Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.3209,9.35,9.2491,9.3442,15606,0
2005-02-28,9.3442,9.3568,9.2607,9.3025,47657,0
2005-03-01,9.35,9.3859,9.35,9.3859,15102,0
2005-03-02,9.2898,9.4335,9.2898,9.3985,15102,0
2005-03-03,9.3918,9.4335,9.3801,9.4218,15942,0
2005-03-04,9.4752,9.511,9.4636,9.4878,12754,0
2005-03-07,9.4995,9.553,9.4995,9.553,16611,0
2005-03-08,9.546,9.553,9.506,9.546,7554,0
2005-03-09,9.546,9.553,9.4752,9.506,26176,0
2005-03-10,9.578,9.578,9.4335,9.511,9566,0
2005-03-11,9.4752,9.4927,9.4112,9.4704,17618,0
2005-03-14,9.511,9.529,9.4927,9.522,41449,0
2005-03-15,9.565,9.565,9.522,9.534,10066,0
2005-03-16,9.4927,9.511,9.4393,9.4393,43459,0
2005-03-17,9.4451,9.522,9.4393,9.4995,7384,0
2005-03-18,9.534,9.534,9.451,9.4704,8389,0
2005-03-21,9.482,9.506,9.4704,9.4752,38260,0
2005-03-22,9.506,9.511,9.451,9.451,18121,0
2005-03-23,9.4218,9.4752,9.4112,9.4451,9734,0
2005-03-24,9.4704,9.4752,9.4451,9.4451,9900,0
2005-03-28,9.4218,9.4927,9.4218,9.4878,42956,0
2005-03-29,9.511,9.511,9.451,9.451,15102,0
2005-03-30,9.482,9.54,9.4752,9.4995,8224,0
2005-03-31,9.4451,9.57,9.4451,9.553,12250,0
2005-04-01,9.578,9.578,9.4995,9.4995,11913,0
2005-04-04,9.522,9.578,9.4995,9.578,5705,0
2005-04-05,9.601,9.654,9.553,9.606,23995,0
2005-04-06,9.601,9.731,9.601,9.606,11578,0
2005-04-07,9.654,9.672,9.654,9.672,5537,0
2005-04-08,9.696,9.708,9.583,9.596,22486,0
2005-04-11,9.591,9.666,9.534,9.591,12250,0
2005-04-12,9.601,9.611,9.57,9.611,26345,0
2005-04-13,9.611,9.654,9.529,9.529,35070,0
2005-04-14,9.578,9.578,9.451,9.4636,25843,0
2005-04-15,9.4752,9.4752,9.2966,9.2966,20471,0
2005-04-18,9.3384,9.3384,9.2384,9.2384,43796,0
2005-04-19,9.2656,9.2898,9.2423,9.285,10066,0
2005-04-20,9.2656,9.3102,9.2423,9.2423,16444,0
2005-04-21,9.2539,9.35,9.2539,9.35,51180,0
2005-04-22,9.2898,9.35,9.2898,9.3151,30374,0
2005-04-25,9.2306,9.3733,9.2306,9.35,21984,0
2005-04-26,9.3675,9.3675,9.2607,9.2607,18627,0
2005-04-27,9.2306,9.2898,9.2306,9.285,8389,0
2005-04-28,9.2306,9.2491,9.2197,9.2306,21816,0
2005-04-29,9.1946,9.2898,9.1898,9.2898,7554,0
2005-05-02,9.2898,9.2898,9.2384,9.2782,7050,0
2005-05-03,9.1773,9.3025,9.1773,9.2656,21311,0
2005-05-04,9.1706,9.3442,9.1706,9.3442,21984,0
2005-05-05,9.3675,9.3675,9.2898,9.3326,10066,0
2005-05-06,9.3326,9.3617,9.3102,9.3442,8054,0
2005-05-09,9.3442,9.4112,9.3326,9.4112,17114,0
2005-05-10,9.3675,9.4112,9.2607,9.285,35240,0
2005-05-11,9.2966,9.3442,9.2656,9.3102,12754,0
2005-05-12,9.2898,9.3442,9.2306,9.2656,5874,0
2005-05-13,9.3442,9.3442,9.2539,9.2539,12080,0
2005-05-16,9.2898,9.3209,9.2491,9.3209,28863,0
2005-05-17,9.35,9.35,9.3102,9.35,5201,0
2005-05-18,9.4112,9.451,9.3859,9.4335,8893,0
2005-05-19,9.4577,9.4995,9.451,9.4927,8389,0
2005-05-20,9.4878,9.506,9.4577,9.4577,25507,0
2005-05-23,9.4704,9.553,9.4577,9.4752,44803,0
2005-05-24,9.482,9.506,9.4752,9.506,6041,0
2005-05-25,9.553,9.565,9.451,9.511,6041,0
2005-05-26,9.534,9.553,9.534,9.54,5369,0
2005-05-27,9.553,9.57,9.4878,9.511,19633,0
2005-05-31,9.534,9.565,9.522,9.54,18121,0
2005-06-01,9.553,9.666,9.553,9.565,29368,0
2005-06-02,9.57,9.666,9.57,9.666,12080,0
2005-06-03,9.72,9.72,9.601,9.679,18458,0
2005-06-06,9.641,9.686,9.623,9.641,9228,0
2005-06-07,9.726,9.768,9.708,9.708,8725,0
2005-06-08,9.796,9.796,9.666,9.708,13258,0
2005-06-09,9.686,9.726,9.686,9.726,9734,0
2005-06-10,9.743,9.774,9.696,9.714,13762,0
2005-06-13,9.696,9.786,9.696,9.786,12921,0
2005-06-14,9.726,9.827,9.726,9.827,11410,0
2005-06-15,9.809,9.85,9.786,9.85,19129,0
2005-06-16,9.821,9.935,9.821,9.91,15102,0
2005-06-17,9.917,9.954,9.904,9.91,10740,0
2005-06-20,9.869,9.917,9.85,9.904,20810,0
2005-06-21,9.947,9.947,9.863,9.904,20302,0
2005-06-22,9.85,9.91,9.85,9.879,11240,0
2005-06-23,9.892,9.91,9.791,9.791,25843,0
2005-06-24,9.85,9.85,9.762,9.762,9397,0
2005-06-27,9.85,9.85,9.774,9.84,20471,0
2005-06-28,9.809,9.863,9.809,9.863,24498,0
2005-06-29,9.874,9.904,9.874,9.904,1512,0
2005-06-30,9.91,9.98,9.91,9.929,32723,0
2005-07-01,9.935,9.935,9.827,9.886,8389,0
2005-07-05,9.929,10.012,9.929,10.012,19298,0
2005-07-06,10.012,10.024,9.954,9.999,5201,0
2005-07-07,9.993,9.993,9.917,9.988,8389,0
2005-07-08,10.037,10.138,9.999,10.113,10403,0
2005-07-11,10.084,10.243,10.084,10.243,10905,0
2005-07-12,10.28,10.447,10.191,10.34,22820,0
2005-07-13,10.31,10.356,10.28,10.328,11578,0
2005-07-14,10.22,10.412,10.22,10.344,17450,0
2005-07-15,10.332,10.363,10.332,10.356,16782,0
2005-07-18,10.34,10.34,10.159,10.328,24166,0
2005-07-19,10.34,10.393,10.328,10.375,6208,0
2005-07-20,10.375,10.44,10.261,10.418,33727,0
2005-07-21,10.363,10.447,10.363,10.368,17618,0
2005-07-22,10.375,10.436,10.363,10.422,18458,0
2005-07-25,10.34,10.464,10.34,10.447,28692,0
2005-07-26,10.44,10.44,10.363,10.422,5705,0
2005-07-27,10.393,10.495,10.388,10.495,9397,0
2005-07-28,10.5,10.59,10.5,10.59,17787,0
2005-07-29,10.608,10.638,10.568,10.601,2686,0
2005-08-01,10.601,10.656,10.484,10.549,6378,0
2005-08-02,10.536,10.568,10.536,10.549,8725,0
2005-08-03,10.568,10.618,10.568,10.608,9900,0
2005-08-04,10.568,10.568,10.524,10.549,18962,0
2005-08-05,10.549,10.549,10.495,10.519,3189,0
2005-08-08,10.524,10.524,10.429,10.464,3017,0
2005-08-09,10.506,10.568,10.484,10.536,8559,0
2005-08-10,10.549,10.669,10.549,10.579,16611,0
2005-08-11,10.568,10.568,10.543,10.568,8054,0
2005-08-12,10.536,10.59,10.477,10.477,15438,0
2005-08-15,10.536,10.536,10.429,10.5,14430,0
2005-08-16,10.464,10.464,10.363,10.399,10740,0
2005-08-17,10.418,10.489,10.399,10.489,5874,0
2005-08-18,10.363,10.447,10.356,10.447,6545,0
2005-08-19,10.447,10.524,10.393,10.524,23828,0
2005-08-22,10.543,10.543,10.436,10.447,19298,0
2005-08-23,10.422,10.47,10.351,10.464,15102,0
2005-08-24,10.484,10.495,10.458,10.495,11074,0
2005-08-25,10.422,10.452,10.363,10.388,3189,0
2005-08-26,10.388,10.452,10.292,10.452,11410,0
2005-08-29,10.375,10.458,10.286,10.418,14093,0
2005-08-30,10.381,10.458,10.381,10.406,3017,0
2005-08-31,10.418,10.452,10.261,10.406,16108,0
2005-09-01,10.418,10.447,10.399,10.447,12585,0
2005-09-02,10.429,10.447,10.381,10.406,2181,0
2005-09-06,10.399,10.452,10.388,10.429,54538,0
2005-09-07,10.44,10.458,10.44,10.447,1845,0
2005-09-08,10.458,10.458,10.436,10.452,4696,0
2005-09-09,10.452,10.5,10.429,10.5,15270,0
2005-09-12,10.47,10.549,10.464,10.543,6545,0
2005-09-13,10.519,10.519,10.47,10.506,4025,0
2005-09-14,10.47,10.549,10.464,10.512,17618,0
2005-09-15,10.549,10.549,10.506,10.524,7886,0
2005-09-16,10.536,10.536,10.512,10.536,4532,0
2005-09-19,10.512,10.536,10.506,10.506,11578,0
2005-09-20,10.524,10.524,10.452,10.464,3017,0
2005-09-21,10.436,10.436,10.381,10.381,18121,0
2005-09-22,10.381,10.381,10.351,10.356,4532,0
2005-09-23,10.351,10.429,10.344,10.418,5369,0
2005-09-26,10.406,10.406,10.363,10.381,15942,0
2005-09-27,10.375,10.418,10.375,10.381,10740,0
2005-09-28,10.406,10.406,10.381,10.381,9061,0
2005-09-29,10.381,10.436,10.363,10.422,8389,0
2005-09-30,10.429,10.429,10.375,10.406,18458,0
2005-10-03,10.368,10.406,10.363,10.381,16108,0
2005-10-04,10.368,10.406,10.34,10.34,10740,0
2005-10-05,10.34,10.34,10.238,10.238,35573,0
2005-10-06,10.22,10.243,10.138,10.149,13425,0
2005-10-07,10.179,10.21,10.179,10.21,7886,0
2005-10-10,10.155,10.197,10.125,10.125,25169,0
2005-10-11,10.084,10.155,10.084,10.1,6713,0
2005-10-12,10.077,10.113,10.012,10.049,16611,0
2005-10-13,9.98,10.005,9.96,9.969,3189,0
2005-10-14,9.969,10.037,9.969,10.037,10572,0
2005-10-17,10.06,10.06,10.012,10.037,3690,0
2005-10-18,9.98,10.012,9.98,9.98,10066,0
2005-10-19,9.954,9.954,9.858,9.947,35573,0
2005-10-20,9.947,9.947,9.821,9.821,32385,0
2005-10-21,9.821,9.879,9.809,9.809,15775,0
2005-10-24,9.815,9.904,9.809,9.904,5874,0
2005-10-25,9.863,9.922,9.809,9.858,24498,0
2005-10-26,9.892,9.904,9.874,9.874,12080,0
2005-10-27,9.858,9.897,9.85,9.85,50004,0
2005-10-28,9.892,10.054,9.892,10.054,39267,0
2005-10-31,10.094,10.179,10.094,10.179,17450,0
2005-11-01,10.094,10.179,10.094,10.155,11913,0
2005-11-02,10.179,10.232,10.159,10.22,8725,0
2005-11-03,10.22,10.429,10.22,10.429,60241,0
2005-11-04,10.447,10.506,10.368,10.406,100848,0
2005-11-07,10.422,10.495,10.412,10.47,133235,0
2005-11-08,10.524,10.524,10.447,10.47,29703,0
2005-11-09,10.34,10.56,10.28,10.322,62255,0
2005-11-10,10.363,10.406,10.292,10.305,35409,0
2005-11-11,10.322,10.322,10.286,10.31,23995,0
2005-11-14,10.356,10.356,10.238,10.238,30037,0
2005-11-15,10.292,10.292,10.226,10.243,18290,0
2005-11-16,10.215,10.215,10.172,10.21,22820,0
2005-11-17,10.203,10.31,10.197,10.31,24667,0
2005-11-18,10.332,10.436,10.286,10.388,26176,0
2005-11-21,10.388,10.388,10.31,10.368,12921,0
2005-11-22,10.31,10.393,10.25,10.375,38260,0
2005-11-23,10.375,10.44,10.375,10.44,15942,0
2005-11-25,10.399,10.44,10.375,10.422,5034,0
2005-11-28,10.44,10.44,10.375,10.388,22820,0
2005-11-29,10.406,10.44,10.356,10.356,26176,0
2005-11-30,10.393,10.536,10.393,10.452,54871,0
2005-12-01,10.495,10.631,10.495,10.624,19967,0
2005-12-02,10.618,10.618,10.601,10.601,6378,0
2005-12-05,10.594,10.691,10.594,10.661,28357,0
2005-12-06,10.594,10.661,10.579,10.614,24330,0
2005-12-07,10.572,10.585,10.489,10.529,27183,0
2005-12-08,10.572,10.572,10.536,10.536,12585,0
2005-12-09,10.536,10.572,10.512,10.519,10905,0
2005-12-12,10.529,10.554,10.447,10.529,25676,0
2005-12-13,10.452,10.529,10.452,10.524,62087,0
2005-12-14,10.529,10.568,10.477,10.489,58731,0
2005-12-15,10.536,10.614,10.464,10.464,31885,0
2005-12-16,10.484,10.5,10.429,10.458,88097,0
2005-12-19,10.47,10.47,10.399,10.399,23492,0
2005-12-20,10.422,10.422,10.375,10.406,29867,0
2005-12-21,10.406,10.529,10.406,10.489,33224,0
2005-12-22,10.489,10.489,10.406,10.489,27016,0
2005-12-23,10.447,10.489,10.447,10.464,21984,0
2005-12-27,10.458,10.543,10.447,10.47,27686,0
2005-12-28,10.464,10.524,10.412,10.436,35240,0
2005-12-29,10.406,10.436,10.388,10.422,33727,0
2005-12-30,10.422,10.44,10.368,10.399,13762,0
2006-01-03,10.356,10.484,10.31,10.484,198676,0
2006-01-04,10.477,10.529,10.477,10.5,15102,0
2006-01-05,10.489,10.56,10.489,10.519,31546,0
2006-01-06,10.554,10.614,10.554,10.614,32553,0
2006-01-09,10.579,10.702,10.579,10.702,25169,0
2006-01-10,10.649,10.709,10.649,10.669,21311,0
2006-01-11,10.68,10.745,10.68,10.715,6879,0
2006-01-12,10.739,10.75,10.68,10.75,18290,0
2006-01-13,10.732,10.816,10.715,10.715,34065,0
2006-01-17,10.719,10.739,10.669,10.702,16782,0
2006-01-18,10.669,10.702,10.585,10.59,21816,0
2006-01-19,10.601,10.847,10.601,10.847,32723,0
2006-01-20,10.792,10.816,10.649,10.649,53362,0
2006-01-23,10.656,10.769,10.656,10.769,8725,0
2006-01-24,10.75,10.75,10.661,10.691,25507,0
2006-01-25,10.732,10.732,10.685,10.685,3356,0
2006-01-26,10.685,10.726,10.685,10.702,35573,0
2006-01-27,10.876,11.49,10.876,11.483,530928,0
2006-01-30,11.264,11.377,11.09,11.096,55879,0
2006-01-31,11.12,11.12,11.044,11.059,7384,0
2006-02-01,11.025,11.031,10.989,11.025,18962,0
2006-02-02,11.025,11.025,10.9,10.9,12585,0
2006-02-03,10.924,10.924,10.805,10.805,20976,0
2006-02-06,10.858,10.858,10.732,10.769,21143,0
2006-02-07,10.792,10.792,10.709,10.769,6041,0
2006-02-08,10.715,10.835,10.715,10.775,16444,0
2006-02-09,10.792,10.888,10.775,10.775,15270,0
2006-02-10,10.827,10.847,10.702,10.75,26848,0
2006-02-13,10.792,10.792,10.702,10.702,11578,0
2006-02-14,11.031,11.031,10.68,10.702,81887,0
2006-02-15,10.799,10.811,10.75,10.769,22992,0
2006-02-16,10.769,10.847,10.769,10.792,49834,0
2006-02-17,10.835,10.864,10.775,10.835,32553,0
2006-02-21,10.864,10.864,10.799,10.816,32385,0
2006-02-22,10.792,10.816,10.787,10.816,46820,0
2006-02-23,10.792,10.799,10.78,10.787,62756,0
2006-02-24,10.792,10.811,10.78,10.78,28692,0
2006-02-27,10.821,10.852,10.799,10.852,79036,0
2006-02-28,10.847,10.847,10.78,10.78,28527,0
2006-03-01,10.805,10.895,10.805,10.87,26848,0
2006-03-02,10.847,10.847,10.787,10.816,39098,0
2006-03-03,10.816,10.852,10.769,10.799,59907,0
2006-03-06,10.835,10.847,10.764,10.764,33727,0
2006-03-07,10.757,10.757,10.685,10.685,38427,0
2006-03-08,10.669,10.669,10.601,10.601,60910,0
2006-03-09,10.618,10.638,10.585,10.618,31381,0
2006-03-10,10.585,10.669,10.579,10.644,32385,0
2006-03-13,10.685,10.715,10.638,10.685,28692,0
2006-03-14,10.732,10.764,10.696,10.764,20639,0
2006-03-15,10.702,10.835,10.696,10.75,15438,0
2006-03-16,10.775,10.847,10.775,10.816,22151,0
2006-03-17,10.799,10.816,10.739,10.764,13091,0
2006-03-20,10.764,10.792,10.726,10.75,10572,0
2006-03-21,10.764,10.799,10.75,10.75,11410,0
2006-03-22,10.732,10.792,10.732,10.78,17954,0
2006-03-23,10.732,10.799,10.696,10.715,23157,0
2006-03-24,10.715,10.787,10.715,10.764,16950,0
2006-03-27,10.811,10.816,10.601,10.661,89943,0
2006-03-28,10.669,10.739,10.669,10.696,20976,0
2006-03-29,10.674,10.75,10.674,10.75,12080,0
2006-03-30,10.75,10.764,10.75,10.75,8224,0
2006-03-31,10.726,10.775,10.726,10.75,8559,0
2006-04-03,10.816,10.97,10.799,10.906,41952,0
2006-04-04,10.958,11.048,10.958,11.048,11240,0
2006-04-05,11.096,11.096,11.044,11.096,20976,0
2006-04-06,11.115,11.115,11.025,11.078,21816,0
2006-04-07,11.139,11.139,11.044,11.044,25338,0
2006-04-10,11.096,11.144,11.038,11.055,11074,0
2006-04-11,11.055,11.09,11.031,11.031,9900,0
2006-04-12,11.031,11.078,10.97,11.072,12417,0
2006-04-13,11.078,11.09,10.942,11.059,11578,0
2006-04-17,11.078,11.084,10.97,10.97,8389,0
2006-04-18,11.008,11.144,10.9,11.144,22820,0
2006-04-19,11.09,11.191,11.09,11.156,5034,0
2006-04-20,11.12,11.169,11.096,11.169,12417,0
2006-04-21,11.144,11.169,11.126,11.163,6879,0
2006-04-24,11.156,11.156,11.12,11.126,10905,0
2006-04-25,11.139,11.156,11.096,11.132,13925,0
2006-04-26,11.144,11.209,11.144,11.209,10403,0
2006-04-27,11.178,11.276,11.178,11.276,7050,0
2006-04-28,11.251,11.276,11.209,11.276,3858,0
2006-05-01,11.305,11.305,11.175,11.209,7554,0
2006-05-02,11.163,11.258,11.144,11.258,10572,0
2006-05-03,11.204,11.251,11.186,11.209,49500,0
2006-05-04,11.251,11.264,11.209,11.221,7217,0
2006-05-05,11.239,11.276,11.239,11.258,5201,0
2006-05-08,11.276,11.276,11.209,11.258,8389,0
2006-05-09,11.215,11.264,11.191,11.264,6545,0
2006-05-10,11.209,11.221,11.186,11.209,8224,0
2006-05-11,11.178,11.197,11.12,11.126,29867,0
2006-05-12,11.078,11.09,11.013,11.09,9061,0
2006-05-15,11.078,11.096,10.989,10.989,11240,0
2006-05-16,11.013,11.108,11.008,11.044,13258,0
2006-05-17,11.031,11.031,10.936,10.936,26848,0
2006-05-18,10.942,11.013,10.864,10.864,22319,0
