26,18.111,18.402,40810,0
2009-01-30,18.596,19.098,17.438,17.728,75152,0
2009-02-02,17.601,18.375,17.438,18.222,69836,0
2009-02-03,18.043,18.043,17.43,17.728,155898,0
2009-02-04,17.678,17.976,17.244,17.406,88181,0
2009-02-05,17.355,17.373,16.443,16.962,136969,0
2009-02-06,16.896,17.764,16.827,17.764,88503,0
2009-02-09,17.693,17.935,17.142,17.473,46441,0
2009-02-10,17.303,17.772,16.002,16.095,111461,0
2009-02-11,16.205,17.373,15.577,15.876,61625,0
2009-02-12,15.753,15.876,14.64,15.867,109510,0
2009-02-13,15.842,15.899,15.168,15.321,24794,0
2009-02-17,14.93,15.101,14.335,14.335,68512,0
2009-02-18,14.427,14.997,13.194,13.38,112996,0
2009-02-19,13.545,13.594,12.768,12.862,61469,0
2009-02-20,12.795,12.846,11.919,12.615,121757,0
2009-02-23,12.659,12.795,12.146,12.336,113082,0
2009-02-24,12.42,13.145,12.174,13.05,119735,0
2009-02-25,12.956,12.956,12.191,12.71,80825,0
2009-02-26,12.548,13.145,11.987,12.08,75952,0
2009-02-27,11.91,12.08,11.357,11.39,111932,0
2009-03-02,11.29,11.459,10.77,10.94,125852,0
2009-03-03,10.659,10.976,10.395,10.649,114722,0
2009-03-04,10.847,11.57,10.437,11.544,102146,0
2009-03-05,11.366,11.697,10.004,10.054,128410,0
2009-03-06,10.115,10.377,9.867,10.377,55732,0
2009-03-09,10.277,10.921,9.997,10.038,64220,0
2009-03-10,10.199,12.054,10.199,12.046,75492,0
2009-03-11,12.371,12.905,11.858,11.902,64937,0
2009-03-12,11.825,13.885,11.39,13.603,73197,0
2009-03-13,13.636,14.452,12.921,12.921,82634,0
2009-03-16,13.083,13.083,11.552,11.663,85369,0
2009-03-17,11.689,12.318,11.338,12.2,89803,0
2009-03-18,12.191,13.645,12.03,12.871,93426,0
2009-03-19,13.033,13.145,12.538,12.974,73577,0
2009-03-20,12.759,13.322,12.216,12.266,113303,0
2009-03-23,12.489,13.707,12.343,13.585,69241,0
2009-03-24,13.458,14.114,12.548,12.573,45332,0
2009-03-25,12.615,13.78,12.046,13.331,46857,0
2009-03-26,13.517,14.82,13.271,14.786,79313,0
2009-03-27,14.46,15.074,14.155,14.199,72023,0
2009-03-30,13.867,13.977,12.912,13.562,47933,0
2009-03-31,13.722,14.572,13.153,13.893,63542,0
2009-04-01,13.653,14.852,13.51,14.46,37704,0
2009-04-02,14.673,16.027,14.673,15.533,76151,0
2009-04-03,15.55,15.55,14.778,14.888,38837,0
2009-04-06,14.46,14.46,13.553,13.824,67453,0
2009-04-07,13.714,14.291,13.501,13.536,35904,0
2009-04-08,13.57,13.612,12.472,12.964,58159,0
2009-04-09,13.227,15.687,13.227,15.611,117091,0
2009-04-13,15.5,15.993,14.725,15.931,59614,0
2009-04-14,15.787,15.907,14.37,14.42,63460,0
2009-04-15,14.352,15.541,14.3,15.5,32493,0
2009-04-16,15.687,15.95,15.379,15.568,70293,0
2009-04-17,15.832,16.163,15.652,16.078,54551,0
2009-04-20,15.729,15.914,14.128,14.403,106049,0
2009-04-21,14.403,15.832,13.612,15.832,72625,0
2009-04-22,15.593,16.317,15.313,16.011,68930,0
2009-04-23,15.977,16.078,14.912,15.262,53169,0
2009-04-24,15.313,15.747,14.708,15.116,49508,0
2009-04-27,14.811,14.811,13.739,13.96,79355,0
2009-04-28,13.899,14.385,13.885,14.114,25539,0
2009-04-29,14.248,14.93,14.037,14.796,53342,0
2009-04-30,14.938,15.431,14.64,14.657,77038,0
2009-05-01,14.673,14.716,13.833,13.893,35374,0
2009-05-04,14.037,14.64,14.037,14.634,42783,0
2009-05-05,14.751,14.751,13.942,14.181,88680,0
2009-05-06,14.257,14.411,13.67,14.224,70910,0
2009-05-07,14.42,14.538,13.645,13.96,62980,0
2009-05-08,14.173,15.074,14.063,14.964,45167,0
2009-05-11,14.769,14.861,13.942,14.114,56766,0
2009-05-12,14.137,14.309,13.536,13.893,50477,0
2009-05-13,13.688,14.011,13.033,13.358,158895,0
2009-05-14,13.466,14.096,13.358,13.994,61127,0
2009-05-15,13.96,14.037,13.202,13.365,70453,0
2009-05-18,13.536,14.538,13.397,14.479,75499,0
2009-05-19,13.985,14.741,13.985,14.352,48682,0
2009-05-20,14.522,14.852,14.02,14.335,60638,0
2009-05-21,14.089,14.529,13.764,14.317,56185,0
2009-05-22,14.378,14.548,13.908,13.908,36185,0
2009-05-26,13.722,14.548,13.722,14.548,54476,0
2009-05-27,14.46,14.46,13.688,13.722,38422,0
2009-05-28,13.885,14.028,13.348,13.707,53416,0
2009-05-29,13.789,13.924,13.253,13.867,111058,0
2009-06-01,14.487,15.313,14.146,15.193,187552,0
2009-06-02,15.067,16.469,14.844,15.695,279171,0
2009-06-03,15.602,16.12,14.844,15.313,81527,0
2009-06-04,15.457,15.851,15.295,15.72,99454,0
2009-06-05,15.922,15.922,14.46,14.896,38412,0
2009-06-08,14.716,15.101,14.3,14.861,65719,0
2009-06-09,14.904,15.168,14.487,14.879,40671,0
2009-06-10,14.972,14.972,14.079,14.3,80879,0
2009-06-11,14.3,14.964,14.3,14.725,71670,0
2009-06-12,14.64,14.87,14.37,14.46,52695,0
2009-06-15,14.46,14.46,13.501,13.679,121918,0
2009-06-16,13.807,14.079,13.612,13.612,31027,0
2009-06-17,13.661,13.899,13.425,13.44,75817,0
2009-06-18,13.44,13.612,12.999,13.083,119624,0
2009-06-19,13.331,13.406,12.768,12.776,138199,0
2009-06-22,12.759,13.033,11.91,11.919,153140,0
2009-06-23,12.08,12.463,11.834,11.85,105779,0
2009-06-24,12.089,12.165,11.57,11.758,94678,0
2009-06-25,11.774,12.165,11.758,12.165,70527,0
2009-06-26,11.91,12.301,11.57,11.91,383999,0
2009-06-29,11.927,12.08,11.593,11.91,64991,0
2009-06-30,11.816,12.072,11.671,11.91,52688,0
2009-07-01,12.046,12.276,11.79,11.867,88544,0
2009-07-02,11.62,11.902,11.1,11.314,147567,0
2009-07-06,11.271,11.536,11.171,11.28,58205,0
2009-07-07,11.323,11.45,11.067,11.382,124507,0
2009-07-08,11.477,11.655,11.271,11.33,133871,0
2009-07-09,11.45,11.816,11.091,11.187,192385,0
2009-07-10,11.426,11.45,10.841,11.126,222467,0
2009-07-13,11.338,11.722,11.154,11.689,183819,0
2009-07-14,11.519,11.798,11.254,11.629,84101,0
2009-07-15,11.707,11.952,11.468,11.927,120762,0
2009-07-16,11.91,12.02,11.697,11.894,69514,0
2009-07-17,11.969,12.012,11.338,11.399,74312,0
2009-07-20,11.544,11.62,11.203,11.416,54346,0
2009-07-21,11.519,11.519,11.1,11.145,109281,0
2009-07-22,11.117,11.357,11.117,11.307,61871,0
2009-07-23,11.263,11.697,11.171,11.62,111129,0
2009-07-24,11.647,11.816,11.399,11.552,52988,0
2009-07-27,11.502,11.57,11.247,11.57,42384,0
2009-07-28,11.536,11.57,11.357,11.485,71432,0
2009-07-29,11.407,11.459,11.05,11.117,51140,0
2009-07-30,11.28,11.485,11.212,11.338,54401,0
2009-07-31,11.271,11.399,11.271,11.28,65509,0
2009-08-03,11.416,11.485,11.011,11.075,58599,0
2009-08-04,11.027,11.426,11.011,11.203,56822,0
2009-08-05,11.179,11.187,11.058,11.067,34500,0
2009-08-06,11.263,11.271,11.018,11.018,49429,0
2009-08-07,11.135,11.612,11.091,11.238,74071,0
2009-08-10,11.179,11.485,11.154,11.323,25680,0
2009-08-11,11.29,11.426,10.992,11.28,29800,0
2009-08-12,11.29,11.707,11.29,11.519,48403,0
2009-08-13,11.561,11.561,11.357,11.416,35258,0
2009-08-14,11.399,11.477,11.058,11.238,58242,0
2009-08-17,11.162,11.299,11.058,11.179,51951,0
2009-08-18,11.229,11.57,11.083,11.307,55019,0
2009-08-19,11.203,11.57,11.162,11.39,53935,0
2009-08-20,11.382,11.477,11.247,11.338,32259,0
2009-08-21,11.519,11.816,11.28,11.459,123394,0
2009-08-24,11.527,11.57,11.196,11.299,49650,0
2009-08-25,11.374,11.374,11.075,11.109,57863,0
2009-08-26,11.126,11.323,10.984,11.187,59016,0
2009-08-27,11.238,11.28,10.718,11.083,96879,0
2009-08-28,11.145,11.247,10.421,10.447,97585,0
2009-08-31,10.429,10.795,10.429,10.753,72076,0
2009-09-01,10.609,10.735,10.038,10.09,121446,0
2009-09-02,10.09,10.148,9.478,9.561,224747,0
2009-09-03,9.704,10.038,9.63,9.85,121126,0
2009-09-04,9.876,10.09,9.858,9.997,122715,0
2009-09-08,10.209,10.609,9.954,10.226,117530,0
2009-09-09,10.243,10.277,9.969,10.047,66811,0
2009-09-10,10.004,10.243,9.937,10.217,43032,0
2009-09-11,10.234,10.762,10.064,10.081,47817,0
2009-09-14,10.029,10.413,9.969,10.132,62030,0
2009-09-15,10.106,10.659,9.969,10.505,79607,0
2009-09-16,10.573,10.718,10.345,10.695,32403,0
2009-09-17,10.71,10.847,10.524,10.71,41015,0
2009-09-18,10.727,11.042,10.505,11.001,147543,0
2009-09-21,10.861,11.001,10.777,10.93,25841,0
2009-09-22,11.011,11.011,10.625,10.896,38817,0
2009-09-23,10.949,11.1,10.685,10.685,28674,0
2009-09-24,10.703,10.913,10.633,10.695,33839,0
2009-09-25,10.685,10.847,10.566,10.64,34367,0
2009-09-28,10.668,10.966,10.649,10.966,47398,0
2009-09-29,10.949,11.254,10.904,10.921,24977,0
2009-09-30,11.042,11.042,10.429,10.847,55915,0
2009-10-01,10.841,10.841,10.463,10.668,53703,0
2009-10-02,10.505,10.854,10.505,10.718,79449,0
2009-10-05,10.805,11.042,10.753,10.976,90269,0
2009-10-06,11.018,11.162,10.854,11.058,95018,0
2009-10-07,11.05,11.179,10.735,11.058,67064,0
2009-10-08,11.171,11.434,10.896,11.247,104038,0
2009-10-09,11.347,11.442,11.1,11.263,71572,0
2009-10-12,11.426,11.426,11.196,11.271,55697,0
2009-10-13,11.29,11.45,11.271,11.366,71048,0
2009-10-14,11.485,11.697,11.29,11.655,69368,0
2009-10-15,11.502,11.584,11.229,11.39,28475,0
2009-10-16,11.33,11.347,11.091,11.247,41716,0
2009-10-19,11.323,11.492,11.263,11.459,52438,0
2009-10-20,11.442,11.578,11.196,11.196,52651,0
2009-10-21,11.126,11.442,10.615,10.668,81601,0
2009-10-22,10.685,11.154,10.625,11.075,46314,0
2009-10-23,11.145,11.485,10.64,10.727,54704,0
2009-10-26,10.649,10.744,10.403,10.421,41422,0
2009-10-27,10.429,10.668,10.004,10.243,51292,0
2009-10-28,10.209,10.354,9.963,10.064,80917,0
2009-10-29,10.251,10.413,10.029,10.335,81044,0
2009-10-30,10.303,10.303,9.688,9.817,116715,0
2009-11-02,10.022,10.26,9.704,9.876,38859,0
2009-11-03,9.799,9.969,9.696,9.787,95512,0
2009-11-04,9.841,9.841,9.3834,9.4592,120602,0
2009-11-05,9.528,9.997,9.3993,9.876,145973,0
2009-11-06,9.723,10.209,9.714,10.081,39347,0
2009-11-09,10.148,10.148,9.91,10.013,34905,0
2009-11-10,10.123,10.209,9.997,10.106,77120,0
2009-11-11,10.209,10.377,10.174,10.286,47438,0
2009-11-12,10.234,10.421,9.787,9.793,66221,0
2009-11-13,9.876,10.029,9.655,9.902,36852,0
2009-11-16,10.022,10.463,9.919,10.447,57193,0
2009-11-17,10.421,10.727,10.318,10.727,56701,0
2009-11-18,10.71,10.93,10.685,10.735,53222,0
2009-11-19,10.668,10.795,10.09,10.183,64462,0
2009-11-20,10.072,10.369,10.072,10.243,45450,0
2009-11-23,10.429,10.832,10.421,10.718,101548,0
2009-11-24,10.762,10.896,10.71,10.841,39689,0
2009-11-25,10.896,10.93,10.633,10.795,27297,0
2009-11-27,10.377,10.403,10.09,10.09,29130,0
2009-11-30,10.09,10.326,9.696,10.295,114276,0
2009-12-01,10.421,10.421,10.047,10.064,55968,0
2009-12-02,10.098,10.191,9.997,10.141,15081,0
2009-12-03,10.141,10.165,9.987,10.106,30340,0
2009-12-04,10.295,10.633,10.243,10.633,53732,0
2009-12-07,10.633,11.011,10.403,10.727,48593,0
2009-12-08,10.615,10.992,10.455,10.549,44338,0
2009-12-09,10.591,10.976,10.209,10.429,94165,0
2009-12-10,10.505,10.505,9.741,9.85,102723,0
2009-12-11,9.937,10.532,9.937,10.286,58652,0
2009-12-14,10.386,10.499,10.326,10.395,24375,0
2009-12-15,10.429,10.615,10.429,10.491,70868,0
2009-12-16,10.609,10.625,10.217,10.251,47624,0
2009-12-17,10.209,10.377,10.047,10.303,39004,0
2009-12-18,10.403,10.403,10.029,10.326,239700,0
2009-12-21,10.377,10.447,10.191,10.26,81231,0
2009-12-22,10.31,10.31,10.072,10.132,47983,0
2009-12-23,10.217,10.295,10.106,10.234,30970,0
2009-12-24,10.268,10.31,10.174,10.209,12713,0
2009-12-28,10.295,10.295,9.91,9.997,37796,0
2009-12-29,10.022,10.115,9.825,9.902,36217,0
2009-12-30,9.867,10.132,9.867,10.081,68739,0
2009-12-31,10.013,10.072,9.867,9.937,58594,0
2010-01-04,10.123,10.123,9.841,9.963,62135,0
2010-01-05,9.997,10.072,9.867,9.893,85343,0
2010-01-06,9.954,10.072,9.561,9.621,120591,0
2010-01-07,10.081,10.081,9.4091,9.538,64514,0
2010-01-08,9.545,9.902,9.4165,9.4939,97381,0
2010-01-11,9.714,9.793,9.3914,9.478,58021,0
2010-01-12,9.613,9.613,9.3561,9.3914,102908,0
2010-01-13,9.4091,9.528,9.3334,9.3914,126110,0
2010-01-14,9.3748,9.655,9.3561,9.595,38227,0
2010-01-15,9.672,9.741,9.3748,9.3914,88449,0
2010-01-19,9.4413,9.655,9.3993,9.486,52637,0
2010-01-20,9.4165,9.478,9.1442,9.3159,137697,0
2010-01-21,9.3071,9.504,9.1442,9.1537,86976,0
2010-01-22,9.1442,9.2466,9.0254,9.052,81161,0
2010-01-25,9.1279,9.3159,8.9585,9.264,54043,0
2010-01-26,9.2466,9.2466,8.9322,8.9673,67471,0
2010-01-27,8.9503,9.3071,8.9322,9.2466,58154,0
2010-01-28,9.2983,9.3247,9.0171,9.0605,54484,0
2010-01-29,9.1442,9.528,9.0171,9.0937,102553,0
2010-02-01,9.1792,9.4334,9.1108,9.1965,59930,0
2010-02-02,9.23,9.504,9.23,9.4334,89054,0
2010-02-03,9.3561,9.504,9.3561,9.4334,46761,0
2010-02-04,9.3659,9.528,9.3561,9.3914,75037,0
2010-02-05,9.3748,9.4939,9.3334,9.4939,55453,0
2010-02-08,9.4091,9.486,9.264,9.264,25406,0
2010-02-09,9.4165,9.4165,9.2387,9.3247,42707,0
2010-02-10,9.264,9.3561,9.1108,9.1701,58837,0
2010-02-11,9.1625,9.4334,8.9839,9.4165,77867,0
2010-02-12,9.3334,9.621,9.3334,9.595,67082,0
2010-02-16,9.768,9.969,9.621,9.919,50868,0
2010-02-17,9.954,10.123,9.902,10.123,64307,0
2010-02-18,10.081,10.251,9.969,10.251,38076,0
2010-02-19,10.251,10.277,10.132,10.165,47338,0
2010-02-22,10.141,10.295,10.098,10.277,27742,0
2010-02-23,10.26,10.326,10.047,10.191,37327,0
2010-02-24,10.199,10.335,10.148,10.326,68730,0
2010-02-25,10.217,10.335,10.165,10.295,35994,0
2010-02-26,10.335,10.532,10.286,10.437,91894,0
2010-03-01,10.491,10.718,10.369,10.71,76194,0
2010-03-02,10.649,10.921,10.633,10.921,61067,0
2010-03-03,10.984,11.171,10.718,11.075,56318,0
2010-03-04,11.011,11.222,11.011,11.222,34712,0
2010-03-05,11.271,11.766,11.042,11.749,92656,0
2010-03-08,11.784,11.784,11.196,11.374,40238,0
2010-03-09,11.357,11.681,11.058,11.357,40928,0