2006-05-19,10.816,10.906,10.702,10.9,43459,0
2006-05-22,10.895,10.9,10.852,10.9,22654,0
2006-05-23,10.93,11.055,10.93,10.966,18962,0
2006-05-24,10.947,10.947,10.852,10.924,29533,0
2006-05-25,10.958,11.013,10.947,10.989,44467,0
2006-05-26,11.001,11.078,11.001,11.072,8559,0
2006-05-30,11.044,11.044,10.888,10.924,12585,0
2006-05-31,10.995,10.995,10.9,10.966,9566,0
2006-06-01,11.001,11.12,11.001,11.12,28863,0
2006-06-02,11.108,11.126,11.025,11.059,16611,0
2006-06-05,11.072,11.108,10.978,10.978,12921,0
2006-06-06,11.008,11.008,10.895,10.918,43291,0
2006-06-07,10.983,10.983,10.876,10.876,40610,0
2006-06-08,10.858,11.013,10.799,10.895,57219,0
2006-06-09,10.906,10.906,10.858,10.895,10066,0
2006-06-12,10.858,10.912,10.827,10.827,36077,0
2006-06-13,10.787,10.84,10.685,10.764,46649,0
2006-06-14,10.719,10.719,10.631,10.631,10233,0
2006-06-15,10.68,10.769,10.68,10.769,16444,0
2006-06-16,10.811,10.827,10.811,10.827,16950,0
2006-06-19,10.876,10.882,10.719,10.827,16782,0
2006-06-20,10.882,10.882,10.719,10.764,27016,0
2006-06-21,10.739,10.811,10.739,10.811,3017,0
2006-06-22,10.847,10.858,10.769,10.792,6879,0
2006-06-23,10.864,10.918,10.864,10.918,18627,0
2006-06-26,10.942,11.019,10.906,10.989,27183,0
2006-06-27,10.93,10.995,10.924,10.936,13425,0
2006-06-28,10.87,10.895,10.858,10.895,7886,0
2006-06-29,10.906,11.025,10.906,11.013,39937,0
2006-06-30,11.048,11.108,11.048,11.09,17618,0
2006-07-03,11.115,11.175,11.115,11.156,6208,0
2006-07-05,11.163,11.163,11.072,11.084,7886,0
2006-07-06,11.048,11.139,11.038,11.139,4532,0
2006-07-07,11.115,11.139,11.072,11.072,19129,0
2006-07-10,11.072,11.115,11.055,11.078,7384,0
2006-07-11,11.072,11.108,10.989,11.038,6879,0
2006-07-12,10.989,11.025,10.989,11.019,5201,0
2006-07-13,10.983,11.019,10.942,10.989,4196,0
2006-07-14,10.966,11.025,10.958,10.958,12754,0
2006-07-17,10.958,10.958,10.792,10.805,17450,0
2006-07-18,10.805,10.847,10.805,10.847,4532,0
2006-07-19,10.799,11.025,10.799,11.025,29200,0
2006-07-20,10.942,10.958,10.942,10.942,7217,0
2006-07-21,10.942,10.942,10.918,10.918,8389,0
2006-07-24,10.912,10.958,10.912,10.936,9734,0
2006-07-25,10.942,10.989,10.918,10.989,6041,0
2006-07-26,10.947,11.001,10.876,11.001,14264,0
2006-07-27,10.958,11.067,10.895,10.895,9397,0
2006-07-28,10.906,11.019,10.906,10.978,6041,0
2006-07-31,10.942,10.942,10.895,10.895,1845,0
2006-08-01,10.895,10.936,10.84,10.84,16782,0
2006-08-02,10.852,10.978,10.852,10.918,8389,0
2006-08-03,10.912,10.983,10.9,10.983,3522,0
2006-08-04,10.942,10.966,10.924,10.942,6208,0
2006-08-07,10.912,10.983,10.906,10.924,4696,0
2006-08-08,10.906,10.942,10.906,10.942,4196,0
2006-08-09,10.906,10.958,10.906,10.953,5369,0
2006-08-10,10.947,10.947,10.9,10.924,27520,0
2006-08-11,10.9,10.918,10.895,10.895,6378,0
2006-08-14,10.84,10.852,10.84,10.84,7384,0
2006-08-15,10.882,10.978,10.882,10.978,29867,0
2006-08-16,10.989,11.078,10.978,11.055,18792,0
2006-08-17,11.025,11.09,11.025,11.09,11074,0
2006-08-18,11.09,11.102,11.078,11.09,12080,0
2006-08-21,11.09,11.09,11.013,11.055,8893,0
2006-08-22,11.044,11.072,11.038,11.072,10572,0
2006-08-23,11.025,11.025,10.989,10.989,12921,0
2006-08-24,10.983,11.025,10.983,11.013,12754,0
2006-08-25,11.001,11.019,10.983,11.019,5369,0
2006-08-28,10.983,11.059,10.983,11.055,15606,0
2006-08-29,11.038,11.09,11.025,11.09,14599,0
2006-08-30,11.084,11.132,11.084,11.132,5369,0
2006-08-31,11.132,11.163,11.132,11.163,2351,0
2006-09-01,11.175,11.239,11.175,11.239,18627,0
2006-09-05,11.271,11.288,11.251,11.271,4025,0
2006-09-06,11.221,11.258,11.126,11.126,7217,0
2006-09-07,11.108,11.169,11.078,11.169,21143,0
2006-09-08,11.163,11.169,11.048,11.09,13925,0
2006-09-11,11.048,11.108,11.048,11.09,5369,0
2006-09-12,11.072,11.191,11.072,11.191,25002,0
2006-09-13,11.156,11.258,11.156,11.251,6713,0
2006-09-14,11.204,11.233,11.163,11.191,5705,0
2006-09-15,11.221,11.264,11.139,11.139,59907,0
2006-09-18,11.126,11.186,11.126,11.175,4696,0
2006-09-19,11.175,11.191,11.126,11.126,21816,0
2006-09-20,11.126,11.191,11.12,11.132,11240,0
2006-09-21,11.156,11.233,11.156,11.178,9061,0
2006-09-22,11.156,11.163,11.115,11.149,19129,0
2006-09-25,11.139,11.245,11.132,11.239,15438,0
2006-09-26,11.227,11.317,11.227,11.317,21311,0
2006-09-27,11.288,11.317,11.288,11.317,4532,0
2006-09-28,11.288,11.321,11.258,11.31,26848,0
2006-09-29,11.288,11.342,11.288,11.335,12585,0
2006-10-02,11.328,11.365,11.317,11.321,17787,0
2006-10-03,11.305,11.328,11.245,11.288,28527,0
2006-10-04,11.271,11.377,11.264,11.371,46145,0
2006-10-05,11.353,11.412,11.335,11.377,25002,0
2006-10-06,11.335,11.377,11.321,11.377,10403,0
2006-10-09,11.335,11.353,11.288,11.353,8725,0
2006-10-10,11.321,11.395,11.321,11.353,14766,0
2006-10-11,11.353,11.371,11.317,11.335,24166,0
2006-10-12,11.335,11.454,11.335,11.43,48666,0
2006-10-13,11.43,11.501,11.43,11.501,17954,0
2006-10-16,11.548,11.597,11.532,11.597,28193,0
2006-10-17,11.578,11.585,11.519,11.585,30707,0
2006-10-18,11.597,11.649,11.597,11.608,18121,0
2006-10-19,11.597,11.657,11.597,11.634,9228,0
2006-10-20,11.634,11.657,11.622,11.622,17114,0
2006-10-23,11.639,11.649,11.615,11.649,16444,0
2006-10-24,11.649,11.662,11.634,11.649,26679,0
2006-10-25,11.622,11.649,11.622,11.649,32723,0
2006-10-26,11.662,11.735,11.662,11.735,20810,0
2006-10-27,11.746,11.781,11.739,11.752,15438,0
2006-10-30,11.765,11.781,11.739,11.77,15102,0
2006-10-31,11.77,11.794,11.729,11.77,36077,0
2006-11-01,11.818,11.902,11.765,11.8,28357,0
2006-11-02,11.77,11.776,11.729,11.752,27348,0
2006-11-03,11.746,11.746,11.649,11.679,27348,0
2006-11-06,11.662,11.729,11.657,11.717,46985,0
2006-11-07,11.717,12.044,11.697,12.044,193477,0
2006-11-08,11.998,11.998,11.924,11.948,41618,0
2006-11-09,11.942,11.948,11.914,11.936,77358,0
2006-11-10,11.918,11.948,11.902,11.93,45978,0
2006-11-13,11.93,11.998,11.918,11.998,138773,0
2006-11-14,12.032,12.116,11.998,12.073,91283,0
2006-11-15,12.176,12.176,11.847,11.87,56213,0
2006-11-16,11.876,11.906,11.866,11.876,20135,0
2006-11-17,11.876,11.876,11.812,11.866,19129,0
2006-11-20,11.853,11.936,11.847,11.914,37755,0
2006-11-21,11.858,11.924,11.858,11.902,18962,0
2006-11-22,11.902,12.032,11.902,11.954,21984,0
2006-11-27,11.902,11.902,11.824,11.824,38762,0
2006-11-28,11.805,11.876,11.8,11.8,57219,0
2006-11-29,11.8,11.876,11.8,11.858,14599,0
2006-11-30,11.87,11.942,11.847,11.93,27686,0
2006-12-01,11.906,11.998,11.906,11.948,25002,0
2006-12-04,11.985,12.032,11.973,12.032,35908,0
2006-12-05,11.998,12.067,11.998,12.067,18627,0
2006-12-06,12.056,12.056,11.985,12.032,16611,0
2006-12-07,11.998,12.056,11.998,12.056,10066,0
2006-12-08,12.025,12.056,11.942,12.032,28863,0
2006-12-11,11.985,12.056,11.985,12.032,11240,0
2006-12-12,12.032,12.032,11.985,11.991,3858,0
2006-12-13,12.032,12.032,12.003,12.008,11746,0
2006-12-14,12.008,12.056,11.991,12.008,24836,0
2006-12-15,12.056,12.056,12.032,12.056,23157,0
2006-12-18,12.104,12.27,12.104,12.187,50845,0
2006-12-19,12.199,12.336,12.187,12.27,13594,0
2006-12-20,12.223,12.311,12.223,12.311,29368,0
2006-12-21,12.299,12.311,12.265,12.299,10572,0
2006-12-22,12.228,12.299,12.199,12.265,10572,0
2006-12-26,12.247,12.305,12.204,12.305,26009,0
2006-12-27,12.259,12.396,12.259,12.396,35409,0
2006-12-28,12.329,12.639,12.329,12.521,45309,0
2006-12-29,12.521,12.575,12.474,12.479,18792,0
2007-01-03,12.479,12.496,12.406,12.425,36413,0
2007-01-04,12.389,12.389,12.228,12.27,52353,0
2007-01-05,12.228,12.228,12.104,12.211,26345,0
2007-01-08,12.247,12.247,12.093,12.228,12080,0
2007-01-09,12.253,12.253,12.133,12.176,13258,0
2007-01-10,12.156,12.156,12.122,12.139,25676,0
2007-01-11,12.151,12.265,12.151,12.247,8389,0
2007-01-12,12.265,12.299,12.211,12.27,48833,0
2007-01-16,12.311,12.324,12.294,12.317,8725,0
2007-01-17,12.288,12.336,12.282,12.294,20976,0
2007-01-18,12.276,12.373,12.276,12.366,14766,0
2007-01-19,12.355,12.406,12.342,12.406,4696,0
2007-01-22,12.456,12.456,12.336,12.336,14264,0
2007-01-23,12.336,12.36,12.294,12.36,10740,0
2007-01-24,12.389,12.389,12.288,12.377,37924,0
2007-01-25,12.355,12.377,12.294,12.294,10905,0
2007-01-26,12.282,12.36,12.276,12.311,4025,0
2007-01-29,12.329,12.373,12.294,12.373,11913,0
2007-01-30,12.299,12.406,12.27,12.36,29703,0
2007-01-31,12.406,12.406,12.377,12.406,23659,0
2007-02-01,12.399,12.521,12.399,12.462,26345,0
2007-02-02,12.444,12.527,12.444,12.491,25002,0
2007-02-05,12.491,12.527,12.449,12.527,8893,0
2007-02-06,12.479,12.527,12.456,12.462,10066,0
2007-02-07,12.496,12.575,12.437,12.532,18458,0
2007-02-08,12.527,12.646,12.491,12.598,39769,0
2007-02-09,12.551,12.611,12.527,12.569,12921,0
2007-02-12,12.551,12.579,12.479,12.491,38781,0
2007-02-13,12.551,12.551,12.507,12.545,60076,0
2007-02-14,12.556,12.675,12.556,12.658,23503,0
2007-02-15,12.658,12.681,12.646,12.681,7217,0
2007-02-16,12.687,12.753,12.604,12.663,35240,0
2007-02-20,12.639,12.668,12.575,12.663,18458,0
2007-02-21,12.663,12.663,12.617,12.634,17114,0
2007-02-22,12.598,12.736,12.598,12.712,10905,0
2007-02-23,12.705,12.748,12.7,12.748,14599,0
2007-02-26,12.687,12.795,12.687,12.795,14766,0
2007-02-27,12.783,12.783,12.413,12.515,33392,0
2007-02-28,12.462,12.521,12.456,12.467,38931,0
2007-03-01,12.385,12.456,12.247,12.311,17954,0
2007-03-02,12.294,12.311,12.127,12.187,56380,0
2007-03-05,12.056,12.164,12.008,12.127,29533,0
2007-03-06,12.127,12.247,12.127,12.223,18792,0
2007-03-07,12.199,12.247,12.127,12.247,8054,0
2007-03-08,12.311,12.425,12.311,12.42,24330,0
2007-03-09,12.456,12.474,12.42,12.42,14093,0
2007-03-12,12.444,12.444,12.342,12.355,18962,0
2007-03-13,12.294,12.366,12.127,12.127,26176,0
2007-03-14,12.104,12.139,12.104,12.139,43627,0
2007-03-15,12.104,12.311,12.08,12.276,35908,0
2007-03-16,12.27,12.294,12.176,12.241,8054,0
2007-03-19,12.27,12.399,12.228,12.324,18792,0
2007-03-20,12.317,12.373,12.317,12.317,12250,0
2007-03-21,12.317,12.462,12.294,12.425,19633,0
2007-03-22,12.462,12.479,12.385,12.425,35908,0
2007-03-23,12.406,12.449,12.406,12.444,10905,0
2007-03-26,12.474,12.569,12.474,12.556,57894,0
2007-03-27,12.515,12.532,12.503,12.515,24166,0
2007-03-28,12.491,12.503,12.491,12.491,10233,0
2007-03-29,12.545,12.579,12.545,12.579,10233,0
2007-03-30,12.627,12.627,12.507,12.575,13091,0
2007-04-02,12.556,12.634,12.515,12.634,7384,0
2007-04-03,12.624,12.624,12.579,12.598,22486,0
2007-04-04,12.598,12.658,12.593,12.658,13258,0
2007-04-05,12.639,12.681,12.639,12.675,1845,0
2007-04-09,12.758,12.783,12.729,12.775,5034,0
2007-04-10,12.712,12.806,12.712,12.742,9228,0
2007-04-11,12.712,12.729,12.663,12.675,8559,0
2007-04-12,12.639,12.705,12.639,12.705,4866,0
2007-04-13,12.729,12.736,12.7,12.725,6879,0
2007-04-16,12.687,12.795,12.687,12.795,7721,0
2007-04-17,12.813,12.866,12.753,12.758,32051,0
2007-04-18,12.758,12.806,12.758,12.783,4866,0
2007-04-19,12.736,12.806,12.705,12.758,22654,0
2007-04-20,12.806,12.813,12.764,12.8,15102,0
2007-04-23,12.831,12.895,12.831,12.866,10066,0
2007-04-24,12.878,12.944,12.855,12.932,17618,0
2007-04-25,12.939,12.997,12.926,12.991,21143,0
2007-04-26,12.95,12.991,12.895,12.95,7554,0
2007-04-27,12.86,12.926,12.86,12.926,20810,0
2007-04-30,12.902,12.926,12.86,12.878,8054,0
2007-05-01,12.855,12.855,12.783,12.795,19129,0
2007-05-02,12.795,12.878,12.795,12.86,10740,0
2007-05-03,12.884,12.932,12.855,12.902,16276,0
2007-05-04,12.915,12.986,12.902,12.926,21984,0
2007-05-07,12.944,12.991,12.926,12.95,8224,0
2007-05-08,12.926,12.926,12.878,12.907,11074,0
2007-05-09,12.878,12.907,12.789,12.86,129878,0
2007-05-10,12.86,12.86,12.825,12.825,23492,0
2007-05-11,12.855,12.872,12.844,12.872,7050,0
2007-05-14,12.921,12.921,12.86,12.915,22820,0
2007-05-15,12.915,12.926,12.878,12.878,12754,0
2007-05-16,12.915,12.95,12.837,12.944,24667,0
2007-05-17,12.902,12.939,12.902,12.915,12585,0
2007-05-18,12.975,12.991,12.975,12.991,11578,0
2007-05-21,13.056,13.296,13.056,13.195,49594,0
2007-05-22,13.23,13.319,13.23,13.319,9566,0
2007-05-23,13.284,13.366,13.277,13.325,18290,0
2007-05-24,13.361,13.366,13.219,13.258,16108,0
2007-05-25,13.258,13.307,13.234,13.247,13594,0
2007-05-29,13.302,13.344,13.23,13.277,19633,0
2007-05-30,13.277,13.366,13.201,13.366,41111,0
2007-05-31,13.374,13.438,13.374,13.421,4866,0
2007-06-01,13.451,13.527,13.445,13.445,23492,0
2007-06-04,13.397,13.475,13.39,13.456,25002,0
2007-06-05,13.463,13.463,13.414,13.414,7217,0
2007-06-06,13.314,13.337,13.126,13.242,17954,0
2007-06-07,13.201,13.29,13.195,13.195,12417,0
2007-06-08,13.207,13.242,13.176,13.207,12754,0
2007-06-11,13.29,13.35,13.207,13.207,27183,0
2007-06-12,13.224,13.284,13.224,13.253,14093,0
2007-06-13,13.272,13.379,13.272,13.325,30205,0
2007-06-14,13.409,13.469,13.409,13.463,7554,0
2007-06-15,13.527,13.571,13.51,13.546,18627,0
2007-06-18,13.571,13.587,13.414,13.521,14937,0
2007-06-19,13.593,13.724,13.582,13.623,15606,0
2007-06-20,13.642,13.642,13.527,13.527,10740,0
2007-06-21,13.534,13.582,13.319,13.571,13425,0
2007-06-22,13.616,13.616,13.469,13.48,23324,0
2007-06-25,13.546,13.761,13.432,13.432,19129,0
2007-06-26,13.432,13.475,13.353,13.374,4866,0
2007-06-27,13.337,13.593,13.29,13.546,16950,0
2007-06-28,13.593,13.688,13.571,13.634,8893,0
2007-06-29,13.688,13.706,13.593,13.616,17954,0
2007-07-02,13.616,13.659,13.616,13.659,6041,0
2007-07-03,13.616,13.706,13.616,13.647,9734,0
2007-07-05,13.688,13.706,13.642,13.653,17787,0
2007-07-06,13.659,13.766,13.642,13.688,43123,0
2007-07-09,13.761,13.833,13.653,13.688,13925,0
2007-07-10,13.688,13.713,13.421,13.571,35908,0
2007-07-11,13.593,13.642,13.48,13.642,7554,0
2007-07-12,13.593,13.808,13.515,13.688,44636,0
2007-07-13,13.694,13.808,13.694,13.717,28692,0
2007-07-16,13.724,13.821,13.724,13.783,23492,0
2007-07-17,13.796,13.897,13.737,13.855,20810,0
2007-07-18,13.783,13.814,13.749,13.814,9061,0
2007-07-19,13.844,13.855,13.783,13.783,9566,0
2007-07-20,13.749,13.766,13.629,13.629,15270,0
2007-07-23,13.713,13.922,13.706,13.827,27686,0
2007-07-24,13.737,13.753,13.546,13.546,29867,0
2007-07-25,13.616,13.642,13.48,13.48,21648,0
2007-07-26,13.48,13.48,12.975,12.986,79036,0
2007-07-27,12.939,13.01,12.705,12.944,35573,0
2007-07-30,13.003,13.152,13.003,13.111,25507,0
2007-07-31,13.176,13.366,13.152,13.242,11410,0
2007-08-01,13.176,13.176,12.991,13.081,11410,0
2007-08-02,13.176,13.277,13.081,13.126,10066,0
2007-08-03,13.126,13.176,13.056,13.056,13258,0
2007-08-06,13.045,13.117,12.712,12.932,20135,0
2007-08-07,12.944,13.01,12.915,12.986,8725,0
2007-08-08,13.087,13.152,12.955,12.962,99171,0
2007-08-09,12.753,12.986,12.736,12.8,38427,0
2007-08-10,12.729,12.86,12.705,12.764,22820,0
2007-08-13,12.915,12.991,12.915,12.986,16276,0
2007-08-14,12.997,12.997,12.764,12.764,17787,0
2007-08-15,12.764,12.825,12.474,12.503,46480,0
2007-08-16,12.305,12.399,12.164,12.399,82053,0
2007-08-17,12.399,12.89,12.399,12.775,13594,0
2007-08-20,12.825,13.361,12.825,13.361,21984,0
2007-08-21,13.195,13.219,13.111,13.111,29703,0
2007-08-22,13.219,13.265,13.17,13.242,16108,0
2007-08-23,13.314,13.432,13.17,13.17,38596,0
2007-08-24,13.152,13.247,13.1,13.247,15775,0
2007-08-27,13.087,13.176,12.975,12.991,21984,0
2007-08-28,12.89,12.89,12.753,12.753,11578,0
2007-08-29,12.825,12.962,12.825,12.962,20302,0
2007-08-30,12.825,12.997,12.783,12.89,26848,0
2007-08-31,13.081,13.081,12.944,13.01,11746,0
2007-09-04,12.866,13.126,12.866,13.126,13762,0
2007-09-05,13.126,13.126,12.986,13.003,10572,0
2007-09-06,12.89,13.056,12.89,12.986,11410,0
2007-09-07,12.915,12.915,12.844,12.844,9061,0
2007-09-10,12.89,12.89,12.753,12.806,21143,0
2007-09-11,12.844,12.979,12.844,12.939,10905,0
2007-09-12,12.825,12.986,12.825,12.975,11074,0
2007-09-13,12.95,13.1,12.944,13.01,10403,0
2007-09-14,12.962,13.033,12.89,13.01,6713,0
2007-09-17,12.955,12.986,12.866,12.986,5705,0
2007-09-18,12.962,13.201,12.962,13.195,24330,0
2007-09-19,13.265,13.337,13.126,13.247,31713,0
2007-09-20,13.234,13.234,13.126,13.188,12619,0
2007-09-21,13.195,13.284,13.176,13.265,14937,0
2007-09-24,13.213,13.284,13.213,13.23,17450,0
2007-09-25,13.152,13.219,13.087,13.157,37421,0
2007-09-26,13.219,13.265,13.195,13.265,6713,0
2007-09-27,13.307,13.307,13.195,13.207,14766,0
2007-09-28,13.201,13.253,13.195,13.247,32889,0
2007-10-01,13.258,13.409,13.242,13.409,34903,0
2007-10-02,13.414,13.414,13.29,13.344,21479,0
2007-10-03,13.337,13.35,13.247,13.29,20471,0
2007-10-04,13.29,13.344,13.29,13.344,10740,0
2007-10-05,13.337,13.475,13.337,13.456,26679,0
2007-10-08,13.426,13.456,13.426,13.456,3017,0
2007-10-09,13.456,13.503,13.385,13.492,42623,0
2007-10-10,13.485,13.503,13.432,13.485,6041,0
2007-10-11,13.503,13.593,13.414,13.432,30877,0
2007-10-12,13.432,13.48,13.432,13.48,18121,0
2007-10-15,13.48,13.503,13.445,13.445,36914,0
2007-10-16,13.361,13.414,13.353,13.414,9397,0
2007-10-17,13.456,13.475,13.337,13.337,30205,0
2007-10-18,13.353,13.385,13.314,13.353,28357,0
2007-10-19,13.35,13.35,13.213,13.213,19298,0
2007-10-22,13.219,13.319,13.157,13.307,17787,0
2007-10-23,13.314,13.397,13.314,13.385,19298,0
2007-10-24,13.314,13.385,13.307,13.385,3858,0
2007-10-25,13.361,13.432,13.337,13.432,15438,0
2007-10-26,13.48,13.546,13.432,13.546,17450,0
2007-10-29,13.552,13.701,13.552,13.659,25169,0
2007-10-30,13.598,13.616,13.54,13.571,41449,0
2007-10-31,13.527,13.688,13.527,13.665,15102,0
2007-11-01,13.546,13.571,13.456,13.546,42117,0
2007-11-02,13.361,13.546,13.361,13.503,27348,0
2007-11-05,13.409,13.593,13.39,13.593,6545,0
2007-11-06,13.593,13.783,13.571,13.783,29033,0
2007-11-07,13.331,13.659,13.331,13.503,50845,0
2007-11-08,13.242,13.503,13.242,13.492,6880,0
2007-11-09,13.314,13.314,13.195,13.307,35741,0
2007-11-12,13.201,13.331,13.126,13.126,50340,0
2007-11-13,13.126,13.29,13.126,13.29,45142,0
2007-11-14,13.868,14.071,13.111,13.242,60249,0
2007-11-15,13.157,13.284,13.152,13.284,14264,0
2007-11-16,13.213,13.219,13.076,13.183,12585,0
2007-11-19,12.986,13.134,12.907,12.915,21816,0
2007-11-20,12.997,13.123,12.884,12.915,15606,0
2007-11-21,12.855,12.955,12.758,12.758,49834,0
2007-11-23,12.652,12.955,12.652,12.955,8727,0
2007-11-26,12.944,12.955,12.729,12.729,41618,0
2007-11-27,13.35,13.35,12.705,12.8,29867,0
2007-11-28,12.783,12.975,12.783,12.955,57389,0
2007-11-29,12.915,12.986,12.907,12.944,9566,0
2007-11-30,13.056,13.361,13.022,13.152,38762,0
2007-12-03,13.134,13.152,13.081,13.081,17954,0
2007-12-04,13.015,13.045,13.01,13.033,10066,0
2007-12-05,13.157,13.207,13.063,13.17,5874,0
2007-12-06,13.195,13.307,13.087,13.284,25338,0
2007-12-07,13.29,13.361,13.29,13.29,18627,0
2007-12-10,13.314,13.337,13.284,13.29,13762,0
2007-12-11,13.337,13.35,12.955,13.051,35240,0
2007-12-12,13.123,13.319,13.111,13.147,31546,0
2007-12-13,12.921,13.219,12.921,13.17,37755,0
2007-12-14,13.045,13.111,13.01,13.01,22654,0
2007-12-17,12.986,13.051,12.831,12.855,36077,0
2007-12-18,12.658,12.962,12.658,12.855,33969,0
2007-12-19,12.907,12.955,12.758,12.86,26345,0
2007-12-20,12.955,13.01,12.837,12.944,22654,0
2007-12-21,13.015,13.207,13.015,13.164,25169,0
2007-12-24,13.219,13.284,13.219,13.284,3017,0
2007-12-26,13.284,13.379,13.284,13.379,10572,0
2007-12-27,13.939,13.939,13.314,13.331,13426,0
2007-12-28,13.968,14.875,13.272,13.29,17114,0
2007-12-31,13.14,13.593,13.14,13.534,47322,0
2008-01-02,13.766,13.766,13.157,13.29,36413,0
2008-01-03,13.604,13.604,13.051,13.111,35573,0
2008-01-04,13.022,13.033,12.717,12.855,36581,0
2008-01-07,12.86,12.872,12.627,12.725,36242,0
2008-01-08,12.705,12.8,12.462,12.556,51682,0
2008-01-09,12.385,12.563,12.228,12.563,61874,0
2008-01-10,12.563,12.7,12.456,12.693,39433,0
2008-01-11,12.604,12.604,12.503,12.575,9228,0
2008-01-14,12.324,12.593,12.324,12.503,23492,0
2008-01-15,12.399,12.399,12.253,12.299,19291,0
2008-01-16,11.608,12.241,11.353,12.151,35320,0
2008-01-17,12.133,12.199,11.876,11.902,15102,0
2008-01-18,11.948,12.003,11.472,11.622,32769,0
2008-01-22,11.353,11.776,10.924,11.693,68463,0
2008-01-23,11.519,11.978,11.519,11.924,37251,0
2008-01-24,11.96,12.228,11.902,12.025,19967,0
2008-01-25,12.247,12.247,11.847,11.902,21648,0
2008-01-28,12.003,12.127,11.924,12.104,17618,0
2008-01-29,12.194,12.373,12.194,12.235,23157,0
2008-01-30,12.228,12.373,12.228,12.294,45809,0
2008-01-31,12.176,12.467,12.164,12.467,31713,0
2008-02-01,12.503,12.736,12.496,12.627,11410,0
2008-02-04,12.652,12.668,12.521,12.556,33056,0
2008-02-05,12.491,12.503,12.276,12.276,32219,0
2008-02-06,12.276,12.329,11.847,12.253,32051,0
2008-02-07,12.199,12.355,12.176,12.276,31546,0
2008-02-08,12.093,12.456,12.093,12.235,19467,0
2008-02-11,12.259,12.385,12.259,12.385,13925,0
2008-02-12,12.479,12.604,12.474,12.527,47565,0
2008-02-13,12.563,12.634,12.507,12.593,32723,0
2008-02-14,12.598,12.681,12.479,12.579,23157,0
2008-02-15,12.406,12.545,12.385,12.545,5047,0
2008-02-19,12.545,12.663,12.503,12.503,30707,0
2008-02-20,12.604,12.604,12.456,12.503,15270,0
2008-02-21,12.527,12.593,12.431,12.462,21311,0
2008-02-22,12.496,12.515,12.349,12.515,6764,0
2008-02-25,12.503,12.604,12.491,12.569,15606,0
2008-02-26,12.145,12.681,12.145,12.681,36137,0
2008-02-27,12.687,12.758,12.658,12.658,27659,0
2008-02-28,12.425,12.783,12.425,12.593,31885,0
2008-02-29,12.521,12.611,12.399,12.399,51682,0
2008-03-03,12.413,12.456,12.373,12.399,18805,0
2008-03-04,12.389,12.425,12.299,12.377,41781,0
2008-03-05,12.396,12.593,12.211,12.496,32219,0
2008-03-06,12.449,12.545,12.377,12.377,31885,0
2008-03-07,12.36,12.431,12.299,12.366,58532,0
2008-03-10,12.336,12.355,12.199,12.228,38033,0
2008-03-11,12.962,12.962,12.299,12.425,52353,0
2008-03-12,12.462,12.663,12.462,12.545,40945,0
2008-03-13,12.204,12.705,12.204,12.545,33561,0
2008-03-14,12.604,12.604,12.282,12.282,25676,0
2008-03-17,11.776,12.151,11.776,12.014,14264,0
2008-03-18,12.199,12.373,12.187,12.355,59907,0
2008-03-19,12.456,12.527,12.199,12.413,72995,0
2008-03-20,12.324,12.431,12.199,12.324,26108,0
2008-03-24,12.406,12.569,12.329,12.569,35240,0
2008-03-25,12.551,12.604,12.491,12.515,10377,0
2008-03-26,12.437,12.551,12.399,12.527,8407,0
2008-03-27,12.532,12.598,12.399,12.538,12417,0
2008-03-28,12.532,12.532,12.36,12.399,29368,0
2008-03-31,12.396,12.575,12.329,12.396,46649,0
2008-04-01,12.479,12.658,12.479,12.627,11175,0
2008-04-02,12.658,12.742,12.646,12.712,10905,0
2008-04-03,12.658,12.729,12.634,12.729,13762,0
2008-04-04,12.764,12.825,12.736,12.806,14264,0
2008-04-07,12.855,12.944,12.789,12.789,12585,0
2008-04-08,12.712,12.775,12.712,12.729,10740,0
2008-04-09,12.748,12.748,12.652,12.687,29200,0
2008-04-10,12.668,12.758,12.527,12.748,28193,0
2008-04-11,12.569,12.627,12.456,12.456,16444,0
2008-04-14,12.532,12.627,12.521,12.627,21143,0
2008-04-15,12.627,12.681,12.579,12.611,19532,0
2008-04-16,12.658,12.884,12.658,12.837,29682,0
2008-04-17,12.789,12.921,12.611,12.921,38887,0
2008-04-18,12.624,13.117,12.624,13.111,16514,0
2008-04-21,13.087,13.157,13.063,13.111,38953,0
2008-04-22,13.081,13.111,13.01,13.01,12417,0
2008-04-23,12.617,13.111,12.617,13.111,10132,0
2008-04-24,13.164,13.224,12.907,13.224,22820,0
2008-04-25,13.063,13.319,13.063,13.219,26809,0
2008-04-28,13.081,13.344,13.081,13.277,25545,0
2008-04-29,13.247,13.258,13.219,13.23,6539,0
2008-04-30,13.284,13.325,13.219,13.23,14264,0
2008-05-01,13.183,13.361,13.14,13.361,43861,0
2008-05-02,13.366,13.48,13.29,13.379,53062,0
2008-05-05,13.277,13.325,13.219,13.302,17844,0
2008-05-06,13.247,13.445,13.234,13.445,37608,0
2008-05-07,13.445,13.469,13.277,13.277,6294,0
2008-05-08,13.272,13.379,13.247,13.258,30290,0
2008-05-09,13.242,13.314,13.213,13.314,48062,0
2008-05-12,13.374,13.48,13.35,13.432,47720,0
2008-05-13,13.147,13.54,13.147,13.51,37023,0
2008-05-14,13.546,13.737,13.54,13.653,42938,0
2008-05-15,13.366,13.749,13.366,13.749,36616,0
2008-05-16,13.827,13.928,13.778,13.85,6647,0
2008-05-19,13.706,13.979,13.706,13.743,14454,0
2008-05-20,13.814,13.814,13.678,13.737,240062,0
2008-05-21,13.724,13.749,13.665,13.672,8537,0
2008-05-22,13.659,13.724,13.653,13.724,2967,0
2008-05-23,13.521,13.629,13.521,13.527,12082,0
2008-05-27,13.344,13.678,13.344,13.642,23602,0
2008-05-28,13.678,13.701,13.623,13.647,7646,0
2008-05-29,13.665,13.778,13.665,13.778,25776,0
2008-05-30,13.783,13.808,13.774,13.774,4568,0
2008-06-02,13.789,13.789,13.665,13.665,38056,0
2008-06-03,13.717,13.717,13.527,13.642,19835,0
2008-06-04,13.789,13.789,13.475,13.485,15404,0
2008-06-05,13.485,13.717,13.463,13.717,46951,0
2008-06-06,13.713,13.713,13.576,13.576,18703,0
2008-06-09,13.701,13.701,13.552,13.558,22799,0
2008-06-10,13.515,13.576,13.475,13.576,14165,0
2008-06-11,13.564,13.564,13.35,13.35,14971,0
2008-06-12,13.397,13.469,13.397,13.403,12468,0
2008-06-13,13.564,13.61,13.284,13.51,8861,0
2008-06-16,13.385,13.616,13.284,13.546,17027,0
2008-06-17,13.985,13.985,13.552,13.623,19567,0
2008-06-18,13.576,13.587,13.48,13.527,10149,0
2008-06-19,13.51,13.54,13.485,13.54,11543,0
2008-06-20,13.485,13.497,13.337,13.35,21363,0
2008-06-23,13.778,13.778,13.385,13.445,18596,0
2008-06-24,13.694,13.694,13.183,13.258,45145,0
2008-06-25,13.29,13.366,13.265,13.344,27600,0
2008-06-26,13.319,13.319,13.134,13.134,13288,0
2008-06-27,13.258,13.258,13.033,13.051,39929,0
2008-06-30,12.872,13.081,12.872,13.033,8346,0
2008-07-01,12.915,12.991,12.849,12.939,18463,0
2008-07-02,12.968,13.003,12.831,12.831,18408,0
2008-07-03,12.795,12.866,12.748,12.8,16864,0
2008-07-07,12.831,12.831,12.288,12.693,27267,0
2008-07-08,12.7,12.7,12.545,12.681,18980,0
2008-07-09,12.783,12.783,12.366,12.444,13546,0
2008-07-10,12.265,12.527,12.122,12.527,15872,0
2008-07-11,12.652,12.652,12.27,12.355,21522,0
2008-07-14,12.449,12.598,12.399,12.467,39251,0
2008-07-15,12.486,12.486,12.067,12.342,55650,0
2008-07-16,12.294,12.527,12.288,12.527,9987,0
2008-07-17,12.742,12.742,12.604,12.705,8322,0
2008-07-18,12.507,12.837,12.507,12.627,4735,0
2008-07-21,13.076,13.076,12.586,12.652,10132,0
2008-07-22,12.389,12.725,12.389,12.663,10683,0
2008-07-23,12.753,12.758,12.668,12.675,23828,0
2008-07-24,12.532,12.705,12.444,12.449,26300,0
2008-07-25,12.474,12.521,12.449,12.486,15380,0
2008-07-28,12.462,12.486,12.139,12.211,52832,0
2008-07-29,12.228,12.474,12.228,12.42,27183,0
2008-07-30,12.503,12.545,12.467,12.521,17865,0
2008-07-31,12.444,12.479,12.425,12.479,15325,0
2008-08-01,12.425,12.556,12.425,12.515,24942,0
2008-08-04,12.527,12.569,12.396,12.449,33550,0
2008-08-05,12.521,12.681,12.521,12.668,37702,0
2008-08-06,12.639,12.668,12.611,12.652,16705,0
2008-08-07,12.593,12.712,12.579,12.611,25837,0
2008-08-08,12.449,12.813,12.449,12.813,29156,0
2008-08-11,12.849,12.89,12.795,12.813,10736,0
2008-08-12,12.396,12.783,12.396,12.712,33623,0
2008-08-13,12.652,12.705,12.627,12.646,25055,0
2008-08-14,12.617,12.712,12.604,12.658,31522,0
2008-08-15,12.681,12.736,12.681,12.705,15435,0
2008-08-18,12.729,12.742,12.563,12.563,36756,0
2008-08-19,12.515,12.527,12.444,12.467,24299,0
2008-08-20,12.496,12.575,12.467,12.496,9289,0
2008-08-21,12.462,12.491,12.456,12.456,19677,0
2008-08-22,12.503,12.551,12.491,12.496,16486,0
2008-08-25,12.449,12.545,12.413,12.449,40881,0
2008-08-26,12.42,12.503,12.42,12.431,13258,0
2008-08-27,12.474,12.563,12.474,12.538,14549,0
2008-08-28,12.611,12.617,12.593,12.593,19633,0
2008-08-29,12.604,12.604,12.545,12.556,33224,0
2008-09-02,12.627,12.748,12.627,12.639,38111,0
2008-09-03,12.652,12.753,12.634,12.687,8222,0
2008-09-04,12.639,12.652,12.36,12.36,44681,0
2008-09-05,12.194,12.425,12.194,12.399,17618,0
2008-09-08,12.813,12.813,12.569,12.7,9102,0
2008-09-09,12.668,12.668,12.373,12.373,8399,0
2008-09-10,12.355,12.399,12.324,12.373,10648,0
2008-09-11,12.324,12.377,12.299,12.377,21606,0
2008-09-12,12.373,12.444,12.299,12.336,11734,0
2008-09-15,12.104,12.194,12.021,12.151,19556,0
2008-09-16,12.122,12.122,11.359,11.646,87078,0
2008-09-17,11.423,11.454,11.008,11.215,46326,0
2008-09-18,11.038,11.227,10.989,11.227,51373,0
2008-09-19,12.021,12.176,11.853,11.914,74027,0
2008-09-22,11.985,12.032,11.824,11.824,65724,0
2008-09-23,12.385,12.385,11.578,11.578,12613,0
2008-09-24,12.521,12.521,11.585,11.585,42489,0
2008-09-25,11.436,12.003,11.436,11.71,28622,0
2008-09-26,11.233,12.021,11.233,11.555,14243,0
2008-09-29,11.729,11.729,10.816,11.096,52327,0
2008-09-30,10.764,11.305,10.764,11.251,22901,0
2008-10-01,11.115,11.298,11.115,11.298,8625,0
2008-10-02,11.342,11.342,10.745,10.745,41840,0
2008-10-03,10.989,11.09,10.787,10.811,26681,0
2008-10-06,10.34,10.34,10.012,10.203,105849,0
2008-10-07,10.203,10.203,9.999,9.999,48043,0
2008-10-08,9.858,9.858,9.583,9.591,82768,0
2008-10-09,9.546,9.601,9.3675,9.3985,44658,0
2008-10-10,9.029,9.029,8.4509,8.8982,60484,0
2008-10-13,9.686,9.833,9.4636,9.833,33438,0
2008-10-14,10.268,11.169,9.993,10.144,34558,0
2008-10-15,10.077,10.077,9.601,9.601,22501,0
2008-10-16,9.601,9.606,9.4393,9.606,19941,0