2010-03-10,11.323,11.722,11.067,11.544,31545,0
2010-03-11,11.468,11.697,11.416,11.689,33849,0
2010-03-12,11.697,11.722,11.593,11.714,28861,0
2010-03-15,11.722,11.91,11.485,11.876,48414,0
2010-03-16,11.902,11.91,11.638,11.841,41018,0
2010-03-17,11.707,11.91,11.707,11.816,22214,0
2010-03-18,11.841,11.841,11.527,11.57,21088,0
2010-03-19,11.647,12.506,11.544,12.463,203627,0
2010-03-22,12.336,12.446,12.089,12.429,51671,0
2010-03-23,12.394,12.751,12.343,12.702,28069,0
2010-03-24,12.693,12.693,12.53,12.606,34874,0
2010-03-25,12.683,12.751,12.258,12.284,35762,0
2010-03-26,12.31,12.463,12.046,12.208,20797,0
2010-03-29,12.225,12.515,11.655,12.258,24399,0
2010-03-30,12.284,12.751,12.183,12.719,75969,0
2010-03-31,12.606,12.71,11.876,11.876,212562,0
2010-04-01,11.994,12.156,11.91,12.097,49895,0
2010-04-05,12.191,12.429,12.174,12.429,41717,0
2010-04-06,12.301,13.092,11.834,13.057,76412,0
2010-04-07,13.145,13.67,12.667,13.474,77743,0
2010-04-08,13.374,13.474,13.074,13.348,70935,0
2010-04-09,13.306,13.679,13.306,13.44,84776,0
2010-04-12,13.594,13.807,13.51,13.618,65174,0
2010-04-13,13.739,13.739,13.389,13.688,74883,0
2010-04-14,13.739,14.028,13.603,14.028,54351,0
2010-04-15,13.969,14.309,13.885,14.309,62889,0
2010-04-16,14.291,14.378,13.876,14.199,56746,0
2010-04-19,14.266,14.266,13.397,14.02,52684,0
2010-04-20,14.137,14.335,13.96,14.266,24991,0
2010-04-21,14.326,14.625,14.046,14.522,60716,0
2010-04-22,14.326,14.634,14.181,14.42,94473,0
2010-04-23,14.461,14.789,13.735,14.599,92102,0
2010-04-26,14.529,14.716,13.916,14.173,74780,0
2010-04-27,14.011,14.274,13.397,13.448,63782,0
2010-04-28,13.517,13.645,13.066,13.331,33769,0
2010-04-29,13.466,13.899,13.118,13.893,64393,0
2010-04-30,13.893,13.942,13.603,13.636,77390,0
2010-05-03,13.679,14.137,13.545,14.079,86716,0
2010-05-04,13.985,14.028,13.707,13.755,86832,0
2010-05-05,13.688,13.933,13.653,13.731,39531,0
2010-05-06,13.626,13.688,12.803,13.262,69518,0
2010-05-07,13.194,13.365,12.65,12.719,72578,0
2010-05-10,13.322,13.698,12.785,13.612,105880,0
2010-05-11,13.38,14.011,13.38,13.833,51022,0
2010-05-12,13.764,14.42,13.755,14.37,97030,0
2010-05-13,14.248,14.385,13.985,14.291,41247,0
2010-05-14,14.114,14.241,13.331,14.105,80328,0
2010-05-17,14.19,14.335,13.933,14.291,62516,0
2010-05-18,14.444,14.529,14.173,14.335,106080,0
2010-05-19,14.378,14.496,13.994,14.155,96766,0
2010-05-20,13.755,13.942,13.219,13.235,90774,0
2010-05-21,13.177,13.603,12.983,13.517,97474,0
2010-05-24,13.474,13.585,12.591,12.693,89751,0
2010-05-25,12.429,12.831,12.225,12.336,76469,0
2010-05-26,12.401,12.831,12.191,12.216,91993,0
2010-05-27,12.489,12.759,12.301,12.751,96706,0
2010-05-28,12.735,12.735,12.284,12.394,67050,0
2010-06-01,12.242,12.401,11.825,11.841,119584,0
2010-06-02,11.902,12.454,11.825,12.446,44893,0
2010-06-03,12.429,12.71,12.394,12.624,44416,0
2010-06-04,12.276,12.564,11.697,11.714,109954,0
2010-06-07,11.749,11.858,11.536,11.544,63704,0
2010-06-08,11.584,11.834,11.263,11.468,62710,0
2010-06-09,11.62,11.671,11.299,11.434,95316,0
2010-06-10,11.671,11.758,11.527,11.74,44665,0
2010-06-11,11.552,11.841,11.485,11.825,50922,0
2010-06-14,11.994,12.191,11.784,11.858,60566,0
2010-06-15,12.003,12.429,11.798,12.336,78124,0
2010-06-16,12.242,12.454,12.2,12.343,50013,0
2010-06-17,12.454,12.633,12.318,12.582,42125,0
2010-06-18,12.683,12.759,12.515,12.726,144016,0
2010-06-21,12.956,12.964,12.385,12.429,37075,0
2010-06-22,12.515,12.624,12.183,12.2,50026,0
2010-06-23,12.165,12.964,12.165,12.751,27055,0
2010-06-24,12.624,12.759,12.352,12.385,29510,0
2010-06-25,12.489,12.956,12.208,12.888,218333,0
2010-06-28,12.751,13.177,12.65,13.033,31151,0
2010-06-29,12.831,13.186,12.48,12.548,37609,0
2010-06-30,12.58,13.181,12.339,12.356,34665,0
2010-07-01,12.401,12.71,11.689,11.885,44691,0
2010-07-02,12.012,12.012,11.399,11.468,41057,0
2010-07-06,11.722,11.894,11.511,11.774,52026,0
2010-07-07,11.858,11.987,11.689,11.942,96144,0
2010-07-08,12.25,12.377,12.121,12.343,48874,0
2010-07-09,12.284,12.759,12.284,12.719,39537,0
2010-07-12,12.735,13.44,12.667,12.948,78720,0
2010-07-13,13.186,13.603,13.057,13.585,109916,0
2010-07-14,13.482,13.612,12.751,13.458,68567,0
2010-07-15,13.145,13.492,13.145,13.389,55753,0
2010-07-16,13.235,13.501,12.768,12.795,67497,0
2010-07-19,12.853,12.897,12.489,12.846,35313,0
2010-07-20,12.642,13.612,12.642,13.313,66295,0
2010-07-21,13.397,13.526,12.719,12.743,65378,0
2010-07-22,12.99,13.433,12.65,13.38,85763,0
2010-07-23,13.271,13.612,12.939,13.612,82921,0
2010-07-26,13.653,13.78,13.492,13.764,65009,0
2010-07-27,13.824,14.164,13.661,13.994,72745,0
2010-07-28,13.916,14.003,13.492,13.553,30961,0
2010-07-29,13.618,13.731,12.983,13.074,32679,0
2010-07-30,12.921,13.389,12.921,13.101,24445,0
2010-08-02,13.406,13.603,13.05,13.585,62583,0
2010-08-03,13.458,13.612,13.092,13.358,68992,0
2010-08-04,13.397,13.585,13.298,13.57,46614,0
2010-08-05,13.466,13.51,13.11,13.137,38740,0
2010-08-06,12.956,13.074,12.564,12.838,31838,0
2010-08-09,12.974,13.153,12.624,13.083,52231,0
2010-08-10,12.871,13.145,12.642,12.735,53349,0
2010-08-11,12.497,12.65,11.927,11.969,86371,0
2010-08-12,11.91,12.216,11.697,11.919,56313,0
2010-08-13,11.841,12.318,11.552,11.647,51499,0
2010-08-16,11.544,12.039,11.544,11.858,27289,0
2010-08-17,11.969,12.284,11.91,12.072,43673,0
2010-08-18,12.02,12.795,12.02,12.642,64189,0
2010-08-19,12.615,12.71,11.969,12.371,55735,0
2010-08-20,12.258,12.785,12.225,12.785,97519,0
2010-08-23,12.846,12.846,12.293,12.301,33711,0
2010-08-24,12.113,12.429,11.987,12.003,34593,0
2010-08-25,11.952,12.48,11.952,12.429,41771,0
2010-08-26,12.523,12.719,12.106,12.121,19699,0
2010-08-27,12.258,13.127,12.13,12.735,45221,0
2010-08-30,12.702,12.702,12.089,12.097,54072,0
2010-08-31,12.118,12.709,12.059,12.161,183869,0
2010-09-01,12.411,12.821,12.165,12.795,59856,0
2010-09-02,12.71,12.719,12.371,12.624,57000,0
2010-09-03,12.759,12.983,12.497,12.939,44278,0
2010-09-07,12.912,12.912,12.489,12.548,41688,0
2010-09-08,12.555,12.853,12.506,12.642,19045,0
2010-09-09,12.812,12.812,12.343,12.454,26712,0
2010-09-10,12.463,12.71,12.138,12.174,33770,0
2010-09-13,12.318,12.897,12.293,12.803,43167,0
2010-09-14,12.795,12.795,12.548,12.573,25240,0
2010-09-15,12.497,12.615,12.343,12.573,19264,0
2010-09-16,12.515,12.515,12.003,12.039,40693,0
2010-09-17,12.258,12.515,12.046,12.266,126810,0
2010-09-20,12.266,13.057,12.106,13.033,62798,0
2010-09-21,12.573,13.016,12.573,12.846,35528,0
2010-09-22,12.675,12.956,12.401,12.437,21932,0
2010-09-23,12.361,12.871,12.216,12.284,32837,0
2010-09-24,12.506,12.838,12.284,12.812,46439,0
2010-09-27,12.776,12.785,12.336,12.394,19610,0
2010-09-28,12.394,12.573,12.165,12.401,68810,0
2010-09-29,12.318,12.675,12.138,12.472,47240,0
2010-09-30,12.487,12.922,12.487,12.725,82168,0
2010-10-01,12.803,12.974,12.606,12.912,34654,0
2010-10-04,12.831,12.974,12.48,12.624,55937,0
2010-10-05,12.702,12.759,12.515,12.759,63666,0
2010-10-06,12.759,12.956,12.675,12.88,61943,0
2010-10-07,12.964,13.007,12.776,12.812,47368,0
2010-10-08,12.719,13.168,12.719,13.137,34325,0
2010-10-11,13.083,13.186,12.871,13.127,28109,0
2010-10-12,13.137,13.177,12.99,13.168,35145,0
2010-10-13,13.186,13.517,12.853,13.406,94139,0
2010-10-14,13.425,13.482,13.186,13.44,58331,0
2010-10-15,13.612,13.612,13.358,13.365,107617,0
2010-10-18,13.397,13.612,13.322,13.517,52998,0
2010-10-19,13.227,13.458,12.931,13.05,59268,0
2010-10-20,13.101,13.358,12.948,13.262,19193,0
2010-10-21,13.38,13.38,12.683,12.948,33295,0
2010-10-22,13.042,13.161,12.743,13.057,14505,0
2010-10-25,13.219,13.219,12.751,12.871,26865,0
2010-10-26,12.776,12.931,12.633,12.795,15365,0
2010-10-27,12.65,12.831,12.538,12.743,42342,0
2010-10-28,12.838,12.838,12.48,12.506,44531,0
2010-10-29,12.509,12.509,12.317,12.334,66781,0
2010-11-01,12.446,12.454,11.994,12.242,122020,0
2010-11-02,12.472,13.38,12.336,13.322,152616,0
2010-11-03,13.389,13.389,12.71,13.34,76847,0
2010-11-04,13.474,13.618,13.374,13.618,105875,0
2010-11-05,13.585,13.78,13.397,13.78,44328,0
2010-11-08,13.661,13.78,13.585,13.78,15789,0
2010-11-09,13.636,13.636,13.168,13.271,52553,0
2010-11-10,13.374,13.492,13.235,13.38,63978,0
2010-11-11,13.153,13.397,13.153,13.28,33193,0
2010-11-12,13.118,13.118,13.007,13.016,35409,0
2010-11-15,13.057,13.177,12.939,12.983,35299,0
2010-11-16,12.821,12.821,12.573,12.659,41177,0
2010-11-17,12.506,12.888,12.506,12.803,33745,0
2010-11-18,12.974,13.358,12.812,13.033,58579,0
2010-11-19,13.05,13.322,12.999,13.313,36634,0
2010-11-22,13.186,13.306,12.948,13.245,26345,0
2010-11-23,13.118,13.28,13.101,13.253,39419,0
2010-11-24,13.38,13.536,13.235,13.466,48900,0
2010-11-26,13.322,13.425,13.21,13.21,2716,0
2010-11-29,13.074,13.374,13.074,13.34,11549,0
2010-11-30,13.043,13.351,13.017,13.137,81696,0
2010-12-01,13.425,13.482,13.313,13.44,59463,0
2010-12-02,13.492,13.585,13.44,13.585,32885,0
2010-12-03,13.501,13.536,13.253,13.526,62423,0
2010-12-06,13.458,13.526,13.34,13.482,18995,0
2010-12-07,13.612,13.612,13.433,13.603,49947,0
2010-12-08,13.612,13.612,13.482,13.545,29800,0
2010-12-09,13.612,13.612,13.433,13.553,41875,0
2010-12-10,13.57,13.603,13.415,13.57,39452,0
2010-12-13,13.578,13.578,13.406,13.545,26489,0
2010-12-14,13.578,13.612,13.482,13.612,42497,0
2010-12-15,13.612,13.679,13.433,13.44,77841,0
2010-12-16,13.458,14.037,13.415,13.636,84933,0
2010-12-17,13.603,13.603,13.313,13.536,84165,0
2010-12-20,13.57,13.612,13.458,13.545,22022,0
2010-12-21,13.636,13.764,13.526,13.764,70132,0
2010-12-22,13.739,13.994,13.739,13.985,52733,0
2010-12-23,13.867,13.994,13.618,13.96,34244,0
2010-12-27,13.951,13.994,13.893,13.985,17180,0
2010-12-28,13.994,13.994,13.908,13.977,13241,0
2010-12-29,13.965,13.981,13.904,13.947,8435,0
2010-12-30,14.034,14.034,13.837,13.845,27497,0
2010-12-31,13.789,13.789,13.503,13.52,20718,0
2011-01-03,13.739,14.037,13.57,13.969,42490,0
2011-01-04,14.037,14.037,13.44,13.501,48466,0
2011-01-05,13.51,14.164,13.51,14.137,48195,0
2011-01-06,14.037,14.128,13.867,14.037,25634,0
2011-01-07,14.037,14.037,13.44,13.698,43335,0
2011-01-10,13.653,13.96,13.492,13.653,32528,0
2011-01-11,13.78,13.924,13.698,13.893,49986,0
2011-01-12,14.028,14.241,13.933,14.233,41209,0
2011-01-13,14.173,14.274,13.977,14.233,40081,0
2011-01-14,14.257,14.42,14.122,14.393,71075,0
2011-01-18,14.207,14.326,14.046,14.248,40248,0
2011-01-19,14.199,14.224,13.893,14.037,60537,0
2011-01-20,13.985,14.114,13.824,13.824,33206,0
2011-01-21,13.893,13.899,13.066,13.145,45187,0
2011-01-24,13.21,13.322,13.057,13.118,25157,0
2011-01-25,13.016,13.374,13.016,13.358,31857,0
2011-01-26,13.389,13.843,13.194,13.714,85180,0
2011-01-27,13.626,13.698,13.38,13.474,23053,0
2011-01-28,13.492,13.492,12.624,12.812,63395,0
2011-01-31,12.884,13.023,12.613,12.674,34034,0
2011-02-01,12.759,13.227,12.759,12.956,70641,0
2011-02-02,12.897,12.974,12.759,12.831,28265,0
2011-02-03,12.768,12.999,12.675,12.871,57000,0
2011-02-04,12.88,12.88,12.582,12.65,28412,0
2011-02-07,12.606,12.812,12.446,12.548,47972,0
2011-02-08,12.48,12.642,12.336,12.633,62424,0
2011-02-09,12.53,12.615,12.377,12.48,19600,0
2011-02-10,12.401,12.768,12.401,12.591,29538,0
2011-02-11,12.548,12.871,12.548,12.862,23304,0
2011-02-14,12.821,12.905,12.719,12.719,9598,0
2011-02-15,12.659,12.871,12.564,12.642,27512,0
2011-02-16,12.659,12.726,12.53,12.65,29911,0
2011-02-18,12.633,12.693,12.591,12.675,28009,0
2011-02-22,12.591,12.683,12.506,12.548,52857,0
2011-02-23,12.555,12.675,12.343,12.371,53815,0
2011-02-24,12.454,12.523,12.361,12.515,55624,0
2011-02-25,12.463,12.702,12.463,12.65,41227,0
2011-02-28,12.682,12.822,12.485,12.666,65909,0
2011-03-01,12.675,12.725,12.333,12.368,46961,0
2011-03-02,12.333,12.553,12.205,12.427,50971,0
2011-03-03,12.623,12.709,12.445,12.597,61085,0
2011-03-04,12.606,12.693,12.336,12.42,56360,0
2011-03-07,12.454,12.489,12.208,12.276,47308,0
2011-03-08,12.401,12.667,12.31,12.463,82266,0
2011-03-09,12.53,12.591,12.42,12.582,17077,0
2011-03-10,12.349,12.445,11.914,12.017,120879,0
2011-03-11,12.043,12.118,11.998,12.008,42890,0
2011-03-14,11.994,12.054,11.927,11.927,30065,0
2011-03-15,11.919,12.106,11.876,11.969,58242,0
2011-03-16,11.885,11.952,11.57,11.722,65660,0
2011-03-17,11.914,11.964,11.778,11.871,30172,0
2011-03-18,11.898,12.349,11.819,12.222,83538,0
2011-03-21,12.085,12.666,12.085,12.658,39846,0
2011-03-22,12.614,12.675,12.418,12.581,26508,0
2011-03-23,12.581,13.477,12.342,13.361,178459,0
2011-03-24,13.444,13.444,13.068,13.137,95970,0
2011-03-25,13.188,13.361,12.965,13.112,42371,0
2011-03-28,13.103,13.444,12.795,12.812,57849,0
2011-03-29,12.881,13.155,12.854,13.129,17985,0
2011-03-30,13.12,13.461,13.051,13.452,23921,0
2011-03-31,13.267,13.424,13.257,13.388,50136,0
2011-04-01,13.392,13.392,13.085,13.212,39161,0
2011-04-04,13.274,13.452,13.179,13.427,83330,0
2011-04-05,13.351,13.452,13.292,13.41,129836,0
2011-04-06,13.361,13.469,13.361,13.452,34558,0
2011-04-07,13.435,13.461,13.3,13.309,19201,0
2011-04-08,13.41,13.41,12.871,12.897,31917,0
2011-04-11,12.862,13.351,12.862,13.068,41971,0
2011-04-12,13.383,13.383,12.975,13.155,75126,0