2008-10-17,9.4995,9.858,9.4995,9.85,24384,0
2008-10-20,9.661,9.846,9.661,9.757,26291,0
2008-10-21,9.827,9.879,9.7,9.7,3300,0
2008-10-22,9.601,9.696,9.3326,9.4927,23107,0
2008-10-23,9.451,9.451,8.7606,9.1058,48577,0
2008-10-24,8.6401,8.6888,8.5879,8.6401,25881,0
2008-10-27,8.5399,8.6829,8.5274,8.6468,42282,0
2008-10-28,9.3617,9.3617,8.8139,8.8676,21829,0
2008-10-29,9.1898,9.565,9.1475,9.2423,14599,0
2008-10-30,9.559,9.63,9.3102,9.4995,11942,0
2008-10-31,9.534,9.649,9.534,9.649,7554,0
2008-11-03,9.743,9.796,9.623,9.649,26326,0
2008-11-04,9.774,10.47,9.774,9.863,31151,0
2008-11-05,9.85,10.167,9.601,9.846,16771,0
2008-11-06,9.726,9.846,9.4995,9.4995,39910,0
2008-11-07,10.065,10.077,9.2782,9.654,48608,0
2008-11-10,9.85,9.897,9.2491,9.2656,28087,0
2008-11-11,9.2072,9.3384,9.0938,9.3384,6469,0
2008-11-12,8.5274,9.654,8.5274,9.0874,84970,0
2008-11-13,8.952,9.4218,8.952,9.1831,34580,0
2008-11-14,9.0808,9.0808,8.7606,9.0586,10709,0
2008-11-17,8.7541,8.9631,8.5224,8.8083,32988,0
2008-11-18,8.3491,8.7191,8.3491,8.5038,43355,0
2008-11-19,8.361,8.361,8.1348,8.1524,45225,0
2008-11-20,8.0995,8.0995,7.669,7.7056,30279,0
2008-11-21,7.7173,7.8193,7.473,7.6163,28569,0
2008-11-24,7.831,8.0162,7.8005,7.968,30671,0
2008-11-25,8.3433,8.3433,7.5563,7.8659,23471,0
2008-11-26,7.8193,8.0516,7.7056,8.0516,82520,0
2008-11-28,8.4206,8.4206,7.9613,8.2171,36314,0
2008-12-01,8.2532,8.2532,7.7587,7.7587,36225,0
2008-12-02,7.669,8.1348,7.669,7.8963,45854,0
2008-12-03,7.8129,8.0095,7.795,7.9086,17152,0
2008-12-04,7.8659,8.0203,7.8067,7.8067,10414,0
2008-12-05,7.7772,8.033,7.669,7.9555,36288,0
2008-12-08,8.1348,8.2778,8.0449,8.0449,37041,0
2008-12-09,8.1104,8.1104,7.8425,7.8425,45133,0
2008-12-10,7.8425,8.0095,7.7587,7.8963,35359,0
2008-12-11,7.8604,7.9497,7.6582,7.753,28958,0
2008-12-12,7.669,7.7826,7.5563,7.7297,38223,0
2008-12-15,7.89,7.9024,7.533,7.5858,67221,0
2008-12-16,8.1945,8.1945,7.6519,7.831,85547,0
2008-12-17,7.7888,8.1104,7.7888,7.8963,54083,0
2008-12-18,8.0516,8.0516,7.7888,7.8005,71005,0
2008-12-19,7.8425,7.9555,7.831,7.8963,78747,0
2008-12-22,8.4324,8.4324,7.7826,7.795,91120,0
2008-12-23,7.9439,7.9439,7.7352,7.7647,45385,0
2008-12-24,7.8479,7.9797,7.8425,7.9264,62488,0
2008-12-26,8.2778,8.2778,7.9323,7.9797,77576,0
2008-12-29,7.9854,8.0398,7.8659,7.8963,231788,0
2008-12-30,7.9969,8.0398,7.9024,8.033,179720,0
2008-12-31,8.0203,8.355,7.9854,8.2651,59377,0
2009-01-02,8.4441,8.6115,8.3197,8.5813,99116,0
2009-01-05,8.6115,8.8676,8.6115,8.6165,58362,0
2009-01-06,8.9742,8.9742,8.6526,8.8908,84763,0
2009-01-07,9.0465,9.0465,8.6771,8.7247,40718,0
2009-01-08,8.6711,8.7191,8.355,8.6526,60310,0
2009-01-09,8.6115,8.6115,8.4441,8.4676,10187,0
2009-01-12,8.4744,8.4744,8.4088,8.4088,50840,0
2009-01-13,8.4324,8.5813,8.4088,8.4088,15825,0
2009-01-14,8.3257,8.4618,8.1524,8.2416,56355,0
2009-01-15,8.2532,8.2532,8.033,8.2364,32201,0
2009-01-16,8.3071,8.6055,8.2364,8.3491,33244,0
2009-01-20,8.3071,8.3491,7.8425,7.8479,51537,0
2009-01-21,7.9555,8.0273,7.8659,8.0203,51429,0
2009-01-22,7.9797,8.1759,7.89,7.9797,35287,0
2009-01-23,7.89,8.1524,7.8425,8.1406,28104,0
2009-01-26,8.2778,8.3962,8.2054,8.2054,30739,0
2009-01-27,8.2954,8.3962,8.1995,8.3911,16156,0
2009-01-28,8.4618,8.5996,8.4618,8.5939,32502,0
2009-01-29,8.4618,8.5038,8.4274,8.4274,11746,0
2009-01-30,8.4383,8.4618,8.2364,8.2364,20976,0
2009-02-02,8.1524,8.1885,8.0995,8.1289,19256,0
2009-02-03,8.1759,8.313,8.1524,8.313,27165,0
2009-02-04,8.4147,8.4324,8.2886,8.2954,18233,0
2009-02-05,8.2886,8.4088,8.2121,8.4088,22640,0
2009-02-06,8.4383,8.5576,8.4088,8.5399,45198,0
2009-02-09,8.6585,8.6585,8.4324,8.4618,20904,0
2009-02-10,8.4274,8.4863,8.0516,8.0642,46096,0
2009-02-11,8.1591,8.4324,8.0036,8.1406,34191,0
2009-02-12,8.0691,8.081,7.89,8.081,44726,0
2009-02-13,8.0927,8.1348,7.9919,8.033,20288,0
2009-02-17,7.8845,7.9204,7.551,7.6339,61753,0
2009-02-18,7.6877,7.6877,7.5384,7.5563,39786,0
2009-02-19,7.6038,7.6815,7.3241,7.4372,63386,0
2009-02-20,7.378,7.3898,7.175,7.2883,67766,0
2009-02-23,7.318,7.378,7.1215,7.1215,82850,0
2009-02-24,7.193,7.318,7.0559,7.318,38642,0
2009-02-25,7.4014,7.4014,7.1811,7.2405,20455,0
2009-02-26,7.348,7.348,7.1811,7.2169,16974,0
2009-02-27,7.1156,7.1274,7.0559,7.1274,20706,0
2009-03-02,7.032,7.032,6.609,6.6149,111864,0
2009-03-03,6.6565,6.6565,6.1978,6.3407,128409,0
2009-03-04,6.3407,6.5075,6.3407,6.5016,58246,0
2009-03-05,6.4004,6.4123,6.1322,6.1978,78873,0
2009-03-06,6.1858,6.3229,6.0308,6.0368,101021,0
2009-03-09,6.0428,6.156,5.9413,5.9413,90168,0
2009-03-10,5.9356,6.3588,5.9356,6.3111,74558,0
2009-03-11,6.3765,6.4956,6.3111,6.4422,58619,0
2009-03-12,6.4601,6.7342,6.4539,6.7342,29095,0
2009-03-13,6.7699,6.8533,6.7461,6.7699,52866,0
2009-03-16,6.9368,7.062,6.8592,6.8592,58733,0
2009-03-17,6.901,7.0021,6.8057,7.0021,21100,0
2009-03-18,6.9726,7.2051,6.9427,7.2051,58290,0
2009-03-19,7.318,7.3241,7.1394,7.193,56568,0
2009-03-20,7.187,7.187,7.0021,7.0201,24166,0
2009-03-23,7.1454,7.4855,7.1454,7.4613,37617,0
2009-03-24,7.4071,7.4194,7.354,7.354,29200,0
2009-03-25,7.4855,7.5143,7.2944,7.4677,60004,0
2009-03-26,7.8371,7.8371,7.4855,7.7772,57553,0
2009-03-27,7.7414,7.7414,7.4902,7.5206,46315,0
2009-03-30,7.4491,7.4491,7.175,7.2585,47182,0
2009-03-31,7.4014,7.4855,7.318,7.4855,29005,0
2009-04-01,7.318,7.5625,7.2944,7.5206,24388,0
2009-04-02,7.6339,7.8246,7.6339,7.8067,50907,0
2009-04-03,7.7477,7.8425,7.5858,7.6995,25976,0
2009-04-06,7.6877,7.6877,7.5026,7.6339,39565,0
2009-04-07,7.473,7.5448,7.4071,7.4902,32283,0
2009-04-08,7.5206,7.533,7.4677,7.5268,24812,0
2009-04-09,7.6163,7.8371,7.6163,7.8371,46207,0
2009-04-13,7.4613,7.8425,7.4613,7.8129,56779,0
2009-04-14,7.7772,7.7888,7.6754,7.6877,20919,0
2009-04-15,7.6637,7.7477,7.6637,7.7477,17130,0
2009-04-16,7.8783,7.89,7.7119,7.89,31266,0
2009-04-17,7.89,8.0162,7.8371,8.0162,41167,0
2009-04-20,7.8845,7.8845,7.7056,7.7056,30034,0
2009-04-21,7.5742,7.8425,7.5143,7.8425,26836,0
2009-04-22,7.9204,7.9439,7.8246,7.9024,26653,0
2009-04-23,7.9969,7.9969,7.7826,7.8604,15755,0
2009-04-24,7.9797,8.0036,7.8543,7.9264,79760,0
2009-04-27,7.8425,7.9264,7.771,7.8479,22555,0
2009-04-28,7.7477,7.8963,7.7235,7.8783,16465,0
2009-04-29,7.8783,8.1289,7.8721,8.0273,31292,0
2009-04-30,8.0574,8.1524,7.9323,8.0869,36195,0
2009-05-01,8.0398,8.0449,7.968,8.0162,18316,0
2009-05-04,8.0036,8.2651,8.0036,8.2651,27239,0
2009-05-05,8.26,8.2651,8.1701,8.2416,24320,0
2009-05-06,8.2954,8.355,8.26,8.355,22779,0
2009-05-07,8.355,8.4324,8.2171,8.2364,43658,0
2009-05-08,8.26,8.3844,8.26,8.3844,50828,0
2009-05-11,8.2954,8.3197,8.2482,8.2954,31916,0
2009-05-12,8.3197,8.3197,8.1052,8.2298,27855,0
2009-05-13,8.1348,8.1474,7.9439,8.033,49770,0
2009-05-14,8.0574,8.1524,8.0449,8.1104,35004,0
2009-05-15,8.0273,8.0869,7.9264,7.9738,20658,0
2009-05-18,7.9969,8.1885,7.9969,8.1885,16953,0
2009-05-19,8.1819,8.1819,8.1524,8.1641,25227,0
2009-05-20,8.2364,8.313,8.1995,8.2054,23784,0
2009-05-21,8.1162,8.1162,7.9497,8.0036,35478,0
2009-05-22,8.033,8.0995,7.8659,8.0398,85812,0
2009-05-26,8.1524,8.4618,8.1524,8.4618,86391,0
2009-05-27,8.4618,8.5753,8.4206,8.4618,74038,0
2009-05-28,8.5753,8.6358,8.4509,8.6358,42760,0
2009-05-29,8.7191,8.7422,8.5509,8.7422,32851,0
2009-06-01,8.7955,9.0465,8.767,9.016,23431,0
2009-06-02,8.8742,9.0632,8.8742,9.0345,48656,0
2009-06-03,8.9028,8.9028,8.767,8.8315,31387,0
2009-06-04,8.8612,9.0113,8.8509,8.9335,11090,0
2009-06-05,8.9631,8.9742,8.9576,8.9631,13922,0
2009-06-08,8.9214,8.9807,8.8509,8.952,31373,0
2009-06-09,9.0039,9.016,8.9335,8.9742,17534,0
2009-06-10,9.0113,9.0113,8.9094,8.927,13208,0
2009-06-11,8.9697,9.0465,8.9631,8.9872,18910,0
2009-06-12,8.9919,8.9919,8.9335,8.9697,11038,0
2009-06-15,8.767,8.8852,8.4509,8.767,29955,0
2009-06-16,8.927,8.927,8.7358,8.7358,36680,0
2009-06-17,8.6888,8.7422,8.6232,8.7191,21712,0
2009-06-18,8.6711,8.779,8.6711,8.7358,10159,0
2009-06-19,8.9094,8.9094,8.7358,8.779,16762,0
2009-06-22,8.8742,8.8742,8.4676,8.5879,58556,0
2009-06-23,8.5399,8.6165,8.4676,8.4803,42727,0
2009-06-24,8.4618,8.6055,8.4618,8.5509,26736,0
2009-06-25,8.4989,8.7358,8.4989,8.7247,19078,0
2009-06-26,8.7064,8.7123,8.6585,8.6888,20090,0
2009-06-29,8.7064,8.7955,8.7064,8.7955,17831,0
2009-06-30,8.8139,8.8139,8.6829,8.779,15935,0
2009-07-01,8.767,8.9028,8.767,8.8612,59953,0
2009-07-02,8.7302,8.7716,8.6292,8.6643,25404,0
2009-07-06,8.6055,8.6232,8.5576,8.5996,31039,0
2009-07-07,8.4618,8.5939,8.4618,8.4863,25579,0
2009-07-08,8.4989,8.5693,8.3911,8.4618,30333,0
2009-07-09,8.4383,8.5341,8.403,8.4567,27355,0
2009-07-10,8.4567,8.4803,8.4147,8.4803,7384,0
2009-07-13,8.4441,8.6165,8.4274,8.6165,33010,0
2009-07-14,8.6165,8.6468,8.5635,8.6401,26454,0
2009-07-15,8.6888,8.8435,8.6829,8.8435,72123,0
2009-07-16,8.8676,8.94,8.8259,8.9214,27850,0
2009-07-17,8.9214,8.9631,8.8676,8.9335,38585,0
2009-07-20,8.9214,9.0465,8.8982,8.9872,43861,0
2009-07-21,9.0113,9.0465,8.9094,9.029,27800,0
2009-07-22,8.9919,9.0465,8.9872,9.0039,33838,0
2009-07-23,9.0465,9.2268,9.0465,9.2139,53142,0
2009-07-24,9.1946,9.2306,9.1115,9.2197,19254,0
2009-07-27,9.2306,9.2491,9.1898,9.2306,24946,0
2009-07-28,9.2384,9.2491,9.1115,9.2491,30425,0
2009-07-29,9.2491,9.2491,9.1365,9.2268,61255,0
2009-07-30,9.2491,9.3918,9.2491,9.3568,37437,0
2009-07-31,9.2898,9.3801,9.2539,9.3617,12080,0
2009-08-03,9.3617,9.516,9.3617,9.451,48764,0
2009-08-04,9.553,9.553,9.4044,9.529,31408,0
2009-08-05,9.2491,9.4704,9.2491,9.4335,52967,0
2009-08-06,9.4451,9.4451,9.3617,9.3617,25866,0
2009-08-07,9.4112,9.534,9.3985,9.516,26396,0
2009-08-10,9.546,9.611,9.4044,9.534,39118,0
2009-08-11,9.4878,9.4878,9.2966,9.3442,42689,0
2009-08-12,9.3918,9.4927,9.35,9.482,21816,0
2009-08-13,9.451,9.482,9.3918,9.451,29034,0
2009-08-14,9.3733,9.3733,9.2306,9.2898,35924,0
2009-08-17,9.0706,9.2197,9.0225,9.1188,32001,0
2009-08-18,9.1946,9.2966,9.1235,9.2306,36816,0
2009-08-19,9.2197,9.2782,9.16,9.2013,19178,0
2009-08-20,9.2072,9.2782,9.2013,9.2539,26598,0
2009-08-21,9.2898,9.4044,9.285,9.3151,59172,0
2009-08-24,9.4112,9.482,9.3733,9.3918,53982,0
2009-08-25,9.4218,9.4704,9.4218,9.4277,39324,0
2009-08-26,9.4577,9.4577,9.3151,9.35,43207,0
2009-08-27,9.3384,9.3918,9.2139,9.3918,15606,0
2009-08-28,9.4335,9.4752,9.3102,9.4752,8109,0
2009-08-31,9.4218,9.4218,9.2139,9.3675,47539,0
2009-09-01,9.2898,9.482,9.1475,9.1648,74632,0
2009-09-02,9.2197,9.2491,9.1648,9.2491,29450,0
2009-09-03,9.2197,9.3617,9.2139,9.2724,54991,0
2009-09-04,9.2306,9.3733,9.2306,9.35,10740,0
2009-09-08,9.482,9.601,9.4112,9.54,109911,0
2009-09-09,9.4927,9.596,9.482,9.565,51735,0
2009-09-10,9.3675,9.649,9.3675,9.649,63733,0
2009-09-11,9.4704,9.679,9.4704,9.679,36765,0
2009-09-14,9.661,9.768,9.63,9.768,43009,0
2009-09-15,9.768,9.869,9.757,9.869,14627,0
2009-09-16,10.065,10.065,9.879,10.005,23346,0
2009-09-17,9.941,10.108,9.941,10.06,32605,0
2009-09-18,10.018,10.084,10.018,10.077,30133,0
2009-09-21,10.005,10.054,9.768,10.012,80804,0
2009-09-22,10.243,10.243,10.024,10.024,16612,0
2009-09-23,10.119,10.119,10.005,10.005,27863,0
2009-09-24,10.005,10.005,9.874,9.892,37272,0
2009-09-25,9.892,9.922,9.821,9.85,35211,0
2009-09-28,10.094,10.094,9.886,9.988,24087,0
2009-09-29,10.018,10.07,10.005,10.005,41834,0
2009-09-30,9.96,10.005,9.922,10.005,33564,0
2009-10-01,9.929,9.929,9.78,9.78,39994,0
2009-10-02,9.7,9.757,9.649,9.743,39840,0
2009-10-05,9.692,9.863,9.692,9.85,29936,0
2009-10-06,9.954,9.988,9.922,9.935,40595,0
2009-10-07,9.929,9.965,9.922,9.935,5968,0
2009-10-08,9.935,10.049,9.935,10.049,27807,0
2009-10-09,10.054,10.077,10.005,10.049,62099,0
2009-10-12,10.084,10.149,10.065,10.094,73284,0
2009-10-13,10.054,10.077,9.98,10.077,22617,0
2009-10-14,10.179,10.22,10.119,10.22,22341,0
2009-10-15,10.185,10.226,10.179,10.197,42117,0
2009-10-16,10.108,10.215,10.108,10.21,16744,0
2009-10-19,10.167,10.298,10.167,10.298,23480,0
2009-10-20,10.332,10.422,10.029,10.238,33677,0
2009-10-21,10.185,10.318,10.185,10.226,19488,0
2009-10-22,10.243,10.243,10.113,10.243,10656,0
2009-10-23,10.268,10.34,10.108,10.191,17511,0
2009-10-26,10.144,10.286,10.084,10.108,36424,0
2009-10-27,10.132,10.138,10.054,10.065,35225,0
2009-10-28,9.999,10.005,9.815,9.833,27967,0
2009-10-29,9.85,10.042,9.85,10.024,23379,0
2009-10-30,10.049,10.049,9.743,9.815,19970,0
2009-11-02,9.869,9.91,9.762,9.821,46947,0
2009-11-03,9.846,9.874,9.791,9.874,18462,0
2009-11-04,9.904,10.054,9.904,9.91,38557,0
2009-11-05,9.993,10.06,9.965,10.06,38153,0
2009-11-06,10.054,10.084,10.054,10.06,17866,0
2009-11-09,10.125,10.28,10.125,10.28,28498,0
2009-11-10,10.191,10.261,10.029,10.132,55650,0
2009-11-11,10.185,10.22,10.172,10.21,23058,0
2009-11-12,10.179,10.185,10.108,10.108,22398,0
2009-11-13,10.09,10.21,10.09,10.144,24096,0
2009-11-16,9.965,10.31,9.965,10.203,78294,0
2009-11-17,10.138,10.179,10.119,10.149,33362,0
2009-11-18,10.029,10.203,10.029,10.144,30198,0
2009-11-19,10.06,10.06,9.965,9.965,3017,0
2009-11-20,9.954,10.012,9.954,9.954,26388,0
2009-11-23,10.024,10.144,10.024,10.09,41881,0
2009-11-24,10.042,10.084,9.98,10.084,12452,0
2009-11-25,10.113,10.119,10.084,10.108,23534,0
2009-11-27,9.988,10.018,9.897,9.975,5369,0
2009-11-30,9.975,10.012,9.91,9.993,20043,0
2009-12-01,10.054,10.113,10.042,10.09,14345,0
2009-12-02,10.024,10.144,10.024,10.09,25130,0
2009-12-03,10.042,10.138,10.042,10.06,26061,0
2009-12-04,10.132,10.179,10.06,10.113,28660,0
2009-12-07,10.09,10.167,10.09,10.119,27351,0
2009-12-08,10.065,10.065,9.988,10.024,30908,0
2009-12-09,10.029,10.029,9.969,9.999,10230,0
2009-12-10,10.018,10.1,10.018,10.037,21656,0
2009-12-11,10.108,10.113,10.049,10.049,52602,0
2009-12-14,10.06,10.167,10.06,10.132,75325,0
2009-12-15,10.1,10.125,10.054,10.094,21406,0
2009-12-16,10.155,10.238,10.149,10.197,32331,0
2009-12-17,10.125,10.155,10.084,10.084,16215,0
2009-12-18,10.125,10.172,10.054,10.054,28829,0
2009-12-21,10.191,10.356,10.191,10.305,56478,0
2009-12-22,10.381,10.381,10.332,10.332,20980,0
2009-12-23,10.375,10.429,10.34,10.368,51964,0
2009-12-24,10.44,10.495,10.399,10.495,24589,0
2009-12-28,10.495,10.543,10.477,10.519,58412,0
2009-12-29,10.529,10.529,10.519,10.529,20612,0
2009-12-30,10.512,10.512,10.418,10.5,34737,0
2009-12-31,10.5,10.568,10.452,10.512,65743,0
2010-01-04,10.549,10.669,10.477,10.624,64198,0
2010-01-05,10.618,10.618,10.579,10.608,50829,0
2010-01-06,10.601,10.649,10.56,10.614,43951,0
2010-01-07,10.388,10.656,10.388,10.624,49157,0
2010-01-08,10.608,10.669,10.549,10.624,41895,0
2010-01-11,10.644,10.719,10.624,10.719,56624,0
2010-01-12,10.631,10.685,10.59,10.59,107159,0
2010-01-13,10.608,10.719,10.585,10.685,32946,0
2010-01-14,10.68,10.757,10.674,10.726,28401,0
2010-01-15,10.696,10.769,10.614,10.674,65642,0
2010-01-19,10.644,10.805,10.644,10.799,36482,0
2010-01-20,10.715,10.757,10.624,10.715,58219,0
2010-01-21,10.709,10.787,10.549,10.568,41246,0
2010-01-22,10.59,10.59,10.429,10.429,38058,0
2010-01-25,10.5,10.506,10.381,10.399,31044,0
2010-01-26,10.406,10.429,10.393,10.412,27769,0
2010-01-27,10.422,10.422,10.226,10.406,36731,0
2010-01-28,10.363,10.406,10.256,10.256,17407,0
2010-01-29,10.332,10.375,10.203,10.256,42727,0
2010-02-01,10.286,10.381,10.286,10.318,45178,0
2010-02-02,10.388,10.489,10.381,10.458,55452,0
2010-02-03,10.399,10.464,10.399,10.458,24022,0
2010-02-04,10.447,10.447,10.191,10.191,31035,0
2010-02-05,10.203,10.21,10.049,10.167,55899,0
2010-02-08,10.159,10.28,10.159,10.185,35888,0
2010-02-09,10.256,10.305,10.21,10.305,30849,0
2010-02-10,10.256,10.375,10.226,10.363,34008,0
2010-02-11,10.344,10.464,10.344,10.464,4858,0
2010-02-12,10.368,10.452,10.322,10.447,42448,0
2010-02-16,10.554,10.594,10.489,10.594,37497,0
2010-02-17,10.579,10.614,10.495,10.572,43207,0
2010-02-18,10.519,10.631,10.519,10.585,21331,0
2010-02-19,10.608,10.702,10.59,10.696,35271,0
2010-02-22,10.685,10.709,10.631,10.696,29889,0
2010-02-23,10.68,10.719,10.579,10.608,45161,0
2010-02-24,10.608,10.726,10.608,10.719,18731,0
2010-02-25,10.618,10.649,10.5,10.638,16091,0
2010-02-26,10.656,10.726,10.656,10.726,16693,0
2010-03-01,10.792,10.835,10.792,10.835,28022,0
2010-03-02,10.895,11.008,10.835,10.918,19780,0
2010-03-03,10.947,10.978,10.93,10.93,6448,0
2010-03-04,10.93,10.947,10.9,10.918,13091,0
2010-03-05,10.93,11.044,10.93,11.038,12390,0
2010-03-08,11.001,11.078,11.001,11.067,50070,0
2010-03-09,11.013,11.096,10.995,11.09,22434,0
2010-03-10,11.084,11.163,11.072,11.139,17179,0
2010-03-11,11.132,11.132,11.102,11.132,3710,0
2010-03-12,11.132,11.233,11.132,11.132,9071,0
2010-03-15,11.078,11.251,11.078,11.239,32897,0
2010-03-16,11.276,11.377,11.276,11.377,24490,0
2010-03-17,11.467,11.497,11.43,11.467,25445,0
2010-03-18,11.472,11.501,11.447,11.459,17934,0
2010-03-19,11.447,11.447,11.276,11.317,50584,0
2010-03-22,11.215,11.43,11.215,11.407,18563,0
2010-03-23,11.401,11.501,11.371,11.501,44025,0
2010-03-24,11.49,11.501,11.418,11.418,38452,0
2010-03-25,11.497,11.573,11.472,11.472,10189,0
2010-03-26,11.401,11.543,11.401,11.543,41929,0
2010-03-29,11.539,11.603,11.514,11.561,43412,0
2010-03-30,11.561,11.561,11.514,11.543,31044,0
2010-03-31,11.526,11.567,11.467,11.567,24045,0
2010-04-01,11.578,11.634,11.543,11.578,45367,0
2010-04-05,11.585,11.679,11.578,11.679,5452,0
2010-04-06,11.603,11.765,11.603,11.752,23322,0
2010-04-07,11.781,11.781,11.673,11.71,12675,0
2010-04-08,11.693,11.776,11.639,11.776,40710,0
2010-04-09,11.828,11.914,11.787,11.824,20278,0
2010-04-12,11.765,11.805,11.758,11.787,22578,0
2010-04-13,11.735,11.866,11.735,11.866,18905,0
2010-04-14,11.87,12.003,11.847,11.978,45808,0
2010-04-15,11.985,12.025,11.954,11.954,42255,0
2010-04-16,11.906,11.96,11.805,11.805,9880,0
2010-04-19,11.776,11.847,11.776,11.847,32451,0
2010-04-20,11.924,12.062,11.914,11.978,14597,0
2010-04-21,11.948,12.025,11.948,11.985,7037,0
2010-04-22,11.954,12.014,11.906,12.014,12577,0
2010-04-23,11.967,12.139,11.967,12.127,15832,0
2010-04-26,12.204,12.235,12.176,12.199,41027,0
2010-04-27,12.127,12.217,11.991,12.036,32533,0
2010-04-28,12.08,12.145,12.032,12.139,11455,0
2010-04-29,12.176,12.276,12.176,12.276,9920,0
2010-04-30,12.241,12.241,12.176,12.204,14626,0
2010-05-03,12.164,12.194,12.093,12.169,29376,0
2010-05-04,12.08,12.08,11.77,11.776,41476,0
2010-05-05,11.77,11.978,11.526,11.603,71508,0
2010-05-06,11.597,11.942,10.912,11.548,81557,0
2010-05-07,11.567,11.567,10.989,11.139,44088,0
2010-05-10,11.573,11.805,11.555,11.781,53401,0
2010-05-11,11.729,11.828,11.669,11.794,41325,0
2010-05-12,11.805,12.008,11.794,11.985,74760,0
2010-05-13,11.985,11.985,11.794,11.902,14967,0
2010-05-14,11.758,11.758,11.627,11.646,25862,0
2010-05-17,11.615,11.722,11.43,11.622,48601,0
2010-05-18,11.662,11.697,11.436,11.454,13426,0
2010-05-19,11.388,11.436,11.251,11.335,33398,0
2010-05-20,11.115,11.115,10.656,10.9,61950,0
2010-05-21,10.745,11.108,10.745,11.013,41692,0
2010-05-24,10.983,11.175,10.983,11.072,38332,0
2010-05-25,10.864,11.078,10.745,11.078,48877,0
2010-05-26,11.12,11.239,11.102,11.108,19280,0
2010-05-27,11.221,11.395,11.221,11.395,16886,0
2010-05-28,11.377,11.388,11.298,11.346,7078,0
2010-06-01,11.245,11.298,11.163,11.227,11913,0
2010-06-02,11.227,11.412,11.227,11.412,7253,0
2010-06-03,11.412,11.442,11.371,11.423,18397,0
2010-06-04,11.317,11.321,11.031,11.048,18025,0
2010-06-07,11.078,11.108,10.84,10.84,38891,0
2010-06-08,10.84,10.888,10.805,10.888,32406,0
2010-06-09,10.953,11.048,10.906,10.912,23952,0
2010-06-10,11.025,11.221,11.025,11.221,11394,0
2010-06-11,11.197,11.221,11.132,11.204,21038,0
2010-06-14,11.321,11.371,11.132,11.204,30283,0
2010-06-15,11.245,11.407,11.245,11.407,34130,0
2010-06-16,11.276,11.401,11.276,11.359,24378,0
2010-06-17,11.401,11.401,11.317,11.365,11499,0
2010-06-18,11.371,11.401,11.371,11.388,24659,0
2010-06-21,11.43,11.539,11.359,11.371,26426,0
2010-06-22,11.321,11.377,11.163,11.163,16343,0
2010-06-23,11.084,11.108,10.918,11.102,11627,0
2010-06-24,11.044,11.078,10.942,10.958,51301,0
2010-06-25,10.97,11.048,10.93,11.044,19350,0
2010-06-28,11.044,11.096,10.989,11.09,19800,0
2010-06-29,11.001,11.001,10.745,10.792,29466,0
2010-06-30,10.822,10.841,10.718,10.757,16290,0
2010-07-01,10.745,10.745,10.59,10.656,37208,0
2010-07-02,10.601,10.669,10.601,10.608,11166,0
2010-07-06,10.685,10.78,10.549,10.585,62077,0
2010-07-07,10.649,10.835,10.638,10.787,69089,0
2010-07-08,10.847,10.918,10.787,10.864,33349,0
2010-07-09,10.852,10.966,10.852,10.966,23044,0
2010-07-12,10.93,11.025,10.805,10.906,93260,0
2010-07-13,10.995,11.139,10.953,11.102,78386,0
2010-07-14,11.038,11.055,10.995,11.013,18484,0
2010-07-15,11.031,11.031,10.947,11.008,36424,0
2010-07-16,10.924,11.019,10.75,10.757,36363,0
2010-07-19,10.769,10.805,10.726,10.799,32911,0
2010-07-20,10.769,10.852,10.702,10.852,79262,0
2010-07-21,10.882,10.888,10.757,10.775,27165,0
2010-07-22,10.882,10.983,10.882,10.953,72391,0
2010-07-23,10.958,11.031,10.918,11.031,44402,0
2010-07-26,11.078,11.209,11.078,11.186,39695,0
2010-07-27,11.197,11.353,11.149,11.239,39433,0
2010-07-28,11.233,11.233,11.115,11.126,26588,0
2010-07-29,11.197,11.197,11.067,11.084,20243,0
2010-07-30,11.038,11.115,10.966,11.115,23178,0
2010-08-02,11.204,11.288,11.204,11.245,77922,0
2010-08-03,11.209,11.245,11.175,11.204,29308,0
2010-08-04,11.175,11.264,11.175,11.245,26269,0
2010-08-05,11.271,11.271,11.197,11.209,20613,0
2010-08-06,11.144,11.227,11.108,11.169,20362,0
2010-08-09,11.227,11.245,11.186,11.227,71783,0
2010-08-10,11.139,11.191,11.084,11.156,63384,0
2010-08-11,11.008,11.025,10.864,10.864,23148,0
2010-08-12,10.827,10.847,10.75,10.84,23308,0
2010-08-13,10.835,10.87,10.811,10.84,19457,0
2010-08-16,10.775,10.882,10.732,10.732,32327,0
2010-08-17,10.799,10.942,10.799,10.93,28953,0
2010-08-18,10.882,10.983,10.852,10.947,23999,0
2010-08-19,10.9,10.9,10.775,10.821,14862,0
2010-08-20,10.764,10.827,10.732,10.821,29275,0
2010-08-23,11.048,11.108,10.966,10.966,46723,0
2010-08-24,10.858,10.864,10.715,10.835,54810,0
2010-08-25,10.745,10.864,10.715,10.852,65564,0
2010-08-26,10.895,10.978,10.811,10.84,37322,0
2010-08-27,10.787,11.038,10.78,11.001,32911,0
2010-08-30,11.019,11.055,10.93,10.93,54698,0
2010-08-31,10.877,11.021,10.865,10.919,36701,0
2010-09-01,10.966,11.149,10.966,11.096,150747,0
2010-09-02,11.115,11.144,11.072,11.115,81271,0
2010-09-03,11.221,11.271,11.186,11.245,32009,0
2010-09-07,11.215,11.221,11.132,11.132,100222,0
2010-09-08,11.156,11.209,11.149,11.156,42725,0
2010-09-09,11.197,11.276,11.175,11.197,24243,0
2010-09-10,11.227,11.298,11.215,11.295,29933,0
2010-09-13,11.377,11.383,11.305,11.359,53854,0
2010-09-14,11.346,11.418,11.346,11.412,64386,0
2010-09-15,11.371,11.436,11.317,11.436,71564,0
2010-09-16,11.401,11.412,11.383,11.412,27605,0
2010-09-17,11.412,11.436,11.365,11.412,48837,0
2010-09-20,11.472,11.608,11.454,11.578,65711,0
2010-09-21,11.548,11.627,11.388,11.59,61919,0
2010-09-22,11.585,11.622,11.561,11.615,72540,0
2010-09-23,11.573,11.622,11.467,11.548,30982,0
2010-09-24,11.634,11.735,11.627,11.735,48666,0
2010-09-27,11.739,11.8,11.71,11.739,26511,0
2010-09-28,11.739,11.847,11.705,11.847,20176,0
2010-09-29,11.794,11.876,11.765,11.847,66615,0
2010-09-30,11.883,11.914,11.717,11.847,56584,0
2010-10-01,11.89,11.89,11.805,11.866,78263,0
2010-10-04,11.824,11.858,11.758,11.776,52127,0
2010-10-05,11.828,12.008,11.828,12.008,28205,0
2010-10-06,11.942,12.008,11.936,11.967,53706,0
2010-10-07,11.942,12.021,11.924,11.978,55643,0
2010-10-08,11.978,12.098,11.967,12.098,22028,0
2010-10-11,12.127,12.217,12.098,12.156,49275,0
2010-10-12,12.139,12.217,12.044,12.176,20582,0
2010-10-13,12.217,12.299,12.217,12.253,34879,0
2010-10-14,12.247,12.299,12.217,12.241,13949,0
2010-10-15,12.194,12.288,12.145,12.241,33801,0
2010-10-18,12.211,12.305,12.187,12.294,58296,0
2010-10-19,12.187,12.259,12.067,12.08,99907,0
2010-10-20,12.122,12.288,12.116,12.288,12891,0
2010-10-21,12.276,12.36,12.211,12.211,23529,0
2010-10-22,12.247,12.336,12.247,12.324,36938,0
2010-10-25,12.324,12.396,12.324,12.336,20785,0
2010-10-26,12.36,12.389,12.265,12.324,25767,0
2010-10-27,12.317,12.317,12.187,12.276,22353,0
2010-10-28,12.247,12.288,12.228,12.282,6479,0
2010-10-29,12.235,12.374,12.235,12.349,17815,0
2010-11-01,12.317,12.462,12.305,12.373,51902,0
2010-11-02,12.431,12.579,12.413,12.579,40830,0
2010-11-03,12.627,12.627,12.474,12.586,50866,0
2010-11-04,12.712,12.806,12.687,12.789,33884,0
2010-11-05,12.813,12.813,12.758,12.795,31656,0
2010-11-08,12.77,12.872,12.758,12.819,81203,0
2010-11-09,12.456,12.507,12.336,12.342,72905,0
2010-11-10,12.42,12.532,12.317,12.496,138021,0
2010-11-11,12.486,12.538,12.413,12.527,97029,0
2010-11-12,12.507,12.507,12.329,12.389,37164,0
2010-11-15,12.373,12.449,12.366,12.413,60974,0
2010-11-16,12.373,12.373,12.194,12.194,29427,0
2010-11-17,12.299,12.373,12.169,12.288,58412,0
2010-11-18,12.462,12.496,12.406,12.486,16360,0
2010-11-19,12.456,12.486,12.396,12.486,8794,0
2010-11-22,12.527,12.527,12.413,12.486,40514,0
2010-11-23,12.36,12.36,12.098,12.288,46786,0
2010-11-24,12.342,12.579,12.342,12.569,38711,0
2010-11-26,12.486,12.515,12.449,12.467,8348,0
2010-11-29,12.406,12.515,12.355,12.515,56522,0
2010-11-30,12.431,12.527,12.425,12.474,61144,0
2010-12-01,12.579,12.663,12.579,12.604,96326,0
2010-12-02,12.551,12.77,12.538,12.705,24410,0
2010-12-03,12.693,12.758,12.586,12.668,26406,0
2010-12-06,12.634,12.758,12.604,12.693,31284,0
2010-12-07,12.753,12.775,12.668,12.668,27651,0
2010-12-08,12.663,12.705,12.604,12.639,59249,0
2010-12-09,12.634,12.658,12.611,12.658,14563,0
2010-12-10,12.687,12.742,12.663,12.736,28205,0
2010-12-13,12.783,12.783,12.753,12.753,25613,0
2010-12-14,12.753,12.813,12.717,12.753,25070,0
2010-12-15,12.77,12.775,12.742,12.758,23264,0
2010-12-16,12.729,12.806,12.712,12.783,27274,0
2010-12-17,12.806,12.884,12.77,12.819,17749,0
2010-12-20,12.866,12.866,12.764,12.77,17638,0
2010-12-21,12.675,12.986,12.675,12.926,55217,0
2010-12-22,12.991,13.051,12.932,13.045,17259,0
2010-12-23,12.979,13.045,12.819,13.022,53084,0
2010-12-27,12.95,13.027,12.921,13.027,13614,0
2010-12-28,12.991,13.033,12.962,13.033,18840,0
2010-12-29,13.01,13.088,13.01,13.082,23451,0
2010-12-30,13.045,13.106,13.045,13.082,19276,0
2010-12-31,13.137,13.137,13.006,13.094,20507,0
2011-01-03,13.152,13.219,13.093,13.164,52348,0
2011-01-04,13.134,13.147,13.015,13.038,21001,0
2011-01-05,12.902,13.14,12.902,13.126,15102,0
2011-01-06,13.17,13.17,13.1,13.111,13767,0
2011-01-07,13.123,13.17,13.01,13.076,35795,0
2011-01-10,12.991,13.152,12.991,13.134,71079,0
2011-01-11,13.164,13.247,13.14,13.23,27030,0
2011-01-12,13.331,13.361,13.224,13.253,50891,0
2011-01-13,13.207,13.374,13.207,13.35,55969,0
2011-01-14,13.35,13.414,13.35,13.414,6337,0
2011-01-18,13.432,13.552,13.397,13.515,28212,0
2011-01-19,13.456,13.497,13.379,13.379,36581,0
2011-01-20,13.397,13.397,13.284,13.366,42810,0
2011-01-21,13.374,13.409,13.353,13.361,28996,0
2011-01-24,13.353,13.403,13.213,13.397,25550,0
2011-01-25,13.296,13.379,13.23,13.325,46773,0
2011-01-26,13.29,13.409,13.258,13.374,27038,0
2011-01-27,13.35,13.385,13.258,13.296,62929,0
2011-01-28,13.23,13.29,13.17,13.17,60682,0
2011-01-31,13.194,13.318,13.154,13.268,28488,0
2011-02-01,13.361,13.558,13.337,13.485,27999,0
2011-02-02,13.54,13.546,13.284,13.485,62147,0
2011-02-03,13.409,13.587,13.409,13.558,22733,0
2011-02-04,13.558,13.587,13.527,13.571,31919,0
2011-02-07,13.598,13.743,13.571,13.73,65233,0
2011-02-08,13.737,13.743,13.706,13.706,100792,0
2011-02-09,13.647,13.743,13.576,13.743,71862,0
2011-02-10,13.653,13.73,13.647,13.73,8389,0
2011-02-11,13.774,13.904,13.774,13.904,35217,0
2011-02-14,13.928,13.974,13.85,13.945,31553,0
2011-02-15,13.974,14.01,13.891,14.01,30117,0
2011-02-16,13.993,14.101,13.974,14.017,45419,0
2011-02-18,14.064,14.183,14.042,14.13,29925,0
2011-02-22,13.961,14.106,13.814,13.814,18165,0
2011-02-23,13.833,13.934,13.647,13.647,52983,0
2011-02-24,13.694,13.844,13.647,13.653,24752,0
2011-02-25,13.796,13.939,13.713,13.914,26535,0
2011-02-28,14.003,14.003,13.912,13.912,28185,0
2011-03-01,13.922,13.945,13.827,13.891,21082,0
2011-03-02,13.884,13.934,13.808,13.934,11873,0
2011-03-03,13.952,14.112,13.945,14.112,17313,0
2011-03-04,14.124,14.124,13.803,13.939,61590,0
2011-03-07,14.017,14.112,13.891,13.945,72615,0
2011-03-08,13.868,14.005,13.868,13.993,53473,0
2011-03-09,14.01,14.076,13.974,14.017,20360,0
2011-03-10,13.934,14.017,13.766,13.878,56496,0
2011-03-11,13.868,13.945,13.814,13.914,16930,0
2011-03-14,13.884,13.884,13.576,13.766,42834,0
2011-03-15,13.23,13.688,13.23,13.688,27247,0
2011-03-16,13.665,13.665,13.337,13.337,73405,0
2011-03-17,13.43,13.533,13.413,13.436,22845,0
2011-03-18,13.54,13.604,13.492,13.546,24557,0
2011-03-21,13.61,13.803,13.61,13.737,39976,0
2011-03-22,13.743,13.827,13.73,13.789,15888,0