2011-04-13,13.315,13.383,12.803,13,106908,0
2011-04-14,12.803,13.205,12.803,13.171,31107,0
2011-04-15,13.103,13.3,13.068,13.255,64439,0
2011-04-18,12.983,13.196,12.683,12.751,28368,0
2011-04-19,12.846,12.871,12.29,12.349,64567,0
2011-04-20,12.546,12.572,12.323,12.479,30750,0
2011-04-21,12.452,12.572,12.179,12.214,29977,0
2011-04-25,12.709,12.709,12.273,12.572,24336,0
2011-04-26,12.546,13.427,12.546,12.913,77705,0
2011-04-27,12.889,12.889,12.495,12.623,26839,0
2011-04-28,12.709,13.043,12.614,13.043,46351,0
2011-04-29,13.041,13.041,12.569,12.674,40999,0
2011-05-02,12.65,12.65,12.273,12.281,58452,0
2011-05-03,12.281,13.255,12.23,12.255,69221,0
2011-05-04,12.392,12.399,12.076,12.076,81057,0
2011-05-05,11.989,12.23,11.973,12.008,52692,0
2011-05-06,12.142,12.214,11.852,11.871,56203,0
2011-05-09,11.889,12.188,11.76,12.179,34597,0
2011-05-10,12.255,12.342,12.102,12.222,52495,0
2011-05-11,12.17,12.222,11.889,11.898,65712,0
2011-05-12,11.836,12.118,11.836,12.102,27071,0
2011-05-13,12.076,12.076,11.733,11.76,23969,0
2011-05-16,11.717,11.752,11.529,11.529,53329,0
2011-05-17,11.529,11.529,11.367,11.367,81347,0
2011-05-18,11.375,11.461,11.331,11.435,72520,0
2011-05-19,11.513,11.513,11.331,11.339,48093,0
2011-05-20,11.308,11.308,11.116,11.116,75186,0
2011-05-23,11.116,11.153,10.92,10.947,59445,0
2011-05-24,11.034,11.126,10.903,10.911,80627,0
2011-05-25,10.903,11.178,10.751,11.153,40091,0
2011-05-26,11.116,11.503,11.116,11.452,60954,0
2011-05-27,11.546,11.649,11.391,11.623,32199,0
2011-05-31,11.763,11.918,11.512,11.848,123733,0
2011-06-01,11.76,11.76,11.196,11.196,91854,0
2011-06-02,11.263,11.272,11.017,11.116,34594,0
2011-06-03,10.947,11.323,10.947,11.187,69065,0
2011-06-06,11.153,11.212,10.991,11.066,50433,0
2011-06-07,11.17,11.228,10.917,10.954,43832,0
2011-06-08,10.874,11.107,10.772,10.817,59334,0
2011-06-09,10.892,11.203,10.772,10.865,53036,0
2011-06-10,10.772,10.988,10.687,10.721,50656,0
2011-06-13,10.846,10.983,10.768,10.86,46609,0
2011-06-14,11.017,11.116,10.793,11.09,57911,0
2011-06-15,10.957,11.017,10.612,10.655,69625,0
2011-06-16,10.669,10.935,10.669,10.926,72205,0
2011-06-17,11.032,11.263,10.865,11.024,152059,0
2011-06-20,11.04,11.203,10.981,11.17,27617,0
2011-06-21,11.247,11.504,11.152,11.504,49574,0
2011-06-22,11.427,11.676,11.098,11.107,39950,0
2011-06-23,11.203,11.228,10.844,11.152,34193,0
2011-06-24,11.185,11.391,11.152,11.367,149893,0
2011-06-27,11.339,11.53,11.047,11.367,95421,0
2011-06-28,11.435,11.597,11.064,11.597,51802,0
2011-06-29,11.633,11.633,11.271,11.427,14871,0
2011-06-30,11.48,11.576,11.252,11.516,41616,0
2011-07-01,11.462,11.514,11.195,11.307,58572,0
2011-07-05,11.323,11.391,11.211,11.271,53707,0
2011-07-06,11.238,11.633,11.238,11.633,40023,0
2011-07-07,11.702,12.202,11.616,12.003,71543,0
2011-07-08,11.847,12.064,11.822,11.96,24536,0
2011-07-11,11.788,12.269,11.633,11.865,66531,0
2011-07-12,11.917,12.175,11.917,11.977,55294,0
2011-07-13,12.03,12.389,12.03,12.26,105197,0
2011-07-14,12.26,12.356,12.089,12.287,73691,0
2011-07-15,12.313,12.356,12.139,12.313,65887,0
2011-07-18,12.184,12.236,11.856,12.003,40890,0
2011-07-19,12.081,12.389,11.993,12.321,48874,0
2011-07-20,12.321,12.321,11.977,12.114,42166,0
2011-07-21,12.226,12.356,12.114,12.278,58355,0
2011-07-22,12.287,12.287,12.055,12.202,32076,0
2011-07-25,11.986,12.157,11.718,11.718,63518,0
2011-07-26,11.763,11.875,11.493,11.641,57257,0
2011-07-27,11.597,11.597,11.238,11.29,70148,0
2011-07-28,11.307,11.479,11.247,11.408,43285,0
2011-07-29,11.388,11.442,11.217,11.234,54995,0
2011-08-01,11.375,11.462,10.549,10.789,205832,0
2011-08-02,10.584,10.829,10.42,10.428,77602,0
2011-08-03,10.505,10.85,10.498,10.789,63932,0
2011-08-04,10.679,10.926,10.583,10.66,94294,0
2011-08-05,10.705,11.089,10.454,10.765,51398,0
2011-08-08,10.411,10.945,9.877,9.877,136403,0
2011-08-09,10.127,10.756,9.482,10.591,155723,0
2011-08-10,10.257,10.393,9.465,9.474,86703,0
2011-08-11,9.534,10.136,9.1811,9.939,113813,0
2011-08-12,10.05,10.058,9.534,9.638,51419,0
2011-08-15,9.662,9.877,9.474,9.759,30903,0
2011-08-16,9.654,9.768,9.3364,9.534,67388,0
2011-08-17,9.628,9.833,9.628,9.731,36335,0
2011-08-18,9.4552,9.544,9.2495,9.267,115532,0
2011-08-19,9.2495,9.567,9.0341,9.052,75629,0
2011-08-22,9.4141,9.731,9.1985,9.474,88461,0
2011-08-23,9.576,10.058,9.544,10.058,80283,0
2011-08-24,9.809,10.428,9.809,10.393,39375,0
2011-08-25,10.462,10.471,9.817,9.894,60275,0
2011-08-26,9.85,10.16,9.85,9.99,48055,0
2011-08-29,10.152,10.609,10.152,10.566,53056,0
2011-08-30,10.462,10.54,10.007,10.393,36086,0
2011-08-31,10.469,10.556,10.032,10.129,46773,0
2011-09-01,10.16,10.187,9.759,9.825,93131,0
2011-09-02,10.512,10.512,9.633,9.658,84311,0
2011-09-06,9.553,9.79,9.503,9.657,56704,0
2011-09-07,9.838,10.055,9.717,10.004,60092,0
2011-09-08,9.864,10.092,9.553,9.596,44461,0
2011-09-09,9.503,9.804,9.3541,9.4929,84251,0
2011-09-12,9.4042,9.842,9.4042,9.777,35000,0
2011-09-13,9.894,10.11,9.768,9.971,35298,0
2011-09-14,10.101,10.283,9.793,10.231,63524,0
2011-09-15,10.292,10.292,9.777,9.912,49918,0
2011-09-16,9.926,9.996,9.562,9.674,93866,0
2011-09-19,9.4999,9.696,9.465,9.593,36699,0
2011-09-20,9.623,9.736,9.477,9.503,57145,0
2011-09-21,9.511,9.528,9.2505,9.2581,95648,0
2011-09-22,9.0427,9.52,9.0427,9.3619,105341,0
2011-09-23,9.3973,9.782,9.3973,9.588,63193,0
2011-09-26,9.717,10.038,9.553,9.977,61295,0
2011-09-27,10.167,10.524,10.125,10.411,86517,0
2011-09-28,10.315,10.42,9.528,9.528,65038,0
2011-09-29,9.838,9.883,9.528,9.883,54395,0
2011-09-30,9.668,10.177,9.598,9.843,82190,0
2011-10-03,9.736,10.073,9.3718,9.3718,129208,0
2011-10-04,9.3452,10.393,9.0937,10.384,163468,0
2011-10-05,10.342,10.342,10.117,10.264,61896,0
2011-10-06,10.247,10.454,10.048,10.436,88717,0
2011-10-07,10.384,10.42,9.945,10.151,63340,0
2011-10-10,10.384,10.74,10.159,10.73,115850,0
2011-10-11,10.428,10.903,10.384,10.792,125944,0
2011-10-12,11.002,11.182,10.767,11.069,164056,0
2011-10-13,11.182,11.217,10.895,11.166,92124,0
2011-10-14,11.259,11.328,10.993,11.251,85549,0
2011-10-17,11.085,11.217,10.783,10.903,125543,0
2011-10-18,11.002,11.259,10.93,11.208,153255,0
2011-10-19,11.217,11.296,10.852,10.92,81869,0
2011-10-20,10.976,10.976,10.332,10.524,72307,0
2011-10-21,10.783,10.811,10.342,10.671,94675,0
2011-10-24,10.714,11.011,10.671,10.958,93062,0
2011-10-25,10.868,11.06,10.213,10.3,98725,0
2011-10-26,10.499,10.886,10.3,10.829,90016,0
2011-10-27,11.251,11.684,10.886,11.668,256069,0
2011-10-28,11.493,11.624,11.259,11.336,89243,0
2011-10-31,11.079,11.115,10.623,10.79,72147,0
2011-11-01,10.194,10.714,10.194,10.256,129029,0
2011-11-02,10.499,10.653,10.264,10.653,69501,0
2011-11-03,10.749,10.976,10.436,10.958,65793,0
2011-11-04,10.846,11.012,10.425,10.54,43549,0
2011-11-07,10.505,10.749,10.291,10.653,40357,0
2011-11-08,10.774,10.829,10.403,10.792,50095,0
2011-11-09,10.472,10.714,10.143,10.213,70981,0
2011-11-10,10.411,10.559,10.167,10.505,53936,0
2011-11-11,10.593,10.958,10.567,10.886,90447,0
2011-11-14,10.886,10.886,10.315,10.472,77148,0
2011-11-15,10.393,10.838,10.393,10.811,66238,0
2011-11-16,10.662,11.174,10.575,10.73,94543,0
2011-11-17,10.73,10.903,10.662,10.819,84620,0
2011-11-18,10.838,11.085,10.671,11.051,61804,0
2011-11-21,10.846,11.234,10.723,11.019,184571,0
2011-11-22,11.069,11.12,10.846,10.846,69591,0
2011-11-23,10.714,10.74,10.038,10.048,72448,0
2011-11-25,10.307,10.307,9.657,9.657,35374,0
2011-11-28,10.064,10.073,9.79,10.029,86244,0
2011-11-29,10.029,10.029,9.57,9.691,80479,0
2011-11-30,10.159,10.766,9.966,10.766,185725,0
2011-12-01,10.515,10.653,10.3,10.403,65555,0
2011-12-02,10.593,10.829,10.491,10.802,83226,0
2011-12-05,10.819,11.2,10.819,11.036,92784,0
2011-12-06,10.846,11.201,10.773,11.104,77840,0
2011-12-07,11.012,11.236,10.828,11.104,64242,0
2011-12-08,11.043,11.043,10.478,10.54,71228,0
2011-12-09,10.59,11.078,10.59,11.061,54784,0
2011-12-12,10.749,10.948,10.575,10.783,63070,0
2011-12-13,10.868,10.912,10.42,10.472,142751,0
2011-12-14,10.499,10.886,10.393,10.811,90565,0
2011-12-15,10.966,11.002,10.749,10.92,92725,0
2011-12-16,11.036,11.036,10.573,10.67,154671,0
2011-12-19,10.774,10.92,10.403,10.436,91417,0
2011-12-20,10.697,11.043,10.641,11.029,195771,0
2011-12-21,10.92,11.114,10.838,11.052,69264,0
2011-12-22,11.131,11.15,10.958,11.052,108915,0
2011-12-23,11.078,11.078,10.713,11.003,62464,0
2011-12-27,11.078,11.104,10.738,10.92,60180,0
2011-12-28,10.92,10.976,10.651,10.706,44834,0
2011-12-29,10.66,10.895,10.66,10.867,45621,0
2011-12-30,10.773,10.819,10.641,10.67,37674,0
2012-01-03,10.967,11.201,10.895,11.07,58594,0
2012-01-04,10.958,10.976,10.713,10.757,43070,0
2012-01-05,10.66,10.885,10.6,10.867,26210,0
2012-01-06,10.851,10.885,10.706,10.791,40935,0
2012-01-09,10.851,10.967,10.66,10.766,68302,0
2012-01-10,10.939,10.967,10.738,10.828,84422,0
2012-01-11,10.713,11.003,10.713,10.949,69238,0
2012-01-12,11.029,11.159,10.81,11.159,75751,0
2012-01-13,11.012,11.252,10.912,11.21,105134,0
2012-01-17,11.176,11.314,11.121,11.262,220709,0
2012-01-18,11.14,11.488,11.078,11.445,106000,0
2012-01-19,11.445,11.516,11.33,11.419,62255,0
2012-01-20,11.33,11.769,11.33,11.724,65400,0
2012-01-23,11.55,11.715,11.367,11.437,53423,0
2012-01-24,11.358,11.628,11.307,11.61,55331,0
2012-01-25,11.576,11.801,11.419,11.672,44145,0
2012-01-26,11.715,11.715,11.262,11.55,57299,0
2012-01-27,11.472,11.724,11.463,11.672,37726,0
2012-01-30,11.576,11.707,11.576,11.61,33739,0
2012-01-31,11.579,11.719,11.457,11.51,25409,0
2012-02-01,11.582,12.204,11.463,12.159,82623,0
2012-02-02,12.204,12.543,12.09,12.527,66655,0
2012-02-03,12.682,12.682,12.308,12.658,131309,0
2012-02-06,12.448,12.63,12.317,12.5,52152,0
2012-02-07,12.475,12.569,12.343,12.377,97768,0
2012-02-08,12.385,12.579,12.361,12.543,75035,0
2012-02-09,12.204,12.569,12.187,12.247,29533,0
2012-02-10,11.986,12.159,11.976,12.047,59422,0
2012-02-13,12.09,12.213,12.073,12.204,33692,0
2012-02-14,12.14,12.159,11.934,12.039,27338,0
2012-02-15,11.968,12.123,11.76,11.801,194189,0
2012-02-16,11.793,12.123,11.793,12.108,46060,0
2012-02-17,11.976,12.159,11.95,12.108,55407,0
2012-02-21,12.15,12.196,11.934,11.976,97407,0
2012-02-22,11.959,12.099,11.724,11.732,48990,0
2012-02-23,12.204,12.204,11.742,12.003,145087,0
2012-02-24,11.9,11.986,11.769,11.777,22411,0
2012-02-27,11.638,11.854,11.576,11.793,19373,0
2012-02-28,11.81,11.82,11.567,11.601,15981,0
2012-02-29,11.631,11.727,11.251,11.26,56795,0
2012-03-01,11.392,11.541,11.201,11.236,77710,0
2012-03-02,11.301,11.332,10.846,10.895,84263,0
2012-03-05,10.895,11.299,10.86,11.262,33249,0
2012-03-06,11.212,11.361,10.994,11.332,52103,0
2012-03-07,11.351,11.491,11.291,11.448,52518,0
2012-03-08,11.51,11.51,11.248,11.501,61004,0
2012-03-09,11.432,11.765,11.341,11.545,54634,0
2012-03-12,11.525,11.638,11.472,11.525,26441,0
2012-03-13,11.567,11.845,11.472,11.793,150336,0
2012-03-14,11.715,11.76,11.507,11.582,19505,0
2012-03-15,11.532,11.592,11.41,11.559,45225,0
2012-03-16,11.596,11.756,11.324,11.727,151490,0
2012-03-19,11.715,12.073,11.541,11.95,80253,0
2012-03-20,11.806,11.99,11.79,11.859,128960,0
2012-03-21,11.859,12.037,11.798,11.983,70881,0
2012-03-22,11.851,11.877,11.457,11.51,36518,0
2012-03-23,11.491,11.877,11.484,11.842,55842,0
2012-03-26,11.904,12.203,11.816,12.203,98622,0
2012-03-27,12.185,12.588,12.019,12.466,96085,0
2012-03-28,12.475,12.826,11.973,12.122,155703,0
2012-03-29,11.956,11.973,11.737,11.947,36430,0
2012-03-30,11.922,12.053,11.711,11.825,52924,0
2012-04-02,11.737,12.08,11.719,12.063,43251,0
2012-04-03,12.019,12.097,11.676,11.834,88195,0
2012-04-04,11.685,11.756,11.484,11.693,45099,0
2012-04-05,11.605,11.79,11.586,11.737,35307,0
2012-04-09,11.501,11.887,11.501,11.783,132282,0
2012-04-10,11.737,11.79,11.151,11.195,86700,0
2012-04-11,11.422,11.756,11.185,11.685,136185,0
2012-04-12,11.719,12,11.579,11.816,87532,0
2012-04-13,11.859,11.859,11.272,11.324,72510,0
2012-04-16,11.439,11.922,11.361,11.825,143900,0
2012-04-17,11.922,12.167,11.887,12.063,144062,0
2012-04-18,11.947,12.053,11.579,11.633,45043,0
2012-04-19,11.633,11.711,11.229,11.316,46596,0
2012-04-20,11.545,11.798,11.361,11.571,78555,0
2012-04-23,11.332,11.756,11.316,11.586,141344,0
2012-04-24,11.562,11.65,11.272,11.475,106282,0
2012-04-25,11.633,11.633,11.316,11.341,41143,0
2012-04-26,11.378,11.475,11.221,11.378,35123,0
2012-04-27,11.378,11.703,11.264,11.703,92013,0
2012-04-30,11.623,11.623,11.324,11.413,63792,0
2012-05-01,11.378,11.65,11.053,11.086,70296,0
2012-05-02,11.053,11.177,10.867,11.086,45655,0
2012-05-03,11.044,11.161,10.851,10.912,65681,0
2012-05-04,10.867,10.876,10.659,10.678,60668,0
2012-05-07,10.607,10.912,10.607,10.72,33720,0
2012-05-08,10.64,11.105,10.64,11.03,58124,0
2012-05-09,10.851,11.053,10.837,10.851,35399,0
2012-05-10,10.912,11.044,10.837,10.958,21933,0
2012-05-11,10.828,10.939,10.757,10.809,39006,0
2012-05-14,10.737,10.93,10.737,10.737,70038,0
2012-05-15,10.728,10.876,10.696,10.766,23456,0
2012-05-16,10.8,10.86,10.678,10.678,22530,0
2012-05-17,10.659,10.885,10.64,10.737,58694,0
2012-05-18,10.712,10.949,10.712,10.903,97092,0
2012-05-21,10.912,11.044,10.737,11.02,49079,0