2011-03-23,13.73,13.808,13.587,13.749,42900,0
2011-03-24,13.761,13.821,13.678,13.73,33943,0
2011-03-25,13.737,13.827,13.737,13.743,24298,0
2011-03-28,13.743,13.803,13.743,13.749,24625,0
2011-03-29,13.724,13.956,13.653,13.904,40471,0
2011-03-30,13.974,13.993,13.914,13.968,19688,0
2011-03-31,14.054,14.054,13.936,13.96,32525,0
2011-04-01,14.053,14.124,13.993,14.064,21000,0
2011-04-04,14.124,14.153,14.071,14.088,11744,0
2011-04-05,14.106,14.267,14.106,14.153,21668,0
2011-04-06,14.19,14.242,13.914,14.042,75449,0
2011-04-07,13.945,14.093,13.922,14.01,64426,0
2011-04-08,14.017,14.046,13.897,13.939,31615,0
2011-04-11,13.928,13.979,13.85,13.868,41705,0
2011-04-12,13.84,13.845,13.707,13.762,15746,0
2011-04-13,13.814,13.838,13.73,13.803,31676,0
2011-04-14,13.713,13.862,13.713,13.838,15594,0
2011-04-15,13.85,13.985,13.753,13.922,31204,0
2011-04-18,13.85,13.85,13.706,13.724,13766,0
2011-04-19,13.778,13.808,13.737,13.766,8893,0
2011-04-20,13.796,13.974,13.796,13.914,81285,0
2011-04-21,13.968,14.076,13.968,14.034,33920,0
2011-04-25,13.993,14.01,13.934,13.999,34514,0
2011-04-26,13.993,14.19,13.956,14.112,48670,0
2011-04-27,14.106,14.183,14.064,14.153,24866,0
2011-04-28,14.183,14.292,14.153,14.231,58632,0
2011-04-29,14.24,14.415,14.16,14.415,42308,0
2011-05-02,14.433,14.444,14.362,14.385,44555,0
2011-05-03,14.393,14.393,14.26,14.304,37238,0
2011-05-04,14.32,14.374,14.224,14.332,22676,0
2011-05-05,14.332,14.518,14.279,14.279,161997,0
2011-05-06,14.47,14.618,14.304,14.416,96196,0
2011-05-09,14.505,14.541,14.452,14.5,38332,0
2011-05-10,14.523,14.707,14.523,14.571,45363,0
2011-05-11,14.62,14.639,14.385,14.445,63667,0
2011-05-12,14.439,14.535,14.337,14.452,54039,0
2011-05-13,14.464,14.541,14.374,14.374,79468,0
2011-05-16,14.433,14.433,14.219,14.242,81936,0
2011-05-17,14.213,14.242,14.046,14.183,22814,0
2011-05-18,14.197,14.343,14.183,14.285,52614,0
2011-05-19,14.332,14.409,14.279,14.314,25064,0
2011-05-20,14.381,14.505,14.307,14.41,99941,0
2011-05-23,14.35,14.374,14.173,14.332,70974,0
2011-05-24,14.423,14.535,14.231,14.237,85206,0
2011-05-25,14.237,14.423,14.219,14.355,60220,0
2011-05-26,14.409,14.588,14.38,14.505,35314,0
2011-05-27,14.59,14.652,14.531,14.652,51852,0
2011-05-31,14.79,14.79,14.603,14.753,47423,0
2011-06-01,14.716,14.747,14.566,14.572,53634,0
2011-06-02,14.632,14.686,14.578,14.632,20937,0
2011-06-03,14.556,14.566,14.453,14.513,24189,0
2011-06-06,14.423,14.536,14.284,14.284,24161,0
2011-06-07,14.423,14.476,14.326,14.355,34584,0
2011-06-08,14.381,14.381,14.304,14.307,19133,0
2011-06-09,14.279,14.393,14.241,14.381,16497,0
2011-06-10,14.332,14.35,14.151,14.254,29858,0
2011-06-13,14.206,14.332,14.078,14.078,24623,0
2011-06-14,14.32,14.362,14.241,14.355,17007,0
2011-06-15,14.307,14.314,14.122,14.23,26378,0
2011-06-16,14.266,14.273,14.151,14.157,8961,0
2011-06-17,14.247,14.247,14.122,14.163,9814,0
2011-06-20,14.171,14.23,14.122,14.122,8679,0
2011-06-21,14.146,14.206,14.122,14.146,24033,0
2011-06-22,14.146,14.307,14.122,14.128,22496,0
2011-06-23,14.182,14.182,13.864,13.964,42909,0
2011-06-24,14.003,14.038,13.829,13.893,14916,0
2011-06-27,13.912,14.223,13.912,14.104,24932,0
2011-06-28,14.098,14.326,14.098,14.134,28847,0
2011-06-29,14.201,14.423,14.171,14.223,36524,0
2011-06-30,14.322,14.415,14.292,14.353,23042,0
2011-07-01,14.369,14.55,14.369,14.505,53705,0
2011-07-05,14.542,14.583,14.482,14.583,13001,0
2011-07-06,14.583,14.583,14.488,14.566,36695,0
2011-07-07,14.603,14.723,14.603,14.716,24495,0
2011-07-08,14.656,14.656,14.405,14.566,21331,0
2011-07-11,14.374,14.488,14.279,14.429,49438,0
2011-07-12,14.332,14.405,14.26,14.26,47521,0
2011-07-13,14.292,14.465,14.236,14.296,30442,0
2011-07-14,14.326,14.398,14.128,14.206,36409,0
2011-07-15,14.211,14.434,14.201,14.434,32405,0
2011-07-18,14.314,14.314,14.05,14.206,33657,0
2011-07-19,14.176,14.385,14.176,14.369,54068,0
2011-07-20,14.326,14.355,14.241,14.355,27692,0
2011-07-21,14.381,14.494,14.35,14.423,34258,0
2011-07-22,14.482,14.488,14.434,14.465,10574,0
2011-07-25,14.423,14.445,14.296,14.369,22920,0
2011-07-26,14.247,14.314,14.195,14.292,29424,0
2011-07-27,14.157,14.385,13.954,14.091,16191,0
2011-07-28,14.078,14.085,13.822,13.996,21459,0
2011-07-29,13.943,14.285,13.775,14.11,18638,0
2011-08-01,14.032,14.236,13.683,13.775,56390,0
2011-08-02,13.784,13.791,13.557,13.587,39962,0
2011-08-03,13.484,13.634,13.149,13.484,46512,0
2011-08-04,13.401,13.48,13.135,13.16,65189,0
2011-08-05,13.245,13.384,12.769,12.877,81071,0
2011-08-08,12.626,12.697,11.928,11.928,137518,0
2011-08-09,12.127,12.451,11.767,12.283,71142,0
2011-08-10,12.199,12.223,12.03,12.03,38288,0
2011-08-11,12.127,12.446,12.127,12.349,53149,0
2011-08-12,12.379,12.693,12.379,12.494,13803,0
2011-08-15,12.697,12.939,12.697,12.926,26635,0
2011-08-16,12.818,12.944,12.614,12.884,14304,0
2011-08-17,12.89,13.004,12.787,12.849,29127,0
2011-08-18,12.548,12.685,12.306,12.374,18205,0
2011-08-19,12.169,12.548,12.169,12.228,22661,0
2011-08-22,12.548,12.548,12.085,12.085,29202,0
2011-08-23,12.108,12.499,12.023,12.415,72711,0
2011-08-24,12.463,12.541,12.194,12.397,39458,0
2011-08-25,12.415,12.589,12.139,12.144,16172,0
2011-08-26,12.108,12.397,11.965,12.343,63998,0
2011-08-29,12.614,12.693,12.488,12.693,62861,0
2011-08-30,12.516,12.741,12.516,12.734,11509,0
2011-08-31,12.756,12.939,12.694,12.701,11897,0
2011-09-01,12.775,12.811,12.601,12.631,22806,0
2011-09-02,12.501,12.558,12.301,12.34,27908,0
2011-09-06,12.194,12.194,11.97,12.133,47092,0
2011-09-07,12.247,12.379,12.156,12.379,72162,0
2011-09-08,12.283,12.318,12.067,12.247,21921,0
2011-09-09,12.156,12.199,12.007,12.169,16738,0
2011-09-12,11.965,12.223,11.965,12.223,25082,0
2011-09-13,12.228,12.367,12.139,12.318,19316,0
2011-09-14,12.349,12.572,12.295,12.524,22041,0
2011-09-15,12.56,12.621,12.482,12.583,19521,0
2011-09-16,12.704,12.704,12.516,12.583,14328,0
2011-09-19,12.379,12.524,12.325,12.451,23477,0
2011-09-20,12.47,12.636,12.415,12.47,50476,0
2011-09-21,12.415,12.511,12.33,12.33,18087,0
2011-09-22,11.952,12.115,11.887,11.965,46136,0
2011-09-23,12.007,12.06,11.887,12.013,24243,0
2011-09-26,12.085,12.223,11.983,12.169,11084,0
2011-09-27,12.434,12.56,12.325,12.325,31860,0
2011-09-28,12.463,12.463,12.001,12.001,11757,0
2011-09-29,12.164,12.199,11.928,12.042,35254,0
2011-09-30,11.921,12.046,11.847,11.847,11383,0
2011-10-03,11.79,11.91,11.423,11.423,149501,0
2011-10-04,11.352,11.429,11.129,11.394,38425,0
2011-10-05,11.454,11.683,11.454,11.676,9687,0
2011-10-06,11.585,11.972,11.585,11.858,23877,0
2011-10-07,11.94,12.03,11.718,11.802,8590,0
2011-10-10,11.989,12.187,11.989,12.187,13948,0
2011-10-11,12.054,12.254,12.054,12.254,10290,0
2011-10-12,12.318,12.56,12.318,12.499,22919,0
2011-10-13,12.325,12.434,12.283,12.434,8426,0
2011-10-14,12.56,12.723,12.505,12.621,8784,0
2011-10-17,12.589,12.614,12.367,12.397,11966,0
2011-10-18,12.379,12.787,12.318,12.747,42822,0
2011-10-19,12.836,12.836,12.56,12.56,22559,0
2011-10-20,12.601,12.734,12.516,12.673,27939,0
2011-10-21,12.788,12.868,12.788,12.868,7079,0
2011-10-24,12.849,13.142,12.849,13.07,27107,0
2011-10-25,12.951,12.956,12.846,12.846,10628,0
2011-10-26,13.01,13.07,12.824,12.921,19637,0
2011-10-27,13.216,13.371,13.082,13.22,50551,0
2011-10-28,13.244,13.312,13.031,13.312,50020,0
2011-10-31,13.088,13.154,13.063,13.113,13473,0
2011-11-01,12.863,12.914,12.638,12.658,14168,0
2011-11-02,12.901,13.076,12.849,12.915,38854,0
2011-11-03,13.006,13.144,12.925,13.113,24009,0
2011-11-04,13.02,13.13,12.951,13.025,6214,0
2011-11-07,13.025,13.168,13.025,13.081,31064,0
2011-11-08,13.207,13.399,13.069,13.275,26491,0
2011-11-09,13.294,13.344,12.863,12.863,31591,0
2011-11-10,13.106,13.106,12.881,13.081,21299,0
2011-11-11,13.175,13.305,13.154,13.3,17569,0
2011-11-14,13.154,13.249,13.036,13.088,47467,0
2011-11-15,13,13.154,13,13.151,20928,0
2011-11-16,13.186,13.186,13.094,13.094,3813,0
2011-11-17,12.969,13.088,12.881,12.881,11331,0
2011-11-18,12.846,12.969,12.825,12.838,19540,0
2011-11-21,12.782,12.782,12.538,12.626,34698,0
2011-11-22,12.564,12.658,12.483,12.57,34337,0
2011-11-23,12.471,12.483,12.208,12.296,40346,0
2011-11-25,12.326,12.376,12.276,12.283,36579,0
2011-11-28,12.464,12.72,12.446,12.564,29258,0
2011-11-29,12.532,12.701,12.446,12.575,14466,0
2011-11-30,12.948,12.948,12.785,12.929,33389,0
2011-12-01,12.795,13.031,12.782,12.92,14852,0
2011-12-02,12.932,13.125,12.905,12.914,12441,0
2011-12-05,13.036,13.081,12.875,12.875,28896,0
2011-12-06,12.893,12.893,12.846,12.875,38358,0
2011-12-07,12.813,12.988,12.813,12.969,14442,0
2011-12-08,12.994,12.994,12.501,12.501,17854,0
2011-12-09,12.614,12.857,12.6,12.72,14908,0
2011-12-12,12.688,12.782,12.495,12.621,30068,0
2011-12-13,12.675,12.751,12.532,12.595,22067,0
2011-12-14,12.526,12.663,12.407,12.532,28832,0
2011-12-15,12.57,12.751,12.421,12.501,38675,0
2011-12-16,12.621,12.626,12.588,12.626,14192,0
2011-12-19,12.6,12.707,12.501,12.558,9214,0
2011-12-20,12.552,12.681,12.552,12.626,29398,0
2011-12-21,12.72,12.72,12.595,12.668,17079,0
2011-12-22,12.621,12.714,12.621,12.675,50820,0
2011-12-23,12.663,12.857,12.663,12.851,127504,0
2011-12-27,12.756,12.9,12.694,12.825,37359,0
2011-12-28,12.893,12.893,12.6,12.707,15290,0
2011-12-29,12.663,12.739,12.595,12.714,62681,0
2011-12-30,12.716,12.772,12.676,12.758,15372,0
2012-01-03,12.905,13.055,12.888,12.939,21164,0
2012-01-04,12.963,12.969,12.72,12.838,15494,0
2012-01-05,12.701,12.9,12.701,12.832,25605,0
2012-01-06,12.846,12.925,12.8,12.881,69530,0
2012-01-09,12.893,12.956,12.851,12.925,45805,0
2012-01-10,13.025,13.094,12.9,13.006,61631,0
2012-01-11,13.055,13.076,12.976,13.044,15638,0
2012-01-12,13.02,13.055,12.944,13.05,30854,0
2012-01-13,13,13,12.92,12.969,19344,0
2012-01-17,13.069,13.125,13,13,28410,0
2012-01-18,13.063,13.175,12.939,13.125,35124,0
2012-01-19,13.144,13.213,13.137,13.168,21290,0
2012-01-20,13.186,13.213,13.106,13.175,16918,0
2012-01-23,13.194,13.3,13.194,13.281,34115,0
2012-01-24,13.244,13.354,13.244,13.344,16994,0
2012-01-25,13.287,13.455,13.268,13.455,13922,0
2012-01-26,13.469,13.511,13.336,13.336,24928,0
2012-01-27,13.368,13.475,13.281,13.462,62351,0
2012-01-30,13.351,13.475,13.351,13.469,34115,0
2012-01-31,13.469,13.598,13.368,13.381,22943,0
2012-02-01,13.418,13.549,13.375,13.462,40109,0
2012-02-02,13.48,13.529,13.312,13.516,16738,0
2012-02-03,13.581,13.685,13.581,13.655,24211,0
2012-02-06,13.623,13.712,13.593,13.603,10259,0
2012-02-07,13.661,13.661,13.593,13.593,12375,0
2012-02-08,13.675,13.712,13.616,13.685,19767,0
2012-02-09,13.712,13.792,13.575,13.779,16428,0
2012-02-10,13.691,13.729,13.655,13.675,49279,0
2012-02-13,13.811,13.811,13.68,13.704,22415,0
2012-02-14,13.655,13.691,13.586,13.61,28886,0
2012-02-15,13.668,13.729,13.623,13.668,5878,0
2012-02-16,13.655,13.743,13.499,13.716,27185,0
2012-02-17,13.804,13.804,13.716,13.753,10620,0
2012-02-21,13.716,13.854,13.716,13.753,12819,0
2012-02-22,13.716,13.749,13.68,13.716,20613,0
2012-02-23,13.716,13.716,13.649,13.699,19480,0
2012-02-24,13.675,13.729,13.598,13.699,24166,0
2012-02-27,13.685,13.729,13.623,13.716,42891,0
2012-02-28,13.636,13.775,13.629,13.767,10349,0
2012-02-29,13.715,13.715,13.667,13.704,6690,0
2012-03-01,13.68,13.878,13.668,13.704,32358,0
2012-03-02,13.749,13.749,13.668,13.685,11103,0
2012-03-05,13.668,13.668,13.536,13.593,23487,0
2012-03-06,13.499,13.499,13.393,13.43,6696,0
2012-03-07,13.381,13.536,13.381,13.462,8037,0
2012-03-08,13.486,13.569,13.424,13.569,11414,0
2012-03-09,13.569,13.716,13.569,13.649,12546,0
2012-03-12,13.598,13.629,13.554,13.598,14630,0
2012-03-13,13.593,13.736,13.516,13.716,35899,0
2012-03-14,13.668,13.716,13.668,13.704,14608,0
2012-03-15,13.655,13.798,13.655,13.699,26542,0
2012-03-16,13.767,13.784,13.661,13.704,5507,0
2012-03-19,13.685,13.761,13.685,13.691,20432,0
2012-03-20,13.685,13.767,13.598,13.655,23124,0
2012-03-21,13.685,13.685,13.593,13.644,19929,0
2012-03-22,13.598,13.61,13.536,13.575,12852,0
2012-03-23,13.563,13.644,13.563,13.623,16060,0
2012-03-26,13.661,13.753,13.661,13.716,42921,0
2012-03-27,13.668,13.779,13.668,13.716,26958,0
2012-03-28,13.716,13.779,13.524,13.685,23851,0
2012-03-29,13.655,13.753,13.586,13.736,31724,0
2012-03-30,13.711,13.792,13.711,13.792,16127,0
2012-04-02,13.724,13.884,13.724,13.848,19034,0
2012-04-03,13.83,13.861,13.716,13.842,28205,0
2012-04-04,13.691,13.753,13.581,13.668,23520,0
2012-04-05,13.581,13.753,13.581,13.668,9918,0
2012-04-09,13.593,13.61,13.524,13.524,22237,0
2012-04-10,13.598,13.603,13.318,13.318,24671,0
2012-04-11,13.418,13.529,13.344,13.344,11742,0
2012-04-12,13.336,13.499,13.312,13.475,17340,0
2012-04-13,13.362,13.469,13.312,13.386,20231,0
2012-04-16,13.354,13.362,13.181,13.362,21082,0
2012-04-17,13.364,13.465,13.319,13.446,26591,0
2012-04-18,13.368,13.475,13.351,13.469,27181,0
2012-04-19,13.412,13.45,13.368,13.368,6196,0
2012-04-20,13.444,13.462,13.393,13.444,19105,0
2012-04-23,13.375,13.381,13.236,13.368,34773,0
2012-04-24,13.436,13.529,13.381,13.475,70251,0
2012-04-25,13.655,13.68,13.563,13.603,59515,0
2012-04-26,13.636,13.716,13.563,13.691,29071,0
2012-04-27,13.716,13.736,13.668,13.716,29914,0
2012-04-30,13.715,13.715,13.609,13.609,15805,0
2012-05-01,13.749,13.749,13.602,13.691,35267,0
2012-05-02,13.644,13.712,13.563,13.649,27760,0
2012-05-03,13.704,13.715,13.642,13.642,38070,0
2012-05-04,13.675,13.675,13.504,13.529,39907,0
2012-05-07,13.462,13.462,13.294,13.294,38135,0
2012-05-08,13.213,13.362,13.207,13.351,34715,0
2012-05-09,13.263,13.371,13.219,13.302,16519,0
2012-05-10,13.395,13.452,13.282,13.426,9337,0
2012-05-11,13.393,13.424,13.33,13.381,14611,0
2012-05-14,13.33,13.33,13.094,13.181,58474,0
2012-05-15,13.236,13.236,13.094,13.094,37876,0
2012-05-16,13.106,13.186,12.951,12.963,27781,0
2012-05-17,13.025,13.025,12.851,12.851,31437,0
2012-05-18,12.929,12.929,12.608,12.653,46618,0
2012-05-21,12.751,12.751,12.621,12.707,38660,0
2012-05-22,12.668,12.668,12.638,12.638,42018,0
2012-05-23,12.626,12.756,12.532,12.746,45411,0
2012-05-24,12.651,12.688,12.57,12.688,30197,0
2012-05-25,12.583,12.691,12.583,12.691,1696,0
2012-05-29,12.732,12.782,12.732,12.775,16055,0
2012-05-30,12.775,12.775,12.688,12.688,11253,0
2012-05-31,12.616,12.659,12.589,12.589,30961,0
2012-06-01,12.45,12.506,12.387,12.398,24519,0
2012-06-04,12.273,12.405,12.217,12.405,48110,0