2012-05-22,11.003,11.115,10.876,10.93,53070,0
2012-05-23,10.949,11.272,10.8,11.086,64956,0
2012-05-24,10.93,11.238,10.92,11.229,41598,0
2012-05-25,11.185,11.203,10.837,10.867,45324,0
2012-05-29,10.93,10.93,10.614,10.757,33965,0
2012-05-30,10.678,10.8,10.598,10.598,34048,0
2012-05-31,10.598,10.903,10.529,10.885,72851,0
2012-06-01,10.607,10.86,10.607,10.696,76434,0
2012-06-04,10.728,10.912,10.659,10.912,56019,0
2012-06-05,10.83,11.091,10.74,10.847,45491,0
2012-06-06,10.906,11.137,10.83,11.137,50187,0
2012-06-07,11.26,11.288,11.007,11.207,57295,0
2012-06-08,11.173,11.288,11.082,11.19,24662,0
2012-06-11,11.324,11.341,10.985,10.985,59680,0
2012-06-12,11.044,11.301,10.994,11.282,37182,0
2012-06-13,11.203,11.291,11.07,11.203,75140,0
2012-06-14,11.221,11.571,11.221,11.562,60686,0
2012-06-15,11.375,11.764,11.314,11.764,161538,0
2012-06-18,11.633,11.834,11.491,11.79,100896,0
2012-06-19,11.782,12.132,11.782,12.132,110066,0
2012-06-20,12.046,12.319,11.974,12.31,88316,0
2012-06-21,12.275,12.31,11.974,12.205,184763,0
2012-06-22,12.178,12.187,11.622,11.94,530851,0
2012-06-25,11.709,12.001,11.518,11.578,66720,0
2012-06-26,11.649,11.931,11.489,11.869,34896,0
2012-06-27,11.878,12.169,11.878,12.098,53058,0
2012-06-28,11.983,12.054,11.658,11.94,45284,0
2012-06-29,12.132,12.344,12.038,12.344,84752,0
2012-07-02,12.337,12.479,12.09,12.469,56959,0
2012-07-03,12.327,12.645,12.319,12.479,40783,0
2012-07-05,12.415,12.565,12.327,12.548,29677,0
2012-07-06,12.38,12.548,12.31,12.424,30515,0
2012-07-09,12.443,12.522,12.31,12.372,36222,0
2012-07-10,12.424,12.522,12.327,12.505,30338,0
2012-07-11,12.487,12.699,12.45,12.655,66840,0
2012-07-12,12.672,12.767,12.522,12.663,114867,0
2012-07-13,12.672,13.007,12.663,12.909,83271,0
2012-07-16,12.84,12.997,12.723,12.962,37537,0
2012-07-17,12.917,12.997,12.884,12.927,80967,0
2012-07-18,12.891,12.962,12.707,12.953,44140,0
2012-07-19,12.953,12.953,12.593,12.75,49727,0
2012-07-20,12.645,12.927,12.645,12.874,57062,0
2012-07-23,12.68,12.945,12.68,12.804,44114,0
2012-07-24,12.813,12.84,12.609,12.758,43580,0
2012-07-25,12.865,12.865,12.522,12.574,45497,0
2012-07-26,12.699,12.699,12.513,12.609,17784,0
2012-07-27,12.716,12.953,12.548,12.953,60835,0
2012-07-30,12.936,12.945,12.742,12.795,18263,0
2012-07-31,12.785,12.785,12.593,12.609,88596,0
2012-08-01,12.689,12.699,12.115,12.15,75976,0
2012-08-02,12.072,12.372,11.965,12.283,46219,0
2012-08-03,12.372,12.823,12.372,12.707,49445,0
2012-08-06,12.68,12.865,12.565,12.655,39391,0
2012-08-07,12.742,12.874,12.617,12.742,43526,0
2012-08-08,12.583,12.707,12.388,12.424,43787,0
2012-08-09,12.434,12.495,12.293,12.405,24006,0
2012-08-10,12.405,12.513,12.257,12.3,29510,0
2012-08-13,12.24,12.424,12.072,12.405,42645,0
2012-08-14,12.434,12.443,12.054,12.132,21863,0
2012-08-15,12.064,12.637,12.064,12.479,26133,0
2012-08-16,12.479,12.776,12.479,12.75,37633,0
2012-08-17,12.689,12.901,12.522,12.855,83220,0
2012-08-20,12.776,13.208,12.733,13.14,79864,0
2012-08-21,13.192,13.5,12.891,13.104,97958,0
2012-08-22,13.042,13.095,12.767,12.874,28677,0
2012-08-23,12.804,12.927,12.655,12.813,39209,0
2012-08-24,12.742,12.972,12.742,12.953,36127,0
2012-08-27,12.945,13.024,12.865,12.972,37467,0
2012-08-28,13.007,13.104,12.823,12.953,55679,0
2012-08-29,12.972,13.176,12.922,13.122,59209,0
2012-08-30,13.051,13.113,12.785,12.848,50317,0
2012-08-31,12.953,13.051,12.848,12.981,111553,0
2012-09-04,13.042,13.262,12.945,13.262,60438,0
2012-09-05,13.314,13.667,13.252,13.527,131655,0
2012-09-06,13.563,13.837,13.537,13.659,113374,0
2012-09-07,13.755,13.755,13.446,13.518,58979,0
2012-09-10,13.464,13.667,13.421,13.438,35221,0
2012-09-11,13.491,13.518,13.334,13.473,24353,0
2012-09-12,13.545,13.545,13.148,13.308,42118,0
2012-09-13,13.299,13.799,13.192,13.527,71573,0
2012-09-14,13.615,13.799,13.527,13.572,67665,0
2012-09-17,13.481,13.765,13.412,13.747,30050,0
2012-09-18,13.622,14.012,13.555,13.984,45300,0
2012-09-19,13.977,14.02,13.731,13.862,56542,0
2012-09-20,13.799,13.809,13.369,13.606,25587,0
2012-09-21,13.755,13.791,13.537,13.606,122550,0
2012-09-24,13.606,13.827,13.464,13.827,54502,0
2012-09-25,13.871,13.931,13.58,13.606,61190,0
2012-09-26,13.667,13.855,13.58,13.713,33110,0
2012-09-27,13.748,13.891,13.696,13.882,24345,0
2012-09-28,13.792,13.846,13.58,13.588,39243,0
2012-10-01,13.667,13.828,13.572,13.686,30306,0
2012-10-02,13.722,13.731,13.562,13.676,43685,0
2012-10-03,13.659,13.774,13.517,13.517,19205,0
2012-10-04,13.545,13.828,13.5,13.756,44268,0
2012-10-05,13.774,13.961,13.748,13.872,28775,0
2012-10-08,13.739,13.907,13.731,13.792,23692,0
2012-10-09,13.846,13.882,13.731,13.766,43450,0
2012-10-10,13.81,13.961,13.799,13.961,18916,0
2012-10-11,13.996,14.136,13.882,14.094,42484,0
2012-10-12,14.164,14.164,13.898,13.961,38340,0
2012-10-15,14.049,14.12,13.828,14.022,46226,0
2012-10-16,14.103,14.112,13.965,14.049,46128,0
2012-10-17,14.12,14.174,13.951,14.094,32004,0
2012-10-18,14.12,14.12,13.828,13.828,88323,0
2012-10-19,13.739,13.864,13.445,13.509,73754,0
2012-10-22,13.509,13.722,13.437,13.696,30323,0
2012-10-23,13.597,13.846,13.597,13.8,19895,0
2012-10-24,13.82,13.915,13.536,13.536,32498,0
2012-10-25,13.676,13.713,13.322,13.631,36766,0
2012-10-26,13.597,14.076,13.597,13.846,42523,0
2012-10-31,13.82,13.891,13.562,13.8,35469,0
2012-11-01,13.774,13.774,13.367,13.437,70800,0
2012-11-02,13.517,13.667,13.297,13.411,66331,0
2012-11-05,13.445,13.509,13.288,13.472,36708,0
2012-11-06,13.572,13.584,13.429,13.572,35665,0
2012-11-07,13.437,13.65,12.852,12.87,63252,0
2012-11-08,12.818,13.021,12.667,12.754,44293,0
2012-11-09,12.746,12.999,12.684,12.86,49242,0
2012-11-12,12.968,12.968,12.8,12.852,16133,0
2012-11-13,12.641,12.941,12.641,12.86,40459,0
2012-11-14,12.888,12.897,12.48,12.631,69185,0
2012-11-15,12.532,12.772,12.532,12.649,47764,0
2012-11-16,12.578,12.649,12.321,12.473,59906,0
2012-11-19,12.568,12.828,12.516,12.818,108812,0
2012-11-20,12.772,12.87,12.684,12.781,65200,0
2012-11-21,12.79,12.79,12.516,12.649,24378,0
2012-11-23,12.649,12.703,12.542,12.675,15661,0
2012-11-26,12.675,12.994,12.631,12.985,20378,0
2012-11-27,12.968,13.065,12.828,12.844,89976,0
2012-11-28,12.754,13.012,12.604,13.004,80679,0
2012-11-29,13.232,13.341,13.074,13.26,57945,0
2012-11-30,13.297,13.536,12.941,13.392,225097,0
2012-12-03,13.481,13.527,13.341,13.42,62007,0
2012-12-04,13.472,13.676,13.306,13.667,164397,0
2012-12-05,13.757,13.757,13.391,13.471,43274,0
2012-12-06,13.508,13.554,12.928,13.445,44121,0
2012-12-07,13.536,13.536,13.323,13.391,33536,0
2012-12-10,13.453,13.453,13.195,13.33,40209,0
2012-12-11,13.445,13.463,13.257,13.445,172450,0
2012-12-12,13.445,13.445,12.955,13.025,39662,0
2012-12-13,13.143,13.212,12.999,13.161,31944,0
2012-12-14,13.161,13.221,12.936,13.035,72175,0
2012-12-17,13.025,13.286,12.897,13.161,75339,0
2012-12-18,13.212,13.374,13.187,13.374,53240,0
2012-12-19,13.309,13.399,13.161,13.295,108682,0
2012-12-20,13.267,13.499,13.107,13.436,91460,0
2012-12-21,13.391,13.453,13.239,13.419,235702,0
2012-12-24,13.419,13.419,13.115,13.419,27448,0
2012-12-26,13.409,13.409,13.168,13.348,40868,0
2012-12-27,13.374,13.427,13.061,13.365,103137,0
2012-12-28,13.277,13.588,13.277,13.427,50538,0
2012-12-31,13.479,13.839,13.358,13.811,192721,0
2013-01-02,14.13,14.291,13.916,14.265,124134,0
2013-01-03,13.811,14.408,13.811,14.239,63915,0
2013-01-04,14.347,14.389,14.177,14.265,60707,0
2013-01-07,14.149,14.213,13.953,13.989,30243,0
2013-01-08,14.007,14.149,13.783,13.856,49042,0
2013-01-09,13.883,14.044,13.659,13.829,33833,0
2013-01-10,13.989,13.989,13.731,13.839,31522,0
2013-01-11,13.865,13.989,13.667,13.874,16739,0
2013-01-14,13.865,13.98,13.667,13.757,28190,0
2013-01-15,13.748,13.87,13.65,13.848,27104,0
2013-01-16,13.757,13.856,13.571,13.596,29902,0
2013-01-17,13.677,14.07,13.646,13.908,59374,0
2013-01-18,13.865,13.929,13.739,13.883,48099,0
2013-01-22,13.848,13.908,13.65,13.775,73052,0
2013-01-23,13.801,13.801,13.621,13.65,31853,0
2013-01-24,13.706,13.766,13.436,13.479,123619,0
2013-01-25,13.571,13.722,13.374,13.479,53727,0
2013-01-28,13.453,13.621,13.391,13.499,56706,0
2013-01-29,13.508,13.739,13.453,13.606,153804,0
2013-01-30,13.554,13.615,13.399,13.436,36983,0
2013-01-31,13.436,13.606,13.419,13.526,62012,0
2013-02-01,13.554,13.792,13.489,13.766,58007,0
2013-02-04,13.696,13.82,13.419,13.445,44616,0
2013-02-05,13.545,13.722,13.463,13.615,22317,0
2013-02-06,13.526,13.706,13.489,13.631,184519,0
2013-02-07,13.508,13.526,13.391,13.427,27551,0
2013-02-08,13.436,13.436,13.339,13.348,37793,0
2013-02-11,13.427,13.445,13.257,13.382,78286,0
2013-02-12,13.399,13.571,13.348,13.489,28090,0
2013-02-13,13.516,13.571,13.168,13.419,90694,0
2013-02-14,13.348,13.436,13.304,13.382,20737,0
2013-02-15,13.33,13.479,13.23,13.295,65309,0
2013-02-19,13.295,13.571,13.295,13.419,41353,0
2013-02-20,13.391,13.436,13.135,13.152,66694,0
2013-02-21,13.23,13.257,13,13.107,33957,0
2013-02-22,13.178,13.23,13.061,13.115,45644,0
2013-02-25,13.204,13.218,12.84,12.84,48091,0
2013-02-26,12.928,13.008,12.795,12.849,31861,0
2013-02-27,12.865,13.143,12.865,13.044,42148,0
2013-02-28,13.025,13.053,12.936,12.963,45850,0
2013-03-01,12.849,13.143,12.84,13.098,37256,0
2013-03-04,13.125,13.267,13.017,13.221,30222,0
2013-03-05,13.239,13.374,13.153,13.365,51520,0
2013-03-06,13.365,13.536,13.295,13.409,60360,0
2013-03-07,13.374,13.489,13.239,13.489,37702,0
2013-03-08,13.621,13.621,13.358,13.562,37908,0
2013-03-11,13.536,13.606,13.295,13.312,14380,0
2013-03-12,13.295,13.489,13.295,13.427,39977,0
2013-03-13,13.374,13.463,13.339,13.358,13573,0
2013-03-14,13.399,13.453,13.23,13.365,39279,0
2013-03-15,13.409,13.766,13.365,13.659,121147,0
2013-03-18,13.471,13.612,13.32,13.436,78310,0
2013-03-19,13.731,13.731,13.445,13.562,52354,0
2013-03-20,13.621,13.731,13.571,13.65,45108,0
2013-03-21,13.562,13.596,13.445,13.463,27291,0
2013-03-22,13.471,13.499,13.391,13.419,52299,0
2013-03-25,13.516,13.686,13.453,13.588,21987,0
2013-03-26,13.677,13.677,13.328,13.479,33691,0
2013-03-27,13.418,13.545,13.418,13.47,12587,0
2013-03-28,13.545,13.545,13.398,13.427,24838,0
2013-04-01,13.374,13.389,13.095,13.275,55748,0
2013-04-02,13.364,13.462,13.149,13.237,25883,0
2013-04-03,13.302,13.313,13.095,13.166,47139,0
2013-04-04,13.318,13.318,13.058,13.14,20902,0
2013-04-05,12.914,12.979,12.681,12.771,29329,0
2013-04-08,12.771,13.023,12.736,13.005,19651,0
2013-04-09,13.041,13.222,12.942,12.979,25200,0
2013-04-10,13.058,13.408,12.906,13.284,56228,0
2013-04-11,13.246,13.427,13.132,13.275,35083,0
2013-04-12,13.356,13.408,13.14,13.318,57849,0
2013-04-15,13.338,13.38,12.836,12.914,115671,0
2013-04-16,12.942,13.095,12.827,12.959,42222,0
2013-04-17,13.05,13.122,12.485,12.852,61653,0
2013-04-18,12.87,13.05,12.583,12.691,32332,0
2013-04-19,12.665,13.085,12.485,12.718,68264,0
2013-04-22,12.818,12.818,12.485,12.583,22564,0
2013-04-23,12.71,12.969,12.593,12.952,22804,0
2013-04-24,12.933,12.933,12.78,12.818,16789,0
2013-04-25,12.86,12.942,12.701,12.752,25342,0
2013-04-26,12.736,12.844,12.628,12.638,40323,0
2013-04-29,12.718,12.771,12.609,12.638,17119,0
2013-04-30,12.665,12.87,12.665,12.836,28854,0
2013-05-01,12.827,12.827,12.046,12.046,116494,0
2013-05-02,12.377,12.601,12.243,12.394,75389,0
2013-05-03,12.44,12.818,12.44,12.656,36317,0
2013-05-06,12.691,12.827,12.638,12.78,17144,0
2013-05-07,12.836,12.836,12.555,12.799,34648,0
2013-05-08,12.726,12.914,12.726,12.818,18838,0
2013-05-09,12.745,12.914,12.674,12.844,51473,0
2013-05-10,12.897,12.897,12.691,12.718,8696,0
2013-05-13,12.681,12.789,12.588,12.691,10980,0
2013-05-14,12.86,13.104,12.799,13.041,48976,0
2013-05-15,12.969,13.14,12.836,13.005,24606,0
2013-05-16,12.914,13.005,12.78,12.914,22160,0
2013-05-17,12.942,13.132,12.789,13.05,52512,0
2013-05-20,12.959,13.275,12.914,13.265,28892,0
2013-05-21,13.237,13.784,13.149,13.38,41953,0
2013-05-22,13.356,13.498,13.095,13.193,38131,0
2013-05-23,13.05,13.398,13.05,13.275,29669,0
2013-05-24,13.237,13.338,13.005,13.311,10908,0
2013-05-28,13.516,13.631,13.202,13.58,39044,0
2013-05-29,13.374,13.374,13.149,13.193,17726,0
2013-05-30,13.237,13.444,13.132,13.293,25086,0
2013-05-31,13.174,13.409,13.038,13.038,25574,0
2013-06-03,13.122,13.981,13.095,13.901,108081,0
2013-06-04,13.901,13.901,13.516,13.794,59929,0
2013-06-05,13.803,13.894,13.452,13.508,41676,0
2013-06-06,13.545,13.732,13.545,13.732,81919,0
2013-06-07,13.857,13.857,13.535,13.606,29249,0
2013-06-10,13.622,13.677,13.38,13.452,30187,0
2013-06-11,13.328,13.398,13.14,13.175,14458,0
2013-06-12,13.237,13.237,12.818,12.952,35996,0
2013-06-13,12.88,13.435,12.88,13.408,14284,0
2013-06-14,13.427,13.427,12.88,12.889,11164,0
2013-06-17,13.041,13.237,12.87,12.969,28411,0
2013-06-18,13.031,13.462,13.023,13.38,39515,0
2013-06-19,13.364,13.398,13.149,13.228,26802,0
2013-06-20,13.095,13.193,12.555,12.618,65780,0
2013-06-21,12.681,13.014,12.512,12.942,136313,0
2013-06-24,12.78,13.058,12.521,12.933,41421,0
2013-06-25,13.095,13.209,12.914,13.023,33664,0
2013-06-26,13.167,13.167,12.662,12.769,26444,0
2013-06-27,12.888,13.132,12.759,13.023,29831,0