2012-06-05,12.363,12.419,12.298,12.382,14106,0
2012-06-06,12.463,12.552,12.457,12.488,33961,0
2012-06-07,12.552,12.653,12.45,12.526,61457,0
2012-06-08,12.564,12.633,12.471,12.633,26740,0
2012-06-11,12.646,12.659,12.506,12.546,23285,0
2012-06-12,12.546,12.596,12.506,12.589,22252,0
2012-06-13,12.564,12.639,12.488,12.488,5327,0
2012-06-14,12.538,12.576,12.488,12.576,8239,0
2012-06-15,12.596,12.627,12.538,12.57,12642,0
2012-06-18,12.514,12.627,12.501,12.623,11459,0
2012-06-19,12.616,12.722,12.616,12.67,22811,0
2012-06-20,12.683,12.716,12.623,12.639,12595,0
2012-06-21,12.659,12.709,12.482,12.482,23002,0
2012-06-22,12.476,12.552,12.471,12.552,25411,0
2012-06-25,12.476,12.476,12.369,12.412,18380,0
2012-06-26,12.471,12.514,12.426,12.426,20895,0
2012-06-27,12.532,12.67,12.45,12.665,34752,0
2012-06-28,12.583,12.639,12.471,12.538,15669,0
2012-06-29,12.748,12.81,12.696,12.772,12238,0
2012-07-02,12.735,12.785,12.596,12.785,24611,0
2012-07-03,12.709,12.81,12.67,12.753,29356,0
2012-07-05,12.709,12.824,12.67,12.709,26628,0
2012-07-06,12.676,12.676,12.558,12.601,26003,0
2012-07-09,12.506,12.616,12.506,12.546,18868,0
2012-07-10,12.583,12.633,12.526,12.526,16370,0
2012-07-11,12.538,12.558,12.405,12.405,8090,0
2012-07-12,12.376,12.45,12.287,12.438,14054,0
2012-07-13,12.395,12.558,12.382,12.546,31030,0
2012-07-16,12.506,12.52,12.426,12.457,20959,0
2012-07-17,12.438,12.514,12.426,12.514,10847,0
2012-07-18,12.532,12.57,12.495,12.558,24421,0
2012-07-19,12.552,12.576,12.546,12.564,71313,0
2012-07-20,12.506,12.532,12.506,12.532,3339,0
2012-07-23,12.412,12.438,12.337,12.426,13776,0
2012-07-24,12.369,12.369,12.257,12.263,16334,0
2012-07-25,12.23,12.357,12.23,12.281,18136,0
2012-07-26,12.369,12.463,12.369,12.382,19383,0
2012-07-27,12.446,12.596,12.446,12.596,43572,0
2012-07-30,12.623,12.646,12.532,12.57,45824,0
2012-07-31,12.506,12.564,12.471,12.488,26300,0
2012-08-01,12.558,12.558,12.488,12.501,18979,0
2012-08-02,12.495,12.501,12.298,12.387,20820,0
2012-08-03,12.532,12.596,12.495,12.564,29369,0
2012-08-06,12.57,12.633,12.57,12.633,54091,0
2012-08-07,12.601,12.716,12.601,12.716,51218,0
2012-08-08,12.601,12.753,12.601,12.665,15287,0
2012-08-09,12.67,12.748,12.665,12.728,7323,0
2012-08-10,12.646,12.735,12.646,12.735,12678,0
2012-08-13,12.791,12.791,12.665,12.709,22482,0
2012-08-14,12.735,12.748,12.722,12.735,16901,0
2012-08-15,12.748,12.748,12.683,12.703,30629,0
2012-08-16,12.676,12.777,12.676,12.777,34064,0
2012-08-17,12.741,12.764,12.716,12.753,21803,0
2012-08-20,12.676,12.753,12.646,12.728,16663,0
2012-08-21,12.753,12.772,12.691,12.703,25086,0
2012-08-22,12.676,12.691,12.633,12.659,21075,0
2012-08-23,12.646,12.659,12.608,12.639,26054,0
2012-08-24,12.623,12.646,12.558,12.627,26454,0
2012-08-27,12.676,12.676,12.633,12.67,21057,0
2012-08-28,12.583,12.639,12.583,12.627,10960,0
2012-08-29,12.583,12.639,12.583,12.627,15424,0
2012-08-30,12.627,12.627,12.57,12.57,16793,0
2012-08-31,12.589,12.659,12.589,12.653,25580,0
2012-09-04,12.633,12.633,12.576,12.623,23316,0
2012-09-05,12.639,12.646,12.596,12.608,11402,0
2012-09-06,12.659,12.748,12.659,12.709,27339,0
2012-09-07,12.722,12.772,12.722,12.764,23537,0
2012-09-10,12.777,12.791,12.633,12.753,37750,0
2012-09-11,12.753,12.803,12.741,12.758,27020,0
2012-09-12,12.735,12.803,12.735,12.803,41233,0
2012-09-13,12.785,12.885,12.785,12.879,53630,0
2012-09-14,12.885,12.992,12.885,12.929,27193,0
2012-09-17,12.91,12.948,12.897,12.924,23976,0
2012-09-18,12.854,12.924,12.854,12.891,22922,0
2012-09-19,12.835,12.917,12.816,12.917,21516,0
2012-09-20,12.849,12.897,12.824,12.891,18699,0
2012-09-21,12.897,12.948,12.897,12.948,13298,0
2012-09-24,12.948,12.948,12.797,12.843,32265,0
2012-09-25,12.816,12.859,12.748,12.748,44062,0
2012-09-26,12.758,12.758,12.608,12.608,54454,0
2012-09-27,12.67,12.785,12.646,12.772,33904,0
2012-09-28,12.691,12.728,12.639,12.703,17725,0
2012-10-01,12.722,12.753,12.691,12.691,24292,0
2012-10-02,12.691,12.703,12.601,12.665,27209,0
2012-10-03,12.633,12.709,12.633,12.676,31778,0
2012-10-04,12.696,12.735,12.691,12.722,21932,0
2012-10-05,12.735,12.803,12.716,12.728,50482,0
2012-10-08,12.728,12.728,12.659,12.709,28176,0
2012-10-09,12.67,12.722,12.653,12.653,48500,0
2012-10-10,12.627,12.659,12.589,12.608,37895,0
2012-10-11,12.659,12.703,12.608,12.646,47322,0
2012-10-12,12.653,12.653,12.596,12.608,15296,0
2012-10-15,12.627,12.748,12.608,12.748,45373,0
2012-10-16,12.748,12.879,12.722,12.879,46115,0
2012-10-17,12.843,12.924,12.816,12.897,32638,0
2012-10-18,12.936,12.936,12.843,12.859,37557,0
2012-10-19,12.772,12.859,12.716,12.716,12863,0
2012-10-22,12.741,12.741,12.627,12.646,42431,0
2012-10-23,12.596,12.646,12.532,12.616,42662,0
2012-10-24,12.564,12.653,12.546,12.608,57694,0
2012-10-25,12.627,12.633,12.552,12.596,31751,0
2012-10-26,12.546,12.596,12.501,12.596,16419,0
2012-10-31,12.665,12.676,12.596,12.601,65569,0
2012-11-01,12.633,12.777,12.633,12.758,48058,0
2012-11-02,12.758,12.758,12.665,12.67,9553,0
2012-11-05,12.709,12.735,12.596,12.703,63314,0
2012-11-06,12.758,12.824,12.728,12.791,45756,0
2012-11-07,12.758,12.758,12.552,12.564,50465,0
2012-11-08,12.532,12.564,12.438,12.463,42093,0
2012-11-09,12.495,12.564,12.412,12.514,46721,0
2012-11-12,12.564,12.564,12.482,12.532,32488,0
2012-11-13,12.429,12.565,12.39,12.539,56954,0
2012-11-14,12.423,12.462,12.352,12.352,58892,0
2012-11-15,12.326,12.338,12.144,12.15,25408,0
2012-11-16,12.359,12.359,12.156,12.273,40781,0
2012-11-19,12.298,12.365,12.273,12.273,176940,0
2012-11-20,12.312,12.359,12.201,12.255,60599,0
2012-11-21,12.294,12.294,12.235,12.267,37608,0
2012-11-23,12.385,12.396,12.305,12.385,12957,0
2012-11-26,12.331,12.365,12.222,12.298,47275,0
2012-11-27,12.318,12.338,12.298,12.298,57494,0
2012-11-28,12.298,12.396,12.222,12.396,33316,0
2012-11-29,12.377,12.456,12.377,12.435,35777,0
2012-11-30,12.456,12.481,12.429,12.462,43120,0
2012-12-03,12.475,12.475,12.385,12.401,9364,0
2012-12-04,12.365,12.416,12.273,12.318,75582,0
2012-12-05,12.312,12.423,12.273,12.409,75470,0
2012-12-06,12.365,12.448,12.189,12.409,24007,0
2012-12-07,12.468,12.526,12.429,12.506,20521,0
2012-12-10,12.443,12.565,12.443,12.52,23994,0
2012-12-11,12.565,12.628,12.565,12.617,20392,0
2012-12-12,12.675,12.68,12.577,12.577,29337,0
2012-12-13,12.585,12.649,12.448,12.475,33316,0
2012-12-14,12.5,12.546,12.456,12.462,48491,0
2012-12-17,12.526,12.585,12.526,12.565,78734,0
2012-12-18,12.526,12.758,12.526,12.707,76303,0
2012-12-19,12.777,12.804,12.668,12.734,15867,0
2012-12-20,12.694,12.85,12.694,12.818,26523,0
2012-12-21,12.688,12.772,12.656,12.707,52167,0
2012-12-24,12.643,12.753,12.643,12.747,15786,0
2012-12-26,12.808,12.843,12.697,12.744,34293,0
2012-12-27,12.691,12.768,12.631,12.744,20872,0
2012-12-28,12.67,12.711,12.586,12.586,86946,0
2012-12-31,12.547,13.091,12.547,13.091,41718,0
2013-01-02,13.097,13.21,12.974,13.21,61323,0
2013-01-03,13.143,13.21,13.012,13.056,33426,0
2013-01-04,13.15,13.162,13.084,13.135,78435,0
2013-01-07,13.117,13.169,13.091,13.143,76744,0
2013-01-08,13.169,13.169,13.123,13.162,7686,0
2013-01-09,13.169,13.227,13.154,13.21,13165,0
2013-01-10,13.227,13.314,13.227,13.253,33545,0
2013-01-11,13.234,13.319,13.175,13.221,60860,0
2013-01-14,13.21,13.227,13.196,13.202,1758,0
2013-01-15,13.281,13.287,13.188,13.216,23998,0
2013-01-16,13.188,13.281,13.188,13.26,31494,0
2013-01-17,13.351,13.404,13.253,13.404,24297,0
2013-01-18,13.431,13.431,13.346,13.411,17028,0
2013-01-22,13.327,13.431,13.327,13.418,30270,0
2013-01-23,13.392,13.536,13.392,13.451,32486,0
2013-01-24,13.351,13.472,13.346,13.424,23774,0
2013-01-25,13.451,13.55,13.451,13.472,33413,0
2013-01-28,13.472,13.472,13.392,13.465,30202,0
2013-01-29,13.497,13.563,13.457,13.563,28458,0
2013-01-30,13.515,13.536,13.358,13.437,22662,0
2013-01-31,13.431,13.472,13.379,13.418,18007,0
2013-02-01,13.437,13.497,13.398,13.497,30437,0
2013-02-04,13.411,13.445,13.346,13.351,20674,0
2013-02-05,13.373,13.497,13.339,13.431,59179,0
2013-02-06,13.398,13.437,13.306,13.437,14973,0
2013-02-07,13.437,13.465,13.379,13.431,40450,0
2013-02-08,13.451,13.528,13.437,13.515,31117,0
2013-02-11,13.515,13.528,13.472,13.515,27074,0
2013-02-12,13.477,13.55,13.472,13.55,37573,0
2013-02-13,13.536,13.55,13.472,13.51,23096,0
2013-02-14,13.483,13.563,13.483,13.563,17062,0
2013-02-15,13.555,13.563,13.483,13.503,12771,0
2013-02-19,13.515,13.634,13.497,13.601,21762,0
2013-02-20,13.536,13.576,13.333,13.385,45057,0
2013-02-21,13.333,13.351,13.267,13.351,24928,0
2013-02-22,13.385,13.424,13.333,13.418,37413,0
2013-02-25,13.49,13.497,13.314,13.319,37812,0
2013-02-26,13.306,13.327,13.267,13.327,18624,0
2013-02-27,13.306,13.451,13.281,13.411,23235,0
2013-02-28,13.445,13.457,13.404,13.411,19789,0
2013-03-01,13.091,13.445,13.091,13.445,87383,0
2013-03-04,13.398,13.515,13.346,13.515,34857,0
2013-03-05,13.515,13.601,13.515,13.57,55045,0
2013-03-06,13.563,13.589,13.543,13.555,27639,0
2013-03-07,13.497,13.555,13.477,13.536,30932,0
2013-03-08,13.55,13.601,13.314,13.57,66020,0
2013-03-11,13.418,13.594,13.418,13.594,33871,0
2013-03-12,13.563,13.614,13.515,13.528,26124,0
2013-03-13,13.528,13.57,13.523,13.536,12516,0
2013-03-14,13.563,13.627,13.563,13.627,12948,0
2013-03-15,13.51,13.589,13.51,13.589,17985,0
2013-03-18,13.589,13.607,13.483,13.543,20284,0
2013-03-19,13.576,13.576,13.398,13.472,64258,0
2013-03-20,13.576,13.825,13.431,13.57,13855,0
2013-03-21,13.523,13.642,13.515,13.55,20398,0
2013-03-22,13.594,13.607,13.472,13.607,29018,0
2013-03-25,13.621,13.634,13.528,13.589,18969,0
2013-03-26,13.555,13.642,13.555,13.601,13252,0
2013-03-27,13.515,13.589,13.515,13.576,21563,0
2013-03-28,13.503,13.654,13.497,13.607,30083,0
2013-04-01,13.543,13.543,13.457,13.49,15939,0
2013-04-02,13.431,13.57,13.431,13.523,29285,0
2013-04-03,13.497,13.497,13.275,13.351,26406,0
2013-04-04,13.253,13.379,13.253,13.379,25905,0
2013-04-05,13.188,13.314,13.169,13.241,21784,0
2013-04-08,13.241,13.275,13.21,13.275,18959,0
2013-04-09,13.21,13.365,13.21,13.358,31014,0
2013-04-10,13.379,13.437,13.358,13.431,37612,0
2013-04-11,13.418,13.457,13.346,13.373,60571,0
2013-04-12,13.365,13.385,13.175,13.373,26467,0
2013-04-15,13.253,13.306,13.11,13.154,44083,0
2013-04-16,13.227,13.281,13.183,13.227,26208,0
2013-04-17,13.128,13.196,13.025,13.037,31952,0
2013-04-18,12.974,13.105,12.934,12.998,21199,0
2013-04-19,13.025,13.143,12.974,13.135,14477,0
2013-04-22,13.065,13.169,13.019,13.169,9716,0
2013-04-23,13.117,13.319,13.117,13.267,111781,0
2013-04-24,13.294,13.294,13.227,13.247,9241,0
2013-04-25,13.221,13.418,13.221,13.358,54042,0
2013-04-26,13.327,13.327,13.202,13.319,23426,0
2013-04-29,13.301,13.431,13.267,13.404,94009,0
2013-04-30,13.346,13.477,13.26,13.477,28814,0
2013-05-01,13.404,13.424,13.314,13.314,29963,0
2013-05-02,13.346,13.472,13.339,13.472,36409,0
2013-05-03,13.543,13.627,13.543,13.601,24167,0
2013-05-06,13.627,13.647,13.582,13.627,9324,0
2013-05-07,13.693,13.693,13.627,13.654,18923,0
2013-05-08,13.66,13.668,13.621,13.668,17992,0
2013-05-09,13.66,13.668,13.601,13.607,22809,0
2013-05-10,13.607,13.668,13.601,13.668,9506,0
2013-05-13,13.601,13.765,13.51,13.759,30692,0
2013-05-14,13.693,13.877,13.693,13.844,34717,0
2013-05-15,13.765,13.882,13.68,13.877,21299,0
2013-05-16,13.812,13.89,13.812,13.864,7140,0
2013-05-17,13.832,13.929,13.832,13.896,16360,0
2013-05-20,13.904,14.021,13.89,13.967,21293,0
2013-05-21,14.014,14.1,13.915,14.1,30113,0
2013-05-22,14.067,14.217,13.869,14.008,56284,0
2013-05-23,13.882,13.95,13.844,13.944,61347,0
2013-05-24,13.812,13.961,13.812,13.961,15199,0
2013-05-28,14.151,14.173,14.034,14.042,156324,0
2013-05-29,13.961,14.119,13.944,14.059,20370,0
2013-05-30,14.059,14.192,13.967,14.119,26072,0
2013-05-31,14.059,14.119,13.934,14.034,28281,0
2013-06-03,14.112,14.138,14.046,14.059,30903,0
2013-06-04,14.158,14.185,13.994,14.085,35394,0
2013-06-05,14.085,14.112,13.798,14.014,45660,0
2013-06-06,14.014,14.145,13.739,14.078,81060,0
2013-06-07,14.179,14.232,14.159,14.232,7307,0
2013-06-10,14.205,14.258,14.139,14.219,15746,0
2013-06-11,14.179,14.225,14.046,14.046,33777,0
2013-06-12,14.021,14.086,13.854,13.902,53785,0
2013-06-13,13.934,14.101,13.714,13.954,84372,0
2013-06-14,14.034,14.034,13.842,13.88,44177,0
2013-06-17,13.922,14.001,13.908,13.974,67986,0
2013-06-18,13.954,14.078,13.954,14.074,24994,0
2013-06-19,14.046,14.046,13.887,13.887,40558,0
2013-06-20,13.664,13.795,13.524,13.596,65058,0
2013-06-21,13.616,13.682,13.445,13.645,38833,0
2013-06-24,13.59,13.59,13.392,13.473,50749,0
2013-06-25,13.616,13.682,13.497,13.656,34514,0
2013-06-26,13.815,13.842,13.616,13.636,91595,0
2013-06-27,13.762,13.942,13.728,13.815,67077,0
2013-06-28,13.75,13.954,13.71,13.948,55360,0
2013-07-01,13.908,14.067,13.908,14.041,30510,0
2013-07-02,14.101,14.101,13.974,14.041,24126,0
2013-07-03,14.021,14.074,13.974,14.041,13930,0
2013-07-05,14.119,14.152,14.027,14.093,29337,0
2013-07-08,14.152,14.152,14.086,14.133,25692,0
2013-07-09,14.152,14.174,14.146,14.165,26236,0
2013-07-10,14.152,14.243,14.086,14.185,14301,0
2013-07-11,14.299,14.343,14.199,14.343,26110,0
2013-07-12,14.292,14.383,14.252,14.383,23372,0
2013-07-15,14.55,15.118,14.482,14.965,148202,0
2013-07-16,15.019,15.137,14.96,15.085,51658,0
2013-07-17,15.125,15.132,15.007,15.104,41464,0
2013-07-18,15.125,15.132,15.044,15.085,31732,0
2013-07-19,15.072,15.078,14.999,15.044,44487,0
2013-07-22,15.044,15.145,14.801,14.801,60934,0
2013-07-23,14.781,14.887,14.781,14.813,29525,0
2013-07-24,14.846,14.873,14.781,14.839,33641,0
2013-07-25,14.833,14.881,14.821,14.873,12385,0
2013-07-26,14.828,14.881,14.781,14.846,26725,0
2013-07-29,14.781,14.853,14.774,14.839,16274,0
2013-07-30,14.813,14.946,14.813,14.938,68513,0
2013-07-31,15.032,15.191,14.946,15.118,69839,0
2013-08-01,15.195,15.258,15.183,15.252,50776,0
2013-08-02,15.244,15.302,15.152,15.244,28293,0
2013-08-05,15.244,15.244,15.159,15.244,60090,0
2013-08-06,15.178,15.203,15.052,15.183,25587,0
2013-08-07,15.118,15.132,15.044,15.078,23531,0
2013-08-08,15.078,15.145,15.065,15.111,13750,0
2013-08-09,15.044,15.178,14.999,15.052,22586,0
2013-08-12,14.985,15.125,14.907,15.125,33727,0
2013-08-13,15.203,15.203,14.98,15.118,52870,0
2013-08-14,15.044,15.125,15.044,15.104,14682,0
2013-08-15,15.007,15.007,14.893,14.893,26589,0
2013-08-16,14.881,14.96,14.881,14.938,37212,0