2013-06-28,13.023,13.304,12.959,13.286,149903,0
2013-07-01,13.511,13.511,13.32,13.492,34285,0
2013-07-02,13.238,13.574,13.058,13.257,30901,0
2013-07-03,13.159,13.574,13.159,13.529,13125,0
2013-07-05,13.583,13.933,13.446,13.907,28171,0
2013-07-08,13.988,13.988,13.691,13.826,30804,0
2013-07-09,13.943,13.988,13.476,13.933,30377,0
2013-07-10,13.98,13.988,13.818,13.98,33959,0
2013-07-11,13.952,14.079,13.78,14.079,65808,0
2013-07-12,14.159,14.294,13.854,14.196,40341,0
2013-07-15,14.249,14.529,14.196,14.484,51463,0
2013-07-16,14.429,14.883,14.429,14.701,63551,0
2013-07-17,14.755,14.989,14.575,14.853,48007,0
2013-07-18,14.863,15.315,14.802,15.099,39386,0
2013-07-19,15.089,15.344,14.954,15.244,51086,0
2013-07-22,15.207,15.378,15.108,15.352,31595,0
2013-07-23,15.093,15.473,15.093,15.162,50533,0
2013-07-24,15.162,15.216,14.917,15.135,28497,0
2013-07-25,15.142,15.649,15.084,15.459,45203,0
2013-07-26,15.262,15.344,15.116,15.262,7504,0
2013-07-29,15.262,15.262,14.845,14.954,14443,0
2013-07-30,15.089,15.135,14.529,14.621,18919,0
2013-07-31,14.648,14.765,14.404,14.413,35048,0
2013-08-01,14.475,14.612,14.332,14.503,37355,0
2013-08-02,14.378,14.539,14.196,14.277,24636,0
2013-08-05,14.294,14.484,14.15,14.332,38676,0
2013-08-06,14.313,14.438,14.124,14.286,16977,0
2013-08-07,14.268,14.268,14.097,14.131,8535,0
2013-08-08,14.258,14.258,13.998,14.097,32657,0
2013-08-09,14.052,14.052,13.845,13.881,17082,0
2013-08-12,13.826,13.826,13.583,13.654,31923,0
2013-08-13,13.691,13.763,13.539,13.744,25364,0
2013-08-14,13.718,13.836,13.626,13.744,12282,0
2013-08-15,13.556,13.718,13.304,13.34,46781,0
2013-08-16,13.266,13.492,12.987,13.005,100636,0
2013-08-19,13.05,13.266,13.05,13.114,53793,0
2013-08-20,13.176,13.477,13.176,13.392,26286,0
2013-08-21,13.312,13.492,13.032,13.132,28097,0
2013-08-22,13.359,13.511,13.211,13.382,19393,0
2013-08-23,13.34,13.455,13.203,13.401,17414,0
2013-08-26,13.401,13.574,13.077,13.203,14983,0
2013-08-27,13.041,13.229,12.816,12.826,49403,0
2013-08-28,12.816,13.014,12.644,12.708,26427,0
2013-08-29,12.716,13.05,12.716,12.959,24646,0
2013-08-30,12.905,12.905,12.644,12.68,75692,0
2013-09-03,12.901,12.901,12.628,12.747,38063,0
2013-09-04,12.738,13.164,12.738,12.892,35584,0
2013-09-05,12.928,13.11,12.773,13.038,53552,0
2013-09-06,13.132,13.482,12.759,13.32,63319,0
2013-09-09,13.392,13.672,13.257,13.626,53003,0
2013-09-10,13.71,13.8,13.254,13.702,32604,0
2013-09-11,13.645,13.645,13.203,13.266,28601,0
2013-09-12,13.15,13.238,12.859,12.923,48275,0
2013-09-13,12.983,13.056,12.83,13.01,58329,0
2013-09-16,13.438,13.438,13.005,13.185,61920,0
2013-09-17,13.159,13.304,13.041,13.295,23066,0
2013-09-18,13.312,13.529,13.095,13.492,35649,0
2013-09-19,13.492,13.492,13.22,13.401,29574,0
2013-09-20,13.419,13.764,13.419,13.583,86503,0
2013-09-23,13.556,13.601,13.374,13.538,35225,0
2013-09-24,13.529,13.673,13.347,13.565,52411,0
2013-09-25,13.626,13.626,13.311,13.319,20363,0
2013-09-26,13.319,13.319,13.019,13.119,15850,0
2013-09-27,13.001,13.046,12.892,13.01,21793,0
2013-09-30,12.854,13.147,12.854,13.102,65820,0
2013-10-01,13.064,13.138,12.874,13.082,34451,0
2013-10-02,13.293,13.293,12.782,12.801,56026,0
2013-10-03,12.811,12.811,12.419,12.429,54816,0
2013-10-04,12.492,12.638,12.492,12.564,17168,0
2013-10-07,12.447,12.638,12.429,12.429,26309,0
2013-10-08,12.466,12.838,12.409,12.638,59552,0
2013-10-09,12.657,12.838,12.492,12.628,51402,0
2013-10-10,12.847,13.428,12.738,13.357,57456,0
2013-10-11,13.391,13.909,13.274,13.899,86514,0
2013-10-14,13.856,14.055,13.754,14.019,74845,0
2013-10-15,13.926,14.019,13.865,13.946,50633,0
2013-10-16,13.991,14.065,13.946,14.019,46669,0
2013-10-17,13.899,14.191,13.838,14.135,58912,0
2013-10-18,14.281,14.31,13.955,14.1,55584,0
2013-10-21,14.083,14.093,13.81,13.981,27739,0
2013-10-22,14.11,14.182,13.838,14.093,46010,0
2013-10-23,13.955,14.182,13.847,14.1,31480,0
2013-10-24,13.899,14.21,13.773,13.899,53823,0
2013-10-25,14.028,14.028,13.71,13.899,20031,0
2013-10-28,13.946,14.164,13.719,14.145,32909,0
2013-10-29,14.155,14.237,13.754,14.055,35881,0
2013-10-30,14.083,14.083,13.538,13.61,48871,0
2013-10-31,13.574,13.61,13.182,13.227,63603,0
2013-11-01,13.182,13.311,12.847,12.892,149364,0
2013-11-04,12.983,13.529,12.918,13.357,77379,0
2013-11-05,13.246,13.357,13.001,13.038,29829,0
2013-11-06,13.164,13.218,13.046,13.218,12658,0
2013-11-07,13.192,13.254,13.056,13.082,43587,0
2013-11-08,13.092,13.601,13.092,13.293,32140,0
2013-11-11,13.2,13.347,13.147,13.209,20582,0
2013-11-12,13.2,13.284,13.082,13.147,13977,0
2013-11-13,13.082,13.374,12.992,13.365,18273,0
2013-11-14,13.328,13.328,12.992,12.992,23993,0
2013-11-15,12.974,13.174,12.965,13.092,31923,0
2013-11-18,13.192,13.302,13.157,13.182,23700,0
2013-11-19,13.157,13.293,13.092,13.2,21904,0
2013-11-20,13.227,13.311,13.129,13.311,29279,0
2013-11-21,13.399,13.565,13.293,13.445,51731,0
2013-11-22,13.491,13.601,13.357,13.382,46451,0
2013-11-25,13.437,13.626,13.437,13.547,24985,0
2013-11-26,13.538,13.737,13.455,13.71,66720,0
2013-11-27,13.626,13.847,13.626,13.764,59327,0
2013-11-29,13.865,13.865,13.682,13.81,15037,0
2013-12-02,13.764,13.764,13.274,13.547,41166,0
2013-12-03,13.538,13.754,13.428,13.729,61418,0
2013-12-04,13.491,13.702,13.328,13.419,35662,0
2013-12-05,13.382,13.617,13.311,13.617,30269,0
2013-12-06,13.719,13.791,13.529,13.745,58000,0
2013-12-09,13.737,13.737,13.472,13.626,35552,0
2013-12-10,13.565,13.692,13.445,13.626,69747,0
2013-12-11,13.636,13.764,13.481,13.636,80570,0
2013-12-12,13.636,13.682,13.445,13.547,66371,0
2013-12-13,13.61,13.781,13.445,13.646,49907,0
2013-12-16,13.682,13.926,13.636,13.917,47550,0
2013-12-17,13.874,14.01,13.617,13.955,88496,0
2013-12-18,13.946,14.083,13.828,14.083,56906,0
2013-12-19,14.083,14.083,13.556,13.692,49987,0
2013-12-20,13.764,14.001,13.646,13.865,214949,0
2013-12-23,13.964,14.037,13.791,14.01,43765,0
2013-12-24,13.981,13.981,13.847,13.946,34008,0
2013-12-26,14.037,14.037,13.646,13.692,32801,0
2013-12-27,13.755,13.774,13.61,13.765,25586,0
2013-12-30,13.765,13.938,13.729,13.848,56856,0
2013-12-31,13.901,14.177,13.901,14.076,45921,0
2014-01-02,14.058,14.058,13.719,13.746,93324,0
2014-01-03,13.765,13.966,13.556,13.6,64435,0
2014-01-06,13.71,13.829,13.537,13.546,46904,0
2014-01-07,13.636,14.177,13.636,14.058,67212,0
2014-01-08,14.04,14.138,13.746,13.911,38613,0
2014-01-09,13.947,14.177,13.774,13.993,50034,0
2014-01-10,14.04,14.157,13.875,14.058,46688,0
2014-01-13,14.048,14.157,13.885,14.068,68972,0
2014-01-14,14.148,14.267,14.076,14.241,40456,0
2014-01-15,14.257,14.313,13.993,14.241,69539,0
2014-01-16,14.248,14.248,13.993,14.076,29194,0
2014-01-17,14.076,14.094,13.983,14.076,26465,0
2014-01-21,14.121,14.304,14.03,14.285,50297,0
2014-01-22,14.285,14.304,14.103,14.195,40781,0
2014-01-23,14.086,14.204,14.068,14.185,30504,0
2014-01-24,14.103,14.223,13.782,13.875,43300,0
2014-01-27,13.993,14.257,13.729,13.792,26897,0
2014-01-28,13.792,13.894,13.537,13.719,82550,0
2014-01-29,13.774,13.856,13.49,13.5,50297,0
2014-01-30,13.655,13.746,13.49,13.5,56856,0
2014-01-31,13.355,13.782,13.355,13.755,84037,0
2014-02-03,13.765,13.765,13.355,13.435,76600,0
2014-02-04,13.48,13.51,13.355,13.463,37834,0
2014-02-05,13.719,13.719,13.261,13.309,56671,0
2014-02-06,13.407,13.407,13.261,13.29,38579,0
2014-02-07,13.281,13.316,13.06,13.179,55091,0
2014-02-10,13.299,13.299,12.959,13.179,78218,0
2014-02-11,13.309,13.719,13.179,13.573,59470,0
2014-02-12,13.556,13.672,13.336,13.427,45632,0
2014-02-13,13.355,13.667,13.336,13.646,35336,0
2014-02-14,13.672,13.71,13.49,13.672,27625,0
2014-02-18,13.719,13.911,13.61,13.848,46068,0
2014-02-19,13.755,13.866,13.427,13.427,88027,0
2014-02-20,13.397,13.71,13.38,13.655,37673,0
2014-02-21,13.737,13.894,13.697,13.782,53482,0
2014-02-24,13.782,13.975,13.61,13.61,43958,0
2014-02-25,13.702,13.769,13.372,13.444,31676,0
2014-02-26,13.363,13.702,13.363,13.546,20342,0
2014-02-27,13.556,13.702,13.407,13.582,46606,0
2014-02-28,13.617,13.829,13.573,13.692,134848,0
2014-03-03,13.6,13.719,13.444,13.672,26178,0
2014-03-04,13.792,14.304,13.792,14.167,178981,0
2014-03-05,14.094,14.185,14.003,14.103,26106,0
2014-03-06,14.094,14.267,14.094,14.248,65276,0
2014-03-07,14.129,14.332,14.122,14.257,40061,0
2014-03-10,14.177,14.395,14.138,14.387,46411,0
2014-03-11,14.342,14.387,14.048,14.148,40958,0
2014-03-12,14.121,14.304,14.121,14.304,60487,0
2014-03-13,14.387,14.395,14.072,14.167,37359,0
2014-03-14,14.076,14.257,14.003,14.167,28196,0
2014-03-17,14.214,14.323,14.113,14.232,25374,0
2014-03-18,14.185,14.404,14.086,14.404,38254,0
2014-03-19,14.361,14.395,14.204,14.332,26517,0
2014-03-20,14.299,14.449,14.223,14.404,28111,0
2014-03-21,14.449,14.634,14.332,14.449,140809,0
2014-03-24,14.525,14.606,14.241,14.516,41034,0
2014-03-25,14.542,14.626,14.361,14.606,35103,0
2014-03-26,14.725,14.725,14.183,14.211,43135,0
2014-03-27,14.265,14.35,13.952,14.026,29611,0
2014-03-28,13.98,14.255,13.852,13.897,25295,0
2014-03-31,13.962,14.404,13.943,14.274,62284,0
2014-04-01,14.33,14.634,14.238,14.606,32334,0
2014-04-02,14.626,14.626,14.34,14.404,30289,0
2014-04-03,14.429,14.429,14.183,14.265,31746,0
2014-04-04,14.192,14.413,13.714,13.778,48029,0
2014-04-07,13.952,14.017,13.714,13.88,53566,0
2014-04-08,13.923,14.394,13.88,14.155,49394,0
2014-04-09,14.192,14.265,13.984,14.248,39744,0
2014-04-10,14.183,14.439,13.87,13.952,69268,0
2014-04-11,13.805,14.422,13.805,14.183,85105,0
2014-04-14,14.385,14.385,14.11,14.302,57132,0
2014-04-15,14.238,14.321,13.989,14.283,33813,0
2014-04-16,14.359,14.359,14.192,14.321,36417,0
2014-04-17,14.248,14.359,14.179,14.312,31332,0
2014-04-21,14.359,14.413,14.211,14.359,33915,0
2014-04-22,14.33,14.413,14.201,14.413,40578,0
2014-04-23,14.33,14.467,14.265,14.274,25972,0
2014-04-24,14.312,14.312,13.971,14.054,45702,0
2014-04-25,13.943,14.265,13.943,14.11,82445,0
2014-04-28,14.174,14.35,14.026,14.265,28735,0
2014-04-29,14.265,14.359,14.046,14.118,63724,0
2014-04-30,13.98,14.274,13.943,14.201,127825,0
2014-05-01,14.118,14.187,13.778,14.155,104131,0
2014-05-02,14.211,14.292,13.906,14.118,73607,0
2014-05-05,13.999,14.183,13.915,14.092,58359,0
2014-05-06,14.265,14.265,13.778,13.834,74234,0
2014-05-07,13.824,13.923,13.658,13.889,62276,0
2014-05-08,13.861,13.923,13.619,13.667,58154,0
2014-05-09,13.593,14.008,13.512,13.999,45716,0
2014-05-12,13.915,14.274,13.786,14.201,60530,0
2014-05-13,14.192,14.265,13.962,13.999,72453,0
2014-05-14,13.861,14.017,13.658,13.723,85071,0
2014-05-15,13.629,13.87,13.619,13.805,66484,0
2014-05-16,13.749,13.923,13.619,13.906,44649,0
2014-05-19,13.88,14.126,13.88,14.026,28757,0
2014-05-20,13.943,13.952,13.732,13.844,84970,0
2014-05-21,13.87,14.046,13.723,13.999,89267,0
2014-05-22,13.972,14.33,13.972,14.255,82299,0
2014-05-23,14.312,14.429,14.118,14.283,98684,0
2014-05-27,14.496,14.587,14.274,14.542,38011,0
2014-05-28,14.457,14.587,14.255,14.448,25725,0
2014-05-29,14.423,14.562,14.359,14.524,29379,0
2014-05-30,14.587,14.597,14.238,14.359,59546,0
2014-06-02,14.457,14.532,14.054,14.238,33890,0
2014-06-03,14.145,14.316,14.064,14.092,32348,0
2014-06-04,14.036,14.145,13.98,13.999,20089,0
2014-06-05,14.092,14.448,13.962,14.423,45199,0
2014-06-06,14.448,14.616,14.229,14.579,47711,0
2014-06-09,14.385,14.725,14.385,14.725,46478,0
2014-06-10,14.688,14.725,14.524,14.716,19232,0
2014-06-11,14.587,14.697,14.404,14.579,37107,0
2014-06-12,14.505,14.661,14.274,14.439,37576,0
2014-06-13,14.505,14.542,14.404,14.448,26993,0
2014-06-16,14.457,14.634,14.312,14.57,38332,0
2014-06-17,14.597,14.725,14.404,14.669,56562,0
2014-06-18,14.634,14.725,14.532,14.725,43527,0
2014-06-19,14.725,14.965,14.626,14.9,46897,0
2014-06-20,14.974,15.233,14.853,15.158,131631,0
2014-06-23,15.094,15.233,14.983,15.04,33907,0
2014-06-24,14.983,15.356,14.828,14.9,45489,0
2014-06-25,14.808,15.022,14.706,14.827,44256,0
2014-06-26,14.686,14.965,14.641,14.928,20208,0
2014-06-27,14.503,15.058,14.503,14.762,314087,0
2014-06-30,14.863,14.891,14.4,14.559,103160,0
2014-07-01,14.641,15.05,14.641,14.956,70473,0
2014-07-02,14.992,15.041,14.8,14.835,56223,0
2014-07-03,14.956,15.158,14.863,15.133,20887,0
2014-07-07,15.05,15.05,14.696,14.696,34933,0
2014-07-08,14.641,14.724,14.441,14.659,43297,0
2014-07-09,14.686,14.808,14.539,14.742,34613,0
2014-07-10,14.454,14.782,14.382,14.595,27032,0
2014-07-11,14.641,15.113,14.427,14.992,56063,0
2014-07-14,15.215,15.392,15.123,15.253,88332,0
2014-07-15,15.263,15.476,14.65,14.853,249614,0
2014-07-16,14.827,14.965,14.595,14.604,98372,0
2014-07-17,14.454,14.549,14.288,14.298,99740,0
2014-07-18,14.459,14.459,14.234,14.298,90680,0
2014-07-21,14.159,14.278,13.992,14.04,43961,0
2014-07-22,14.114,14.197,13.926,13.992,67910,0
2014-07-23,13.974,14.076,13.779,13.797,70425,0
2014-07-24,13.797,13.965,13.677,13.779,48843,0
2014-07-25,13.667,13.761,13.592,13.64,72092,0
2014-07-28,13.817,13.817,13.53,13.576,51132,0
2014-07-29,13.659,13.751,13.576,13.64,47022,0
2014-07-30,13.687,13.955,13.687,13.854,37093,0
2014-07-31,13.667,13.899,13.667,13.697,90921,0
2014-08-01,13.742,13.872,13.436,13.472,80625,0
2014-08-04,13.464,13.724,13.363,13.482,59012,0
2014-08-05,13.436,13.576,13.398,13.52,37994,0
2014-08-06,13.472,13.779,13.472,13.62,48900,0
2014-08-07,13.64,13.726,13.355,13.38,43455,0
2014-08-08,13.345,13.585,13.289,13.53,35254,0
2014-08-11,13.558,13.714,13.558,13.62,32697,0
2014-08-12,13.593,13.659,13.549,13.64,28685,0
2014-08-13,13.659,13.761,13.659,13.761,29176,0
2014-08-14,13.807,13.807,13.677,13.761,23240,0
2014-08-15,13.974,13.974,13.38,13.667,88845,0
2014-08-18,13.649,13.882,13.649,13.807,43059,0
2014-08-19,13.77,13.892,13.667,13.779,33925,0
2014-08-20,13.62,13.733,13.492,13.54,35395,0
2014-08-21,13.502,13.714,13.389,13.54,41127,0
2014-08-22,13.567,13.613,13.436,13.549,33229,0
2014-08-25,13.62,13.724,13.482,13.714,58744,0
2014-08-26,13.724,13.742,13.63,13.714,77328,0
2014-08-27,13.667,13.697,13.53,13.549,17550,0
2014-08-28,13.482,13.492,13.345,13.363,51680,0
2014-08-29,13.389,13.659,13.345,13.585,62186,0
2014-09-02,13.687,13.697,13.502,13.667,65385,0
2014-09-03,13.677,13.677,13.471,13.502,33712,0
2014-09-04,13.549,13.64,13.445,13.464,27647,0
2014-09-05,13.398,13.567,13.38,13.54,19373,0
2014-09-08,11.981,13.593,11.981,13.593,30312,0
2014-09-09,13.53,13.53,13.345,13.345,41220,0
2014-09-10,13.408,13.436,13.345,13.363,34252,0
2014-09-11,13.335,13.436,13.26,13.418,28528,0
2014-09-12,13.398,13.454,13.204,13.223,44081,0
2014-09-15,13.299,13.308,13.159,13.26,55452,0
2014-09-16,13.299,13.308,13.177,13.177,37859,0
2014-09-17,13.159,13.334,13.141,13.186,40719,0
2014-09-18,13.25,13.289,13.15,13.195,70188,0
2014-09-19,13.223,13.241,13.038,13.113,135063,0
2014-09-22,13.065,13.113,13.019,13.033,42074,0
2014-09-23,13.028,13.074,12.881,12.899,88268,0
2014-09-24,12.908,13.106,12.881,13.039,48865,0
2014-09-25,13.029,13.039,12.852,12.861,52765,0
2014-09-26,12.946,12.946,12.844,12.881,37643,0
2014-09-29,12.796,12.898,12.75,12.816,38983,0
2014-09-30,12.767,12.955,12.684,12.684,103489,0
2014-10-01,12.721,12.786,12.572,12.618,76460,0
2014-10-02,12.657,12.886,12.657,12.731,38459,0
2014-10-03,12.889,13.029,12.844,12.965,32364,0
2014-10-06,12.936,12.984,12.776,12.852,55037,0
2014-10-07,12.796,12.946,12.741,12.767,62416,0
2014-10-08,12.721,13.134,12.703,13.056,40468,0
2014-10-09,13.056,13.056,12.721,12.767,90201,0
2014-10-10,12.776,13.367,12.776,12.965,115112,0
2014-10-13,13.039,13.311,12.892,13.188,86465,0
2014-10-14,13.216,13.525,13.169,13.487,97830,0
2014-10-15,13.283,13.626,13.039,13.507,126081,0
2014-10-16,13.376,13.935,13.376,13.731,81390,0
2014-10-17,13.925,13.925,13.555,13.626,80506,0
2014-10-20,13.609,13.674,13.216,13.459,113000,0
2014-10-21,13.44,13.694,13.422,13.609,35289,0
2014-10-22,13.572,13.572,13.234,13.263,27098,0
2014-10-23,13.412,13.535,13.234,13.477,52639,0
2014-10-24,13.555,13.555,13.301,13.301,24042,0
2014-10-27,13.216,13.329,13.178,13.244,23831,0
2014-10-28,13.339,13.712,13.253,13.684,84391,0
2014-10-29,13.655,13.916,13.646,13.861,71111,0
2014-10-30,13.795,14.225,13.617,14.104,101542,0
2014-10-31,14.216,14.234,13.981,14.16,106161,0
2014-11-03,14.16,14.207,13.768,13.88,47036,0
2014-11-04,13.795,13.925,13.694,13.731,32822,0
2014-11-05,14.001,14.01,13.777,13.87,28964,0
2014-11-06,13.87,13.945,13.684,13.925,37315,0
2014-11-07,13.898,13.898,13.739,13.824,35716,0
2014-11-10,13.844,13.908,13.716,13.908,38047,0
2014-11-11,13.981,14.14,13.89,14.13,62147,0
2014-11-12,14.076,14.104,13.945,14.076,65490,0
2014-11-13,14.068,14.15,14.006,14.01,62425,0
2014-11-14,13.973,14.035,13.834,13.88,55405,0
2014-11-17,13.824,13.861,13.655,13.815,50466,0
2014-11-18,13.824,13.87,13.719,13.844,39484,0
2014-11-19,13.786,13.786,13.555,13.599,42662,0
2014-11-20,13.545,13.617,13.376,13.572,38188,0
2014-11-21,13.665,13.786,13.468,13.555,47432,0
2014-11-24,13.59,13.786,13.555,13.777,35930,0
2014-11-25,13.758,13.777,13.626,13.655,17516,0
2014-11-26,13.626,13.721,13.572,13.721,21201,0
2014-11-28,13.665,13.665,13.449,13.459,25137,0
2014-12-01,13.477,13.581,13.402,13.432,33902,0
2014-12-02,13.497,13.805,13.497,13.684,42707,0
2014-12-03,13.704,13.908,13.545,13.87,42833,0
2014-12-04,13.87,13.87,13.609,13.704,44595,0
2014-12-05,13.674,14.14,13.655,14.058,56381,0
2014-12-08,14.058,14.198,14.01,14.03,43148,0
2014-12-09,13.87,14.29,13.768,14.29,66429,0
2014-12-10,14.207,14.244,13.88,13.954,90353,0
2014-12-11,13.991,14.207,13.898,14.02,57308,0
2014-12-12,13.805,14.03,13.694,13.721,84884,0
2014-12-15,13.824,13.925,13.824,13.852,58827,0
2014-12-16,13.777,14.234,13.777,14.068,70401,0
2014-12-17,14.048,14.457,13.973,14.393,104843,0
2014-12-18,14.467,14.898,14.429,14.787,136371,0
2014-12-19,14.609,14.85,14.15,14.758,208309,0
2014-12-22,14.73,14.805,14.646,14.72,45506,0
2014-12-23,14.701,14.787,14.429,14.711,37131,0
2014-12-24,14.487,14.758,14.487,14.646,22054,0
2014-12-26,14.74,14.759,14.599,14.691,39623,0
2014-12-29,14.74,14.798,14.599,14.769,64435,0
2014-12-30,14.672,14.806,14.505,14.609,46199,0
2014-12-31,14.691,14.769,14.185,14.223,78797,0
2015-01-02,14.241,14.524,14.006,14.437,190432,0
2015-01-05,14.307,14.917,14.297,14.833,172867,0
2015-01-06,14.833,14.917,14.365,14.456,147793,0
2015-01-07,14.589,14.589,14.223,14.391,78643,0
2015-01-08,14.524,14.637,14.42,14.532,51620,0
2015-01-09,14.486,14.58,14.346,14.382,79691,0
2015-01-12,14.532,14.646,14.185,14.524,112324,0
2015-01-13,14.711,14.833,14.447,14.619,196844,0
2015-01-14,14.401,14.691,14.401,14.524,89905,0
2015-01-15,14.486,14.589,14.045,14.277,146354,0
2015-01-16,14.223,14.637,14.223,14.571,83830,0
2015-01-20,14.496,14.769,14.259,14.447,104926,0
2015-01-21,14.391,14.619,14.269,14.346,64539,0
2015-01-22,14.382,14.779,14.355,14.759,142413,0
2015-01-23,14.769,14.814,14.584,14.646,64631,0
2015-01-26,14.466,14.691,14.42,14.672,86313,0
2015-01-27,14.524,14.759,14.524,14.58,60599,0
2015-01-28,14.515,14.532,13.79,13.828,127271,0
2015-01-29,13.969,14.375,13.809,14.317,62819,0
2015-01-30,14.156,14.156,13.638,13.648,134245,0
2015-02-02,13.724,14.006,13.592,13.912,68929,0
2015-02-03,14.006,14.204,13.856,13.969,68971,0
2015-02-04,13.969,14.015,13.761,13.809,49571,0
2015-02-05,13.894,14.015,13.838,14.015,52568,0
2015-02-06,14.092,14.241,13.819,13.894,80332,0
2015-02-09,13.687,13.933,13.565,13.583,57487,0
2015-02-10,13.45,13.628,13.413,13.433,72104,0
2015-02-11,13.403,13.628,13.403,13.537,67648,0
2015-02-12,13.658,13.819,13.517,13.79,47771,0
2015-02-13,13.751,13.884,13.687,13.847,91888,0
2015-02-17,14.672,14.814,14.537,14.691,508152,0
2015-02-18,14.806,14.814,14.691,14.721,263883,0
2015-02-19,14.788,14.814,14.629,14.731,144615,0
2015-02-20,14.788,14.788,14.58,14.701,301847,0
2015-02-23,14.629,14.661,14.486,14.637,128713,0
2015-02-24,14.619,14.711,14.532,14.58,94334,0
2015-02-25,14.58,14.646,14.476,14.571,63316,0
2015-02-26,14.599,14.646,14.542,14.619,75129,0
2015-02-27,14.58,14.689,14.496,14.58,161002,0
2015-03-02,14.619,14.672,14.532,14.609,200718,0
2015-03-03,14.562,14.58,14.428,14.476,85900,0
2015-03-04,14.466,14.542,14.437,14.532,64743,0
2015-03-05,14.437,14.58,14.375,14.532,63573,0
2015-03-06,14.41,14.721,14.391,14.629,130232,0
2015-03-09,14.721,14.814,14.599,14.788,119918,0
2015-03-10,14.589,14.74,14.515,14.662,95253,0
2015-03-11,14.701,14.985,14.619,14.9,224636,0
2015-03-12,14.672,15.464,14.672,15.24,251183,0
2015-03-13,15.304,15.379,14.965,15.182,129169,0
2015-03-16,15.333,15.333,15.087,15.209,97700,0
2015-03-17,15.172,15.333,15.087,15.304,70484,0
2015-03-18,15.285,15.426,15.182,15.294,91640,0
2015-03-19,15.267,15.267,15.069,15.191,80372,0
2015-03-20,15.285,15.492,15.143,15.209,392288,0
2015-03-23,15.2,15.445,14.629,15.276,88025,0
2015-03-24,14.936,15.426,14.936,15.351,46034,0
2015-03-25,15.351,15.351,15.003,15.003,98018,0
2015-03-26,14.916,15.154,14.833,15.108,45822,0
2015-03-27,15.069,15.069,14.926,14.975,55428,0
2015-03-30,15.013,15.353,15.013,15.296,95864,0
2015-03-31,15.26,15.353,15.154,15.231,85938,0
2015-04-01,15.154,15.505,15.108,15.486,79500,0
2015-04-02,15.486,15.666,15.467,15.648,109592,0
2015-04-06,15.563,15.609,15.335,15.563,75172,0
2015-04-07,15.638,15.686,15.505,15.533,75199,0
2015-04-08,15.477,15.618,15.439,15.553,34946,0
2015-04-09,15.553,15.553,15.137,15.429,74198,0
2015-04-10,15.553,15.648,15.448,15.572,93647,0
2015-04-13,15.618,15.695,15.477,15.553,64509,0
2015-04-14,15.524,15.618,15.382,15.59,85730,0
2015-04-15,15.572,15.666,15.496,15.59,94602,0
2015-04-16,15.533,15.648,15.468,15.609,19778,0
2015-04-17,15.496,15.496,15.183,15.269,90796,0
2015-04-20,15.316,15.582,15.316,15.563,37105,0
2015-04-21,15.543,15.599,15.439,15.505,18787,0
2015-04-22,15.486,15.524,15.296,15.401,89499,0
2015-04-23,15.296,15.429,15.296,15.401,32623,0
2015-04-24,15.325,15.457,15.221,15.335,58218,0
2015-04-27,15.306,15.524,15.192,15.448,82140,0
2015-04-28,15.496,15.799,15.429,15.779,120622,0
2015-04-29,15.732,16.007,15.732,15.959,69259,0
2015-04-30,15.818,15.818,15.477,15.676,196163,0
2015-05-01,15.695,15.732,15.345,15.505,61554,0
2015-05-04,15.524,15.599,15.345,15.411,83089,0
2015-05-05,15.345,15.563,15.154,15.211,115187,0
2015-05-06,15.221,15.296,15.059,15.164,66474,0
2015-05-07,15.154,15.296,15.078,15.154,45578,0
2015-05-08,15.296,15.296,15.069,15.117,51100,0
2015-05-11,15.154,15.335,15.069,15.098,72215,0
2015-05-12,15.003,15.154,14.823,15.144,55559,0
2015-05-13,15.108,15.173,15.013,15.023,73799,0
2015-05-14,15.051,15.173,15.042,15.154,77705,0
2015-05-15,15.078,15.117,15.013,15.069,63959,0
2015-05-18,15.003,15.164,15.003,15.137,115586,0
2015-05-19,15.154,15.183,15.069,15.088,94305,0
2015-05-20,15.173,15.316,15.108,15.192,154776,0
2015-05-21,15.221,15.345,15.098,15.144,96921,0
2015-05-22,15.154,15.221,15.033,15.033,48776,0
2015-05-26,14.993,15.069,14.842,14.899,163058,0
2015-05-27,14.916,15.154,14.916,15.117,86785,0
2015-05-28,15.144,15.241,14.956,15.051,74777,0
2015-05-29,14.975,15.164,14.881,14.926,102938,0
2015-06-01,14.975,15.108,14.652,14.833,114640,0
2015-06-02,14.813,15.127,14.747,15.078,72318,0
2015-06-03,15.059,15.144,15.023,15.127,67042,0
2015-06-04,14.993,15.117,14.747,14.926,55850,0
2015-06-05,14.985,15.137,14.861,15.127,41388,0
2015-06-08,14.993,15.241,14.993,15.137,43288,0
2015-06-09,15.108,15.277,14.993,15.164,62229,0
2015-06-10,15.241,15.514,15.221,15.373,97867,0
2015-06-11,15.363,15.419,15.269,15.363,51075,0
2015-06-12,15.345,15.392,15.277,15.345,64612,0
2015-06-15,15.211,15.401,14.993,15.221,75805,0
2015-06-16,15.154,15.477,15.154,15.457,65775,0
2015-06-17,15.477,15.533,15.345,15.382,68205,0
2015-06-18,15.486,15.656,15.296,15.638,92907,0
2015-06-19,15.572,15.902,15.572,15.856,205350,0
2015-06-22,15.848,16.065,15.848,16.046,61975,0
2015-06-23,16.017,16.129,16.003,16.102,104866,0
2015-06-24,15.969,16.055,15.838,15.856,148969,0
2015-06-25,15.959,16.12,15.911,16.055,47299,0
2015-06-26,16.15,16.207,15.901,16.036,138061,0
2015-06-29,15.968,16.102,15.663,15.673,83865,0
2015-06-30,15.826,15.997,15.53,15.539,68738,0
2015-07-01,15.549,15.635,15.501,15.549,89631,0
2015-07-02,15.568,15.568,15.263,15.31,51261,0
2015-07-06,15.281,15.653,15.272,15.606,84913,0
2015-07-07,15.539,15.692,15.453,15.587,69922,0
2015-07-08,15.492,15.559,15.34,15.414,47175,0
2015-07-09,15.568,15.797,15.568,15.72,86799,0
2015-07-10,15.968,16.217,15.757,16.188,125273,0
2015-07-13,16.217,16.263,16.15,16.188,90573,0
2015-07-14,16.198,16.409,16.088,16.255,88829,0
2015-07-15,16.263,16.399,16.246,16.313,71463,0
2015-07-16,16.399,16.445,16.283,16.34,47592,0
2015-07-17,16.359,16.359,16.074,16.273,60487,0
2015-07-20,16.217,16.313,16.084,16.198,51261,0
2015-07-21,16.13,16.359,15.997,16.017,39732,0
2015-07-22,16.017,16.263,15.846,16.16,25788,0
2015-07-23,16.084,16.207,15.74,15.855,50634,0
2015-07-24,15.855,16.065,15.797,16.007,109549,0
2015-07-27,15.939,16.313,15.929,16.293,50422,0
2015-07-28,16.34,16.417,16.217,16.399,84073,0
2015-07-29,16.435,16.627,16.369,16.579,79567,0
2015-07-30,16.589,16.788,16.551,16.761,82395,0
2015-07-31,16.798,16.846,16.694,16.836,90679,0
2015-08-03,16.798,17.056,16.798,17.027,88457,0
2015-08-04,17.027,17.171,17.008,17.133,57028,0
2015-08-05,17.171,17.294,17.143,17.275,60802,0
2015-08-06,17.218,17.362,17.076,17.188,53945,0
2015-08-07,17.066,17.267,17.046,17.152,49165,0
2015-08-10,17.188,17.294,17.095,17.162,106928,0
2015-08-11,17.076,17.275,17.076,17.178,54042,0
2015-08-12,17.008,17.228,16.885,17.152,91728,0
2015-08-13,17.152,17.485,17.123,17.284,64784,0
2015-08-14,17.218,17.581,17.218,17.581,125797,0
2015-08-17,17.552,17.733,17.446,17.714,73695,0
2015-08-18,17.753,17.753,17.505,17.677,81453,0
2015-08-19,17.523,17.772,17.324,17.485,102734,0
2015-08-20,17.352,17.629,17.275,17.456,122756,0
2015-08-21,17.085,17.781,17.085,17.629,136909,0
2015-08-24,16.77,17.4,16.464,16.856,188685,0
2015-08-25,16.978,17.352,16.703,16.751,185865,0
2015-08-26,17.056,17.332,16.836,17.304,104726,0
2015-08-27,17.419,17.514,17.123,17.332,132296,0
2015-08-28,17.228,17.571,17.218,17.381,80091,0
2015-08-31,17.342,17.523,17.114,17.514,74220,0
2015-09-01,17.133,17.456,17.133,17.208,124854,0
2015-09-02,17.4,17.476,17.267,17.436,72227,0
2015-09-03,17.562,17.562,17.294,17.324,108815,0
2015-09-04,17.095,17.476,17.095,17.409,84388,0
2015-09-08,17.6,17.609,17.428,17.542,117619,0
2015-09-09,17.609,17.876,17.533,17.647,132400,0
2015-09-10,17.647,18.173,17.647,18.153,242695,0
2015-09-11,18.009,18.334,18.009,18.192,197082,0
2015-09-14,18.267,18.267,17.952,18.028,79985,0
2015-09-15,18.077,18.334,18,18.067,68349,0
2015-09-16,18.067,18.247,17.915,18.192,76737,0
2015-09-17,18.229,18.423,17.935,18.009,98741,0
2015-09-18,17.733,18.173,17.581,18.106,224336,0
2015-09-21,18.153,18.267,17.962,18.028,77156,0
2015-09-22,17.799,18.019,17.629,17.876,71180,0
2015-09-23,17.915,18.124,17.79,18.067,74446,0
2015-09-24,17.935,18.354,17.867,18.344,125650,0
2015-09-25,18.485,18.648,18.229,18.325,154207,0
2015-09-28,18.228,18.45,18.095,18.162,74747,0
2015-09-29,18.065,18.237,17.942,18.228,179703,0
2015-09-30,18.334,18.45,17.999,18.095,150013,0
2015-10-01,18.152,18.305,18.017,18.152,84278,0
2015-10-02,18.027,18.045,17.604,17.826,88341,0
2015-10-05,17.759,18.496,17.749,18.468,121650,0
2015-10-06,18.468,18.526,18.325,18.458,174287,0
2015-10-07,18.526,18.911,18.477,18.911,127928,0
2015-10-08,18.882,19.285,18.785,19.17,195017,0
2015-10-09,19.199,19.266,18.957,19.13,173138,0
2015-10-12,19.209,19.459,19.15,19.209,273208,0
2015-10-13,19.19,19.514,19.18,19.18,199704,0
2015-10-14,19.073,19.459,17.97,18.862,123656,0
2015-10-15,18.957,19.485,18.921,19.468,98759,0
2015-10-16,19.552,19.552,19.256,19.495,130426,0
2015-10-19,19.485,19.77,19.485,19.651,100584,0
2015-10-20,19.678,19.908,19.485,19.765,95546,0
2015-10-21,19.832,19.918,19.514,19.562,160015,0
2015-10-22,19.678,20.082,19.678,20.005,146575,0
2015-10-23,20.022,20.457,19.775,20.398,163242,0
2015-10-26,20.427,20.677,20.388,20.657,98551,0
2015-10-27,20.619,20.687,20.36,20.466,135114,0
2015-10-28,20.6,21.579,20.302,21.483,335237,0
2015-10-29,21.406,21.455,21.012,21.348,185641,0
2015-10-30,21.243,21.358,20.447,20.6,210539,0
2015-11-02,20.717,20.888,20.466,20.61,115296,0
2015-11-03,20.485,20.523,20.264,20.408,132512,0
2015-11-04,20.493,20.752,20.457,20.717,81329,0
2015-11-05,20.752,21.301,20.717,21.071,52713,0
2015-11-06,21.08,21.377,20.973,21.377,117199,0
2015-11-09,21.358,21.358,21.041,21.243,118225,0
2015-11-10,21.204,21.579,20.637,21.291,98759,0
2015-11-11,21.291,21.406,21.041,21.099,71257,0
2015-11-12,21.032,21.032,20.717,20.81,80006,0
2015-11-13,20.657,20.86,20.503,20.707,91051,0
2015-11-16,20.707,20.707,20.457,20.571,102196,0
2015-11-17,20.59,20.946,20.533,20.697,106050,0
2015-11-18,20.717,20.973,20.533,20.908,108550,0
2015-11-19,20.908,20.973,20.687,20.84,67193,0
2015-11-20,20.973,21.338,20.973,21.272,125637,0
2015-11-23,21.262,21.474,21.176,21.32,105322,0
2015-11-24,21.195,21.55,21.118,21.492,74590,0
2015-11-25,21.521,21.55,21.09,21.445,70214,0
2015-11-27,21.483,21.598,21.233,21.579,37295,0
2015-11-30,21.598,21.646,21.406,21.55,110739,0
2015-12-01,21.588,21.733,21.426,21.608,84984,0
2015-12-02,21.57,21.646,21.09,21.281,80716,0
2015-12-03,21.301,21.703,20.973,20.993,67282,0
2015-12-04,21.022,21.464,20.936,21.386,58337,0
2015-12-07,21.406,21.55,20.735,20.869,84174,0
2015-12-08,20.717,20.936,20.503,20.791,65561,0
2015-12-09,20.801,20.869,20.293,20.398,58964,0
2015-12-10,20.35,20.571,20.254,20.321,88863,0
2015-12-11,20.022,20.61,19.439,19.841,120324,0
2015-12-14,19.813,20.216,19.716,19.967,106448,0
2015-12-15,20.157,20.35,20.005,20.148,121261,0
2015-12-16,20.052,20.226,19.784,20.187,195434,0
2015-12-17,20.157,20.35,19.016,19.294,483167,0
2015-12-18,19.294,19.459,19.056,19.209,617554,0
2015-12-21,19.41,19.967,19.303,19.822,383469,0
2015-12-22,19.9,20.014,19.612,20.005,372705,0
2015-12-23,19.958,20.254,19.851,20.167,174182,0
2015-12-24,20.092,20.311,20.052,20.216,61406,0
2015-12-28,20.197,20.351,20.099,20.274,146660,0
2015-12-29,20.351,20.729,20.187,20.71,129744,0
2015-12-30,20.745,20.776,20.371,20.409,74406,0
2015-12-31,20.274,20.467,20.148,20.148,154484,0
2016-01-04,19.946,19.966,18.44,19.84,218480,0
2016-01-05,19.916,20.051,19.781,20.013,130635,0
2016-01-06,19.791,20.419,19.713,20.157,231937,0
2016-01-07,19.791,20.041,19.762,19.84,190670,0
2016-01-08,19.868,20.101,19.307,19.327,188538,0
2016-01-11,19.473,19.752,19.444,19.638,151818,0
2016-01-12,19.878,19.888,19.454,19.588,185009,0
2016-01-13,19.713,19.806,18.864,18.979,212175,0
2016-01-14,19.144,19.685,18.854,19.482,218138,0
2016-01-15,19.009,19.415,18.816,19.241,177651,0
2016-01-19,19.337,19.376,18.854,19.184,137558,0
2016-01-20,18.884,19.049,18.62,18.806,200580,0
2016-01-21,18.806,18.874,18.343,18.353,101475,0
2016-01-22,18.526,18.772,18.353,18.477,135201,0
2016-01-25,18.353,18.468,17.918,18.005,118774,0
2016-01-26,18.102,18.275,17.977,18.102,92826,0
2016-01-27,18.005,18.17,17.812,17.87,207224,0
2016-01-28,18.005,18.218,18.005,18.112,137525,0
2016-01-29,18.16,18.411,18.082,18.411,212853,0
2016-02-01,18.275,18.45,18.072,18.072,111089,0
2016-02-02,17.957,18.052,17.561,17.724,122059,0
2016-02-03,17.744,18.585,16.625,16.682,374889,0
2016-02-04,16.489,16.807,16.132,16.489,309802,0
2016-02-05,16.508,16.644,16.017,16.074,218895,0
2016-02-08,16.026,16.257,15.928,16.209,265937,0
2016-02-09,16.065,16.451,16.026,16.373,164263,0
2016-02-10,16.489,16.489,16.055,16.307,187187,0
2016-02-11,16.103,16.317,15.998,16.132,85304,0
2016-02-12,16.18,16.47,16.18,16.413,162825,0
2016-02-16,16.654,16.692,16.484,16.596,122649,0
2016-02-17,16.731,16.962,16.596,16.654,227580,0
2016-02-18,16.682,16.843,16.528,16.644,82481,0
2016-02-19,16.606,16.886,16.557,16.798,240282,0
2016-02-22,16.78,16.896,16.606,16.625,187328,0
2016-02-23,16.606,16.816,16.557,16.721,163991,0
2016-02-24,16.672,16.816,16.317,16.78,104446,0
2016-02-25,16.798,17.01,16.677,16.97,90942,0
2016-02-26,17.03,17.3,16.943,17.156,98391,0
2016-02-29,17.088,17.156,16.798,16.826,76552,0
2016-03-01,16.876,17.378,16.876,17.242,68753,0
2016-03-02,17.213,17.388,17.108,17.388,85951,0
2016-03-03,17.416,17.523,17.32,17.523,105728,0
2016-03-04,17.523,17.629,17.388,17.541,116491,0
2016-03-07,17.523,17.879,17.31,17.832,101192,0
2016-03-08,17.773,17.812,17.349,17.397,69361,0
2016-03-09,17.454,17.561,17.183,17.551,43555,0
2016-03-10,17.561,17.695,17.165,17.416,77902,0
2016-03-11,17.541,17.928,17.388,17.918,102395,0
2016-03-14,17.861,17.861,17.678,17.715,82504,0
2016-03-15,17.695,17.724,17.425,17.434,67806,0
2016-03-16,17.416,17.589,17.252,17.58,87181,0
2016-03-17,17.532,18.15,17.271,18.024,165810,0
2016-03-18,18.121,18.343,17.832,18.16,311470,0
2016-03-21,18.189,18.343,18.112,18.295,102568,0
2016-03-22,18.18,18.468,18.121,18.372,105950,0
2016-03-23,18.353,18.536,18.189,18.236,99212,0
2016-03-24,18.121,18.255,18.033,18.255,68666,0
2016-03-28,18.383,18.488,18.218,18.265,87698,0
2016-03-29,18.179,18.77,18.091,18.674,109635,0
2016-03-30,18.722,18.946,18.587,18.761,155637,0
2016-03-31,18.78,18.927,18.625,18.644,289991,0
2016-04-01,18.615,18.742,18.363,18.722,64345,0
2016-04-04,18.752,18.908,18.596,18.77,91499,0
2016-04-05,18.605,18.704,18.431,18.568,149883,0
2016-04-06,18.578,18.684,18.422,18.654,80864,0
2016-04-07,18.578,18.625,18.459,18.558,137901,0
2016-04-08,18.625,18.839,18.605,18.761,97910,0
2016-04-11,18.8,19.14,18.674,18.955,133659,0
2016-04-12,19.044,19.286,18.917,19.18,131703,0
2016-04-13,19.344,19.577,19.344,19.393,255030,0
2016-04-14,19.432,19.917,19.432,19.684,127581,0
2016-04-15,19.617,19.869,19.547,19.84,85865,0
2016-04-18,19.772,19.889,19.637,19.801,62580,0
2016-04-19,19.889,20.063,19.708,20.063,93556,0
2016-04-20,20.033,20.196,20.01,20.093,141045,0
2016-04-21,20.19,20.325,20.023,20.083,101682,0
2016-04-22,20.103,20.209,20.023,20.16,186344,0
2016-04-25,20.113,20.229,20.023,20.073,110460,0
2016-04-26,20.023,20.219,19.869,19.907,129359,0
2016-04-27,19.917,19.957,19.801,19.927,130620,0
2016-04-28,19.781,20.365,19.781,20.306,155591,0
2016-04-29,20.375,20.646,20.141,20.403,159454,0
2016-05-02,20.49,20.636,20.219,20.423,220511,0
2016-05-03,20.267,20.383,20.033,20.316,91647,0
2016-05-04,20.113,20.296,19.899,20.229,102575,0
2016-05-05,20.306,20.306,19.927,19.927,71099,0
2016-05-06,19.859,20.033,19.637,20.023,107940,0
2016-05-09,20.073,20.267,19.927,20.16,66320,0
2016-05-10,20.16,20.345,20.014,20.113,77907,0
2016-05-11,20.103,20.248,20.063,20.093,56511,0
2016-05-12,20.122,20.209,19.917,20.005,99321,0
2016-05-13,19.937,20.113,19.693,19.889,119238,0
2016-05-16,19.917,20.383,19.907,20.238,163727,0
2016-05-17,20.296,20.335,19.713,19.801,195237,0
2016-05-18,19.772,20.568,19.772,20.442,319382,0
2016-05-19,20.383,20.49,20.063,20.229,121249,0
2016-05-20,20.345,20.751,20.19,20.577,162566,0
2016-05-23,20.49,20.626,20.423,20.482,81142,0
2016-05-24,20.5,21.142,20.5,21.142,112168,0
2016-05-25,21.199,21.317,21.132,21.268,103841,0
2016-05-26,21.317,21.355,21.249,21.337,70084,0
2016-05-27,21.287,21.51,21.239,21.51,85454,0
2016-05-31,21.51,21.52,21.152,21.229,102038,0
2016-06-01,21.122,21.371,21.015,21.317,89190,0
2016-06-02,21.268,21.472,21.268,21.453,76104,0
2016-06-03,21.375,21.375,20.957,21.327,101549,0
2016-06-06,21.307,21.685,21.307,21.685,119671,0
2016-06-07,21.82,21.939,21.51,21.85,202728,0
2016-06-08,21.89,22.103,21.715,21.997,140183,0
2016-06-09,21.84,22.054,21.666,21.88,213179,0
2016-06-10,21.608,21.637,19.917,21.414,115457,0
2016-06-13,21.337,21.384,20.991,21.094,83623,0
2016-06-14,21.054,21.244,20.781,20.831,54943,0
2016-06-15,20.948,21.034,20.734,20.771,53723,0
2016-06-16,20.686,20.686,20.393,20.577,99156,0
2016-06-17,20.636,20.706,20.199,20.276,193620,0
2016-06-20,20.5,21.084,20.462,20.976,130360,0
2016-06-21,21.074,21.219,20.791,21.171,276406,0
2016-06-22,21.258,21.588,21.258,21.462,162871,0
2016-06-23,21.685,21.978,21.685,21.9,257410,0
2016-06-24,20.781,21.229,20.472,20.607,1025863,0
2016-06-27,20.403,20.403,19.528,19.742,313381,0
2016-06-28,20.045,20.144,19.742,20.007,330289,0
2016-06-29,20.27,20.437,20.085,20.417,95590,0
2016-06-30,20.525,21.17,20.447,21.17,208352,0
2016-07-01,21.131,21.317,20.979,21.258,156668,0
2016-07-05,21.19,21.312,20.936,21.18,154158,0
2016-07-06,20.984,21.376,20.984,21.287,103731,0
2016-07-07,21.395,21.62,21.297,21.522,110161,0
2016-07-08,21.678,21.973,21.678,21.874,250915,0
2016-07-11,21.844,22.139,21.797,22.089,327433,0
2016-07-12,22.207,22.491,22.109,22.491,346180,0
2016-07-13,22.598,22.725,22.207,22.481,240491,0
2016-07-14,22.618,22.843,22.461,22.578,149254,0
2016-07-15,22.578,22.783,22.285,22.696,138999,0
2016-07-18,22.618,22.755,22.489,22.627,131324,0
2016-07-19,22.627,22.755,22.516,22.735,260900,0
2016-07-20,22.755,22.783,22.422,22.441,85949,0
2016-07-21,22.344,22.501,22.226,22.344,104340,0
2016-07-22,22.256,22.578,22.168,22.441,86037,0
2016-07-25,22.344,22.461,22.246,22.304,94308,0
2016-07-26,22.256,22.501,22.256,22.451,110380,0
2016-07-27,22.402,22.715,22.402,22.656,57399,0
2016-07-28,22.627,22.656,22.412,22.461,72004,0
2016-07-29,22.637,22.637,22.197,22.441,260839,0
2016-08-01,22.402,22.422,21.983,22.079,243809,0
2016-08-02,22.011,22.491,22.011,22.226,180770,0
2016-08-03,22.266,22.324,22.119,22.207,65551,0
2016-08-04,22.197,22.334,22.129,22.314,64421,0
2016-08-05,22.314,22.706,22.294,22.608,253295,0
2016-08-08,22.588,22.813,22.573,22.676,134189,0
2016-08-09,22.627,22.823,22.618,22.686,117795,0
2016-08-10,22.696,22.725,22.616,22.686,106079,0
2016-08-11,22.715,22.823,22.637,22.755,121558,0
2016-08-12,22.755,22.765,22.588,22.735,116224,0
2016-08-15,22.706,22.881,22.706,22.774,58093,0
2016-08-16,22.774,22.783,22.608,22.735,125204,0
2016-08-17,22.725,22.94,22.671,22.852,81719,0
2016-08-18,22.843,23.076,22.833,23.076,93126,0
2016-08-19,22.98,23.125,22.881,23.067,111679,0
2016-08-22,22.92,22.95,22.706,22.881,76789,0
2016-08-23,22.94,23.038,22.881,22.93,104389,0
2016-08-24,22.93,22.97,22.686,22.96,69489,0
2016-08-25,22.96,23.105,22.861,23.105,75328,0
2016-08-26,23.076,23.125,22.833,23.029,88525,0
2016-08-29,22.93,23.235,22.93,23.048,78862,0
2016-08-30,23.048,23.215,23.048,23.165,64463,0
2016-08-31,23.076,23.34,23.076,23.263,100255,0
2016-09-01,23.105,23.36,23,23.34,97164,0
2016-09-02,23.37,23.439,23.245,23.41,63111,0
2016-09-06,23.38,23.38,22.9,22.99,83409,0
2016-09-07,22.9,23.321,22.9,23.291,119207,0
2016-09-08,23.273,23.311,23.058,23.273,67170,0
2016-09-09,23.165,23.185,22.745,22.755,120109,0
2016-09-12,22.735,23.038,22.529,23.038,98300,0
2016-09-13,22.803,22.803,22.275,22.431,128052,0
2016-09-14,22.529,22.558,22.139,22.148,92836,0
2016-09-15,22.207,22.578,22.011,22.521,115863,0
2016-09-16,22.578,22.627,22.226,22.598,334911,0
2016-09-19,22.627,22.823,22.529,22.696,108717,0
2016-09-20,22.765,22.891,22.588,22.676,106867,0
2016-09-21,22.793,22.94,22.588,22.735,86266,0
2016-09-22,22.881,23.235,22.803,23.225,168631,0
2016-09-23,23.058,23.253,22.98,23.076,120345,0
2016-09-26,22.871,22.94,22.735,22.861,147054,0
2016-09-27,22.871,23.36,22.833,23.34,88113,0
2016-09-28,23.4,23.606,23.321,23.596,92348,0
2016-09-29,23.538,23.686,23.291,23.36,105011,0
2016-09-30,23.45,23.733,23.38,23.626,107841,0
2016-10-03,23.45,23.538,23.263,23.43,73468,0
2016-10-04,23.38,23.852,22.713,23.705,150701,0
2016-10-05,23.832,24.068,23.774,23.812,118449,0
2016-10-06,23.872,23.97,23.596,23.882,201993,0
2016-10-07,23.98,23.98,23.666,23.852,90331,0
2016-10-10,23.862,24.236,23.862,24.137,59876,0
2016-10-11,24.098,24.295,23.892,24.02,108809,0
2016-10-12,24.088,24.276,24,24.167,94139,0
2016-10-13,24.088,24.266,23.616,23.656,145796,0
2016-10-14,23.822,24.088,23.794,23.951,106264,0
2016-10-17,23.99,24.137,23.941,24.04,132587,0
2016-10-18,24.088,24.187,23.842,23.99,192605,0
2016-10-19,24.088,24.531,24.088,24.333,67931,0
2016-10-20,24.137,24.482,23.892,24.285,110694,0
2016-10-21,24.04,24.333,24.04,24.187,95028,0
2016-10-24,24.383,24.678,24.333,24.678,97419,0
2016-10-25,24.579,24.629,24.236,24.531,90390,0
2016-10-26,24.482,24.482,23.842,23.941,129734,0
2016-10-27,24.137,24.776,24.137,24.482,170226,0
2016-10-28,24.579,24.579,24.088,24.333,143063,0
2016-10-31,24.482,24.482,24.04,24.383,144796,0
2016-11-01,24.383,24.482,24.088,24.236,175303,0
2016-11-02,24.137,24.137,23.99,24.04,151235,0
2016-11-03,23.941,24.236,23.941,24.187,138146,0
2016-11-04,24.187,24.309,24.088,24.187,120874,0
2016-11-07,24.383,24.85,24.383,24.825,210343,0
2016-11-08,24.728,24.924,24.678,24.776,240015,0
2016-11-09,24.825,25.882,24.727,25.858,333948,0
2016-11-10,26.104,27.431,26.055,27.185,360352,0
2016-11-11,27.235,28.586,27.185,28.513,393612,0
2016-11-14,28.611,29.791,28.489,29.004,671677,0
2016-11-15,28.956,29.397,28.66,29.349,355750,0
2016-11-16,29.053,29.495,28.911,29.446,385873,0
2016-11-17,29.495,30.136,29.495,29.938,341113,0
2016-11-18,30.036,30.674,29.89,30.382,377554,0
2016-11-21,30.332,30.478,30.086,30.43,203562,0
2016-11-22,30.43,30.774,30.382,30.774,322992,0
2016-11-23,30.628,31.364,30.53,31.315,202303,0
2016-11-25,31.462,31.61,31.216,31.61,106288,0
2016-11-28,31.462,31.462,30.724,30.774,185106,0
2016-11-29,30.282,31.413,30.232,31.364,383613,0
2016-11-30,31.462,31.856,31.266,31.707,262466,0
2016-12-01,31.511,32.346,31.511,32.15,354943,0
2016-12-02,32.199,32.199,31.61,31.905,273058,0
2016-12-05,32.053,32.446,31.807,32.199,242755,0
2016-12-06,32.299,32.346,31.905,32.003,262641,0
2016-12-07,32.15,32.543,31.953,32.495,164888,0
2016-12-08,32.741,33.232,32.446,32.938,262987,0
2016-12-09,33.084,33.576,32.543,33.526,284044,0
2016-12-12,33.675,33.971,32.446,32.592,197318,0
2016-12-13,32.741,33.232,32.652,33.035,163561,0
2016-12-14,32.741,33.28,32.642,32.838,193600,0
2016-12-15,32.888,33.429,32.692,32.986,339960,0
2016-12-16,33.134,33.33,31.807,32.346,1584603,0
2016-12-19,32.346,32.543,31.905,32.396,263847,0
2016-12-20,32.692,32.986,32.592,32.938,198005,0
2016-12-21,32.692,32.986,32.543,32.741,181049,0
2016-12-22,32.543,32.913,32.446,32.642,176228,0
2016-12-23,32.789,32.789,32.592,32.692,128687,0
2016-12-27,32.396,33.232,32.396,33.084,146632,0
2016-12-28,33.016,33.41,32.078,33.114,560733,0
2016-12-29,33.213,33.41,32.325,32.769,152533,0
2016-12-30,32.67,32.817,32.373,32.817,220976,0
2017-01-03,33.213,33.41,32.029,32.57,263250,0
2017-01-04,32.67,33.064,32.62,32.966,155157,0
2017-01-05,32.67,32.817,32.176,32.373,144758,0
2017-01-06,32.62,32.867,32.325,32.523,120993,0
2017-01-09,32.325,32.473,31.929,32.078,144631,0
2017-01-10,31.929,32.72,31.929,32.62,156368,0
2017-01-11,32.62,32.817,32.348,32.769,158046,0
2017-01-12,32.72,32.72,31.585,31.979,164090,0
2017-01-13,32.126,32.72,31.831,32.176,166504,0
2017-01-17,31.782,32.029,30.893,30.942,263623,0
2017-01-18,31.239,31.782,30.598,31.189,403833,0
2017-01-19,31.288,31.386,30.845,31.091,122200,0
2017-01-20,31.189,31.585,31.189,31.386,113383,0
2017-01-23,31.239,31.486,31.14,31.436,88774,0
2017-01-24,31.535,31.929,31.436,31.88,207225,0
2017-01-25,32.078,32.423,32.078,32.276,135088,0
2017-01-26,32.276,33.262,32.078,33.016,219685,0
2017-01-27,33.064,33.064,32.373,32.423,112861,0
2017-01-30,32.126,32.176,31.486,31.782,169001,0
2017-01-31,31.732,32.078,31.386,31.782,178661,0
2017-02-01,31.979,32.423,31.585,31.732,120155,0
2017-02-02,31.535,31.683,31.153,31.338,103641,0
2017-02-03,31.683,32.276,31.486,32.029,160972,0
2017-02-06,31.732,32.226,31.633,31.683,115139,0
2017-02-07,31.831,32.029,31.436,31.535,88747,0
2017-02-08,31.386,31.436,30.845,31.189,114584,0
2017-02-09,31.189,32.078,31.14,31.831,138742,0
2017-02-10,31.831,32.126,31.683,32.029,107270,0
2017-02-13,32.078,32.62,31.979,32.226,176629,0
2017-02-14,32.325,32.62,32.176,32.523,138382,0
2017-02-15,32.57,32.62,32.176,32.523,104183,0
2017-02-16,32.523,32.62,32.226,32.57,159950,0
2017-02-17,32.57,32.62,32.325,32.62,143704,0
2017-02-21,32.62,32.62,32.473,32.57,120207,0
2017-02-22,32.325,32.817,32.276,32.769,164329,0
2017-02-23,32.817,32.917,32.325,32.817,129300,0
2017-02-24,32.423,32.769,32.325,32.398,90356,0
2017-02-27,32.373,32.67,32.276,32.62,165138,0
2017-02-28,32.325,32.423,31.732,32.126,190551,0
2017-03-01,32.67,33.262,32.523,33.064,184393,0
2017-03-02,33.114,33.213,32.423,32.423,138296,0
2017-03-03,32.62,33.164,32.325,32.523,97983,0
2017-03-06,32.276,32.817,32.078,32.62,171331,0
2017-03-07,32.62,32.62,32.029,32.078,147567,0
2017-03-08,32.325,32.373,31.831,31.831,196350,0
2017-03-09,31.88,32.373,31.683,31.782,153071,0
2017-03-10,31.979,32.176,31.486,31.929,146271,0
2017-03-13,32.126,32.373,31.88,31.979,141665,0
2017-03-14,31.831,32.054,31.362,31.88,122558,0
2017-03-15,31.929,32.301,31.782,31.929,135802,0
2017-03-16,32.078,32.325,31.782,32.325,167565,0
2017-03-17,32.078,32.57,31.954,32.523,1125032,0
2017-03-20,32.423,32.72,32.151,32.373,151605,0
2017-03-21,32.57,32.769,30.573,30.598,224391,0
2017-03-22,30.498,30.795,29.956,30.202,176180,0
2017-03-23,30.202,30.992,30.202,30.695,193210,0
2017-03-24,30.845,31.14,30.745,30.992,162323,0
2017-03-27,30.251,31.091,30.247,30.992,144121,0
2017-03-28,30.824,31.765,30.674,31.617,147944,0
2017-03-29,31.468,31.567,31.121,31.468,132638,0
2017-03-30,31.418,32.707,31.418,32.657,173150,0
2017-03-31,32.459,32.509,32.063,32.112,273462,0
2017-04-03,32.063,32.063,31.27,31.666,192653,0
2017-04-04,31.517,32.013,31.418,31.666,108391,0
2017-04-05,31.765,32.112,31.071,31.071,211713,0
2017-04-06,30.972,31.567,30.824,31.418,144721,0
2017-04-07,31.22,31.641,31.22,31.418,201836,0
2017-04-10,31.369,31.666,30.824,31.319,154377,0
2017-04-11,31.121,31.765,31.121,31.715,117484,0
2017-04-12,31.715,31.864,31.071,31.17,100081,0
2017-04-13,31.022,31.567,30.501,30.526,97854,0
2017-04-17,30.674,31.121,30.363,31.071,136703,0
2017-04-18,30.824,31.567,30.674,31.567,203509,0
2017-04-19,31.715,31.963,31.567,31.666,147389,0
2017-04-20,31.864,32.558,31.765,32.509,134144,0
2017-04-21,32.459,32.756,31.963,32.657,187073,0
2017-04-24,33.202,33.4,32.905,33.103,204937,0
2017-04-25,33.45,33.698,32.989,33.252,121533,0
2017-04-26,33.202,34.094,33.202,34.044,185022,0
2017-04-27,33.698,33.797,32.607,32.657,298165,0
2017-05-01,32.359,32.384,31.715,31.864,224837,0
2017-05-02,31.864,31.913,31.22,31.369,247523,0
2017-05-03,31.22,31.418,31.022,31.121,243590,0
2017-05-04,31.418,31.617,31.22,31.567,120659,0
2017-05-05,31.666,31.715,31.17,31.418,83964,0
2017-05-08,31.468,31.567,31.121,31.468,142369,0
2017-05-09,31.468,31.567,31.022,31.22,103007,0
2017-05-10,31.071,31.319,30.824,30.922,107009,0
2017-05-11,30.774,30.922,30.18,30.378,92464,0
2017-05-12,30.228,30.428,30.03,30.228,98271,0
2017-05-15,30.228,30.774,30.228,30.724,104007,0
2017-05-16,30.724,30.774,30.328,30.674,68804,0
2017-05-17,29.932,30.18,29.188,29.337,183469,0
2017-05-18,29.089,29.981,29.089,29.634,212358,0
2017-05-19,29.585,29.932,29.039,29.089,124878,0
2017-05-22,29.337,29.535,29.089,29.386,130721,0
2017-05-23,29.386,29.957,29.188,29.832,71945,0
2017-05-24,29.932,29.981,29.337,29.486,182645,0
2017-05-25,29.535,29.585,29.287,29.337,103761,0
2017-05-26,29.287,29.486,29.039,29.386,86994,0
2017-05-30,29.188,29.188,28.791,28.891,79706,0
2017-05-31,28.891,28.941,28.297,28.743,161450,0
2017-06-01,28.841,28.99,28.495,28.941,160751,0
2017-06-02,28.791,29.535,28.791,29.287,205809,0
2017-06-05,29.238,29.436,28.939,29.139,108918,0
2017-06-06,28.891,29.238,28.627,28.99,73352,0
2017-06-07,29.089,29.386,28.941,29.287,166230,0
2017-06-08,29.287,30.674,28.99,30.228,212921,0
2017-06-09,30.328,31.418,30.328,31.418,208968,0
2017-06-12,31.27,31.666,30.576,30.873,171332,0
2017-06-13,30.972,31.27,30.724,30.922,127211,0
2017-06-14,30.626,31.121,30.006,31.071,183786,0
2017-06-15,30.674,31.17,30.674,30.922,79292,0
2017-06-16,30.576,30.774,30.328,30.526,356368,0
2017-06-19,30.724,30.922,30.228,30.328,87156,0
2017-06-20,30.13,30.576,29.783,29.832,88952,0
2017-06-21,29.932,30.08,29.139,29.238,134697,0
2017-06-22,29.188,29.386,28.791,29.089,68816,0
2017-06-23,29.287,29.287,28.791,28.891,209709,0
2017-06-26,28.941,29.436,28.643,29.238,157503,0
2017-06-27,29.287,29.684,29.139,29.486,156368,0
2017-06-28,29.725,30.471,29.725,30.471,169092,0
2017-06-29,30.919,30.969,30.222,30.919,215131,0
2017-06-30,30.87,30.924,30.521,30.671,199927,0
2017-07-03,30.72,31.318,30.028,31.218,90140,0
2017-07-05,31.119,31.119,30.571,30.969,101810,0
2017-07-06,30.919,31.168,30.521,30.621,107594,0
2017-07-07,30.82,31.218,30.601,31.119,98233,0
2017-07-10,30.919,31.069,30.129,30.671,89612,0
2017-07-11,30.671,30.695,30.272,30.521,142538,0
2017-07-12,30.521,31.019,30.521,30.77,96699,0
2017-07-13,30.72,30.87,30.073,30.372,84912,0
2017-07-14,30.023,30.322,29.874,30.123,83610,0
2017-07-17,30.073,30.521,29.899,30.123,108435,0
2017-07-18,29.924,30.173,29.625,29.924,71162,0
2017-07-19,29.874,30.422,29.874,30.322,144314,0
2017-07-20,30.322,30.621,29.978,30.571,161777,0
2017-07-21,30.919,31.019,30.571,30.87,267283,0
2017-07-24,30.82,31.218,30.72,31.069,206838,0
2017-07-25,31.417,31.467,30.87,31.119,146152,0
2017-07-26,31.218,31.218,30.422,30.77,143114,0
2017-07-27,30.969,31.268,30.173,30.222,125467,0
2017-07-28,30.073,30.82,30.073,30.571,145461,0
2017-07-31,30.621,31.318,30.422,31.168,334731,0
2017-08-01,31.268,31.417,31.019,31.168,123968,0
2017-08-02,31.218,31.816,31.218,31.567,208083,0
2017-08-03,31.567,31.865,31.343,31.567,183703,0
2017-08-04,31.666,31.816,31.368,31.716,119742,0
2017-08-07,31.666,31.666,31.268,31.417,108303,0
2017-08-08,31.268,31.865,31.069,31.368,131716,0
2017-08-09,30.969,31.666,30.969,31.417,174643,0
2017-08-10,31.119,31.268,30.621,30.671,165400,0
2017-08-11,30.82,30.87,29.924,30.073,152763,0
2017-08-14,30.471,30.969,30.327,30.969,106041,0
2017-08-15,31.168,31.268,30.546,30.621,92791,0
2017-08-16,30.77,31.019,30.671,30.87,137182,0
2017-08-17,30.72,30.919,30.372,30.372,234777,0
2017-08-18,29.824,30.471,29.824,30.222,214997,0
2017-08-21,30.073,30.521,30.073,30.471,90935,0
2017-08-22,30.521,30.621,30.397,30.521,71654,0
2017-08-23,30.222,30.87,30.222,30.621,104281,0
2017-08-24,30.82,30.82,30.372,30.671,61442,0
2017-08-25,30.77,30.87,30.471,30.671,120386,0
2017-08-28,30.72,30.72,30.272,30.372,89020,0
2017-08-29,30.123,30.571,30.023,30.372,93353,0
2017-08-30,30.372,30.621,30.322,30.372,80275,0
2017-08-31,30.422,30.87,30.372,30.571,161994,0
2017-09-01,30.471,30.77,30.272,30.422,81129,0
2017-09-05,30.272,30.322,29.874,29.924,123453,0
2017-09-06,30.123,30.422,29.973,30.222,124456,0
2017-09-07,30.173,30.173,29.301,29.376,105929,0
2017-09-08,29.525,30.126,29.376,29.824,82795,0
2017-09-11,30.073,30.77,29.973,30.671,102212,0
2017-09-12,30.621,31.119,30.621,31.069,113453,0
2017-09-13,30.969,31.218,30.82,31.119,108467,0
2017-09-14,31.069,31.318,30.77,30.919,80389,0
2017-09-15,31.019,31.517,30.969,31.368,437482,0
2017-09-18,31.517,32.015,31.318,31.965,202081,0
2017-09-19,31.865,32.015,31.567,31.666,115356,0
2017-09-20,31.666,32.314,31.467,32.015,155365,0
2017-09-21,31.965,32.363,31.915,32.164,114450,0
2017-09-22,32.114,32.214,31.766,32.164,123001,0
2017-09-25,32.114,32.463,32.015,32.214,125325,0
2017-09-26,32.314,32.811,32.114,32.662,141310,0
2017-09-27,32.911,33.309,32.463,33.16,327341,0
2017-09-28,33.2,33.55,32.85,33.5,130314,0
2017-09-29,33.35,33.9,33.3,33.5,268421,0
2017-10-02,33.4,33.95,33.237,33.9,148654,0
2017-10-03,34,34.3,33.75,34.25,172816,0
2017-10-04,34.2,34.3,33.75,33.9,103894,0
2017-10-05,33.85,34.6,33.7,34.6,167464,0
2017-10-06,34.55,34.7,33.7,34.35,135375,0
2017-10-09,34.45,34.55,34.2,34.35,115283,0
2017-10-10,34.5,34.875,34.45,34.85,118684,0
2017-10-11,34.85,35,34.5,34.9,121954,0
2017-10-12,35,35.05,34.4,34.45,171058,0
2017-10-13,34.5,34.8,34.1,34.4,118586,0
2017-10-16,34.6,35,34.3318,34.9,114341,0
2017-10-17,34.85,35,34.325,34.4,82556,0
2017-10-18,34.5,34.85,34.5,34.6,76588,0
2017-10-19,34.45,34.85,34.4,34.75,78867,0
2017-10-20,35.15,35.3,34.55,34.7,143195,0
2017-10-23,34.55,34.75,34.25,34.25,102831,0
2017-10-24,34.4,34.7,34.35,34.45,129549,0
2017-10-25,34.5,34.7,34.05,34.65,88913,0
2017-10-26,34.75,34.95,34.35,34.65,97713,0
2017-10-27,34.887,34.95,34.6,34.9,124023,0
2017-10-30,34.6,34.75,33.35,33.35,159009,0
2017-10-31,33.3,33.95,33.25,33.5,191629,0
2017-11-01,33.9,34.1,33.1,33.4,158450,0
2017-11-02,33.4,34.15,33.4,33.95,157401,0
2017-11-03,33.95,33.95,33.6,33.6,93039,0
2017-11-06,33.5,33.9,33.15,33.7,88958,0
2017-11-07,33.6,33.75,32.6,32.6,86329,0
2017-11-08,32.15,32.6,32.05,32.25,280739,0
2017-11-09,32,32.4,31.4,31.8,154497,0
2017-11-10,31.85,32,31.7,31.85,152339,0