2013-08-19,14.887,14.913,14.828,14.873,22728,0
2013-08-20,14.938,14.985,14.913,14.921,9757,0
2013-08-21,14.926,14.946,14.828,14.946,26920,0
2013-08-22,14.999,15.137,14.965,15.125,28690,0
2013-08-23,15.159,15.191,15.092,15.171,29351,0
2013-08-26,15.104,15.171,14.972,15.065,21255,0
2013-08-27,14.972,14.98,14.828,14.907,33537,0
2013-08-28,14.946,15.012,14.913,14.985,24230,0
2013-08-29,14.952,15.104,14.946,14.999,79621,0
2013-08-30,14.946,14.972,14.913,14.946,20192,0
2013-09-03,14.98,15.085,14.881,14.946,15595,0
2013-09-04,14.921,15.152,14.921,15.092,16343,0
2013-09-05,15.118,15.171,15.039,15.132,56344,0
2013-09-06,15.152,15.191,15.078,15.137,35338,0
2013-09-09,15.145,15.164,15.092,15.164,61038,0
2013-09-10,15.191,15.278,15.099,15.244,36824,0
2013-09-11,15.244,15.244,15.132,15.231,24561,0
2013-09-12,15.159,15.217,15.111,15.183,14593,0
2013-09-13,15.195,15.302,15.099,15.295,41590,0
2013-09-16,15.343,15.449,15.343,15.422,57903,0
2013-09-17,15.408,15.634,15.371,15.467,41613,0
2013-09-18,15.408,15.673,15.408,15.629,72316,0
2013-09-19,15.615,15.641,15.509,15.634,23288,0
2013-09-20,15.726,15.726,15.594,15.594,76214,0
2013-09-23,15.541,15.554,15.449,15.475,45960,0
2013-09-24,15.489,15.548,15.442,15.475,40873,0
2013-09-25,15.475,15.523,15.442,15.502,77669,0
2013-09-26,15.515,15.772,15.489,15.629,77223,0
2013-09-27,15.541,15.641,15.263,15.608,24305,0
2013-09-30,15.43,15.541,15.43,15.494,44611,0
2013-10-01,15.442,15.701,15.408,15.701,41064,0
2013-10-02,15.629,15.659,15.541,15.653,60608,0
2013-10-03,15.701,15.701,15.482,15.535,39699,0
2013-10-04,15.567,15.673,15.449,15.634,35047,0
2013-10-07,15.554,15.573,15.442,15.528,41915,0
2013-10-08,15.515,15.515,15.357,15.357,48129,0
2013-10-09,15.316,15.482,15.302,15.389,67455,0
2013-10-10,15.541,15.681,15.541,15.665,34308,0
2013-10-11,15.629,15.786,15.608,15.786,114747,0
2013-10-14,15.693,15.872,15.659,15.859,85241,0
2013-10-15,15.726,16.01,15.708,15.865,78213,0
2013-10-16,15.807,15.971,15.588,15.872,122163,0
2013-10-17,15.659,15.971,15.659,15.88,88357,0
2013-10-18,15.872,15.959,15.792,15.959,73887,0
2013-10-21,15.845,15.998,15.824,15.985,57586,0
2013-10-22,15.9,16.157,15.859,16.037,95371,0
2013-10-23,16.064,16.064,15.872,16.051,46306,0
2013-10-24,16.071,16.163,15.917,15.937,60289,0
2013-10-25,15.911,16.183,15.905,16.183,41943,0
2013-10-28,16.111,16.117,16.043,16.051,15647,0
2013-10-29,16.064,16.103,16.03,16.103,38142,0
2013-10-30,16.051,16.135,15.937,15.991,10009,0
2013-10-31,15.923,16.037,15.905,16.037,23588,0
2013-11-01,16.084,16.123,16.005,16.01,39264,0
2013-11-04,15.98,16.131,15.98,16.117,20672,0
2013-11-05,16.023,16.322,16.017,16.222,55745,0
2013-11-06,16.322,16.348,16.117,16.177,98771,0
2013-11-07,16.301,16.322,16.037,16.09,87640,0
2013-11-08,15.998,16.236,15.998,16.078,55963,0
2013-11-11,16.143,16.17,16.058,16.157,147513,0
2013-11-12,16.177,16.202,16.071,16.123,60691,0
2013-11-13,16.096,16.177,16.037,16.17,90104,0
2013-11-14,16.21,16.309,16.17,16.269,126448,0
2013-11-15,16.391,16.408,16.006,16.153,151396,0
2013-11-18,16.153,16.231,16.099,16.122,115695,0
2013-11-19,16.052,16.169,16.037,16.052,75239,0
2013-11-20,16.013,16.169,15.969,16,46745,0
2013-11-21,16,16.177,16,16.131,47350,0
2013-11-22,16.037,16.114,16.037,16.091,26817,0
2013-11-25,16.19,16.19,16.006,16.045,77848,0
2013-11-26,15.977,16.184,15.936,16.122,47458,0
2013-11-27,16.114,16.231,16.099,16.231,21686,0
2013-11-29,16.269,16.331,16.269,16.29,12199,0
2013-12-02,16.231,16.331,16.222,16.222,28371,0
2013-12-03,16.199,16.215,16.16,16.199,63181,0
2013-12-04,16.122,16.231,16.122,16.169,16289,0
2013-12-05,16.122,16.16,16.114,16.137,8145,0
2013-12-06,16.177,16.269,16.16,16.215,17756,0
2013-12-09,16.247,16.269,16.137,16.207,21410,0
2013-12-10,16.177,16.184,16.084,16.131,36854,0
2013-12-11,16.122,16.122,16.029,16.029,44877,0
2013-12-12,16.013,16.122,16,16.045,9052,0
2013-12-13,16.069,16.137,16.013,16.037,38984,0
2013-12-16,16.114,16.16,16.084,16.114,48872,0
2013-12-17,16.131,16.19,16.114,16.146,56225,0
2013-12-18,16.19,16.339,16.137,16.314,63001,0
2013-12-19,16.16,16.339,16.16,16.339,55233,0
2013-12-20,16.276,16.383,16.276,16.361,148052,0
2013-12-23,16.492,16.509,16.431,16.499,72923,0
2013-12-24,16.561,16.686,16.499,16.686,21565,0
2013-12-26,16.832,16.97,16.769,16.886,56136,0
2013-12-27,16.769,17.001,16.732,16.847,87328,0
2013-12-30,16.769,16.855,16.677,16.745,78629,0
2013-12-31,16.693,16.847,16.693,16.745,48658,0
2014-01-02,16.693,16.732,16.593,16.601,56448,0
2014-01-03,16.677,16.7,16.585,16.7,25814,0
2014-01-06,16.646,16.732,16.646,16.709,45594,0
2014-01-07,16.724,16.847,16.724,16.847,20720,0
2014-01-08,16.924,16.924,16.745,16.769,18996,0
2014-01-09,16.847,16.87,16.778,16.809,17838,0
2014-01-10,16.778,16.839,16.778,16.839,13131,0
2014-01-13,16.769,16.87,16.61,16.615,19772,0
2014-01-14,16.693,16.816,16.693,16.816,21204,0
2014-01-15,16.909,16.909,16.832,16.901,19147,0
2014-01-16,16.916,16.978,16.832,16.847,63445,0
2014-01-17,16.886,16.963,16.847,16.901,93117,0
2014-01-21,16.978,17.009,16.909,16.956,27395,0
2014-01-22,16.924,16.932,16.847,16.847,21320,0
2014-01-23,16.855,16.932,16.786,16.816,53616,0
2014-01-24,16.732,16.816,16.585,16.585,37788,0
2014-01-27,16.677,16.677,16.399,16.545,24110,0
2014-01-28,16.522,16.554,16.477,16.499,44159,0
2014-01-29,16.469,16.499,16.283,16.485,26809,0
2014-01-30,16.469,16.569,16.331,16.331,25949,0
2014-01-31,16.283,16.37,16.247,16.276,13321,0
2014-02-03,16.283,16.391,16.06,16.06,45109,0
2014-02-04,16.06,16.207,16.06,16.169,13386,0
2014-02-05,16.077,16.184,16,16.114,32691,0
2014-02-06,16.146,16.276,16.146,16.26,20927,0
2014-02-07,16.361,16.461,16.283,16.399,28289,0
2014-02-10,16.515,16.515,16.299,16.37,16797,0
2014-02-11,16.477,16.569,16.423,16.539,56363,0
2014-02-12,16.639,16.639,16.522,16.545,20328,0
2014-02-13,16.539,16.7,16.522,16.677,30877,0
2014-02-14,16.662,16.754,16.561,16.686,37752,0
2014-02-18,16.653,16.762,16.631,16.716,29054,0
2014-02-19,16.745,16.754,16.686,16.686,16375,0
2014-02-20,16.732,16.839,16.578,16.832,46929,0
2014-02-21,16.793,16.862,16.693,16.809,32939,0
2014-02-24,16.745,16.963,16.745,16.816,25507,0
2014-02-25,16.901,16.901,16.745,16.809,13679,0
2014-02-26,16.932,16.932,16.732,16.832,21908,0
2014-02-27,16.847,16.877,16.786,16.839,21494,0
2014-02-28,16.893,16.97,16.832,16.832,15227,0
2014-03-03,16.716,16.886,16.716,16.793,40683,0
2014-03-04,16.963,17.039,16.932,16.963,34109,0
2014-03-05,16.877,16.916,16.847,16.855,30829,0
2014-03-06,16.956,16.978,16.87,16.978,31201,0
2014-03-07,17.039,17.039,16.963,16.97,23337,0
2014-03-10,16.978,17.147,16.932,17.139,54456,0
2014-03-11,17.217,17.302,17.063,17.101,29436,0
2014-03-12,17.055,17.17,17.055,17.071,54830,0
2014-03-13,17.164,17.209,16.956,16.97,30222,0
2014-03-14,16.986,17.156,16.978,17.009,20256,0
2014-03-17,17.039,17.147,17.039,17.139,12734,0
2014-03-18,17.17,17.232,16.956,17.009,23898,0
2014-03-19,17.088,17.232,16.97,17.232,12731,0
2014-03-20,17.139,17.139,16.978,17.039,56389,0
2014-03-21,17.147,17.17,17.039,17.147,57573,0
2014-03-24,17.156,17.325,17.124,17.203,35796,0
2014-03-25,17.264,17.348,17.217,17.348,75505,0
2014-03-26,17.487,17.487,17.348,17.348,19065,0
2014-03-27,17.348,17.394,16.986,17.039,154804,0
2014-03-28,17.147,17.179,17.048,17.109,45474,0
2014-03-31,17.232,17.27,17.124,17.248,18391,0
2014-04-01,17.339,17.339,17.139,17.309,12089,0
2014-04-02,17.402,17.402,17.264,17.37,17779,0
2014-04-03,17.464,17.464,17.318,17.37,21745,0
2014-04-04,17.457,17.457,17.124,17.124,16889,0
2014-04-07,17.088,17.088,16.993,17.039,12343,0
2014-04-08,17.001,17.203,17.001,17.109,27072,0
2014-04-09,17.232,17.232,17.088,17.203,13709,0
2014-04-10,17.101,17.264,16.986,17.009,19017,0
2014-04-11,17.063,17.063,16.916,16.932,30808,0
2014-04-14,16.939,17.016,16.932,17.001,26000,0
2014-04-15,16.932,17.101,16.924,16.986,17340,0
2014-04-16,17.124,17.179,17.071,17.147,18965,0
2014-04-17,17.063,17.203,17.063,17.203,19705,0
2014-04-21,17.339,17.339,17.147,17.209,25005,0
2014-04-22,17.248,17.295,17.209,17.264,12146,0
2014-04-23,17.264,17.417,17.194,17.417,50921,0
2014-04-24,17.394,17.44,17.225,17.279,15111,0
2014-04-25,17.334,17.334,17.116,17.194,13710,0
2014-04-28,17.156,17.238,16.978,17.139,86950,0
2014-04-29,16.978,17.164,16.978,17.088,56302,0
2014-04-30,16.901,17.139,16.801,17.133,41673,0
2014-05-01,17.209,17.209,16.993,17.187,23928,0
2014-05-02,17.101,17.232,17.101,17.203,7356,0
2014-05-05,17.256,17.256,17.079,17.194,10314,0
2014-05-06,17.209,17.264,16.963,17.039,10010,0
2014-05-07,17.109,17.109,16.956,17.071,18844,0
2014-05-08,17.055,17.232,17.048,17.055,7555,0
2014-05-09,17.071,17.071,17.039,17.055,5169,0
2014-05-12,17.116,17.217,17.101,17.203,20774,0
2014-05-13,17.279,17.279,17.203,17.217,9389,0
2014-05-14,17.295,17.295,17.101,17.133,8576,0
2014-05-15,17.055,17.088,16.932,16.97,25968,0
2014-05-16,16.801,16.956,16.801,16.932,47383,0
2014-05-19,16.986,17.088,16.947,17.055,19612,0
2014-05-20,17.109,17.109,16.978,17.001,9198,0
2014-05-21,17.071,17.101,16.963,17.063,11821,0
2014-05-22,17.079,17.156,17.055,17.079,19815,0
2014-05-23,17.094,17.156,17.094,17.139,14549,0
2014-05-27,17.279,17.364,17.264,17.364,80387,0
2014-05-28,17.364,17.417,17.325,17.409,14440,0
2014-05-29,17.364,17.518,17.357,17.509,25258,0
2014-05-30,17.533,17.602,17.526,17.587,20774,0
2014-06-02,17.602,17.602,17.426,17.565,30447,0
2014-06-03,17.54,17.587,17.509,17.548,7504,0
2014-06-04,17.602,17.627,17.526,17.617,21414,0
2014-06-05,17.679,17.733,17.617,17.717,45776,0
2014-06-06,17.835,17.835,17.726,17.741,23068,0
2014-06-09,17.679,17.873,17.679,17.772,20694,0
2014-06-10,17.733,17.827,17.733,17.812,24592,0
2014-06-11,17.858,17.865,17.772,17.812,24464,0
2014-06-12,17.89,17.89,17.726,17.765,27825,0
2014-06-13,17.835,17.89,17.835,17.873,37691,0
2014-06-16,17.85,17.951,17.85,17.89,24570,0
2014-06-17,17.905,18.015,17.905,18.015,23983,0
2014-06-18,18.015,18.123,17.966,18.091,23322,0
2014-06-19,18.224,18.224,18.098,18.138,19837,0
2014-06-20,18.224,18.224,18.162,18.191,16078,0
2014-06-23,18.155,18.278,18.155,18.185,19293,0
2014-06-24,18.256,18.278,18.138,18.155,24474,0
2014-06-25,18.224,18.224,18.138,18.208,20441,0
2014-06-26,18.155,18.216,18.131,18.177,12886,0
2014-06-27,18.2,18.256,18.155,18.224,21212,0
2014-06-30,18.231,18.278,18.231,18.239,18964,0
2014-07-01,18.247,18.614,18.239,18.324,46911,0
2014-07-02,18.317,18.356,18.317,18.324,11441,0
2014-07-03,18.395,18.481,18.388,18.426,8505,0
2014-07-07,18.309,18.395,18.309,18.332,18044,0
2014-07-08,18.256,18.262,18.146,18.239,12025,0
2014-07-09,18.239,18.278,18.061,18.239,13169,0
2014-07-10,18.029,18.332,17.991,18.309,21124,0
2014-07-11,18.294,18.441,18.287,18.418,24731,0
2014-07-14,18.543,18.55,18.418,18.481,34167,0
2014-07-15,18.472,18.472,18.379,18.403,14382,0
2014-07-16,18.412,18.497,18.412,18.488,13133,0
2014-07-17,18.456,18.497,18.302,18.302,7594,0
2014-07-18,18.324,18.456,18.324,18.456,10461,0
2014-07-21,18.441,18.543,18.441,18.527,25973,0
2014-07-22,18.574,18.675,18.574,18.637,41915,0
2014-07-23,18.668,18.706,18.627,18.691,11427,0
2014-07-24,18.691,18.691,18.59,18.597,19757,0
2014-07-25,18.567,18.59,18.448,18.567,32022,0
2014-07-28,18.527,18.637,18.488,18.637,21245,0
2014-07-29,18.729,18.768,18.52,18.55,25083,0
2014-07-30,18.619,18.637,18.543,18.619,17889,0
2014-07-31,18.55,18.557,18.294,18.356,20055,0
2014-08-01,18.388,18.395,18.155,18.2,17142,0
2014-08-04,18.185,18.388,18.155,18.364,31182,0
2014-08-05,18.231,18.317,18.067,18.107,14360,0
2014-08-06,18.146,18.146,17.997,18.029,7641,0
2014-08-07,17.966,18.061,17.913,17.913,10573,0
2014-08-08,18.045,18.045,17.92,17.92,17032,0
2014-08-11,18.084,18.091,17.983,18.045,11579,0
2014-08-12,18.053,18.053,17.92,17.983,4097,0
2014-08-13,17.991,18.138,17.991,18.098,10970,0
2014-08-14,18.168,18.27,18.146,18.231,9989,0
2014-08-15,18.412,18.412,18.123,18.185,16029,0
2014-08-18,18.2,18.332,18.2,18.208,6281,0
2014-08-19,18.27,18.341,18.27,18.294,11345,0
2014-08-20,18.317,18.371,18.287,18.294,20431,0
2014-08-21,18.317,18.388,18.317,18.356,9449,0
2014-08-22,18.395,18.395,18.317,18.317,5457,0
2014-08-25,18.317,18.403,18.317,18.356,9556,0
2014-08-26,18.418,18.465,18.356,18.456,9681,0
2014-08-27,18.472,18.497,18.472,18.497,10882,0
2014-08-28,18.472,18.472,18.371,18.379,14108,0
2014-08-29,18.403,18.456,18.403,18.448,10016,0
2014-09-02,18.488,18.505,18.456,18.465,9028,0
2014-09-03,18.287,18.388,18.185,18.309,97500,0
2014-09-04,18.2,18.418,18.177,18.294,43250,0
2014-09-05,18.294,18.371,18.247,18.348,25878,0
2014-09-08,18.191,18.324,18.191,18.294,25629,0
2014-09-09,18.278,18.294,18.177,18.2,8659,0
2014-09-10,18.076,18.262,18.061,18.247,28109,0
2014-09-11,18.123,18.231,18.123,18.224,8619,0
2014-09-12,18.098,18.191,17.966,18.146,30113,0
2014-09-15,18.076,18.216,18.076,18.216,42846,0
2014-09-16,18.123,18.324,18.123,18.309,12073,0
2014-09-17,18.231,18.317,18.2,18.2,6817,0
2014-09-18,18.2,18.324,18.2,18.278,12761,0
2014-09-19,18.278,18.317,17.983,17.983,13027,0
2014-09-22,17.997,18.146,17.975,18.053,26490,0
2014-09-23,18.076,18.116,17.997,17.997,7273,0
2014-09-24,17.966,18.155,17.966,18.091,10503,0
2014-09-25,18.015,18.029,17.905,17.913,10354,0
2014-09-26,17.905,17.951,17.796,17.951,18323,0
2014-09-29,17.789,17.928,17.789,17.85,21759,0
2014-09-30,17.842,17.913,17.804,17.873,15719,0
2014-10-01,17.804,17.882,17.586,17.688,21231,0
2014-10-02,17.579,17.672,17.492,17.617,20908,0
2014-10-03,17.626,17.702,17.579,17.601,29333,0
2014-10-06,17.648,17.717,17.593,17.672,49718,0
2014-10-07,17.556,17.564,17.423,17.431,10219,0
2014-10-08,17.321,17.632,17.314,17.626,14187,0
2014-10-09,17.547,17.579,17.299,17.299,25729,0
2014-10-10,17.283,17.283,17.049,17.065,11990,0
2014-10-13,17.142,17.189,16.902,16.972,39049,0
2014-10-14,16.979,17.097,16.839,16.94,20235,0
2014-10-15,16.832,16.832,16.387,16.551,49579,0
2014-10-16,16.436,16.769,16.342,16.761,13586,0
2014-10-17,16.933,17.127,16.933,17.065,54010,0
2014-10-20,17.088,17.267,16.94,17.219,31494,0
2014-10-21,17.26,17.648,17.26,17.639,14613,0
2014-10-22,17.579,17.733,17.524,17.593,12623,0
2014-10-23,17.672,17.882,17.672,17.827,16065,0
2014-10-24,17.812,17.944,17.726,17.944,23259,0
2014-10-27,17.882,17.882,17.579,17.733,21785,0
2014-10-28,17.733,17.905,17.733,17.89,24506,0
2014-10-29,17.882,17.928,17.696,17.92,18308,0
2014-10-30,17.758,17.928,17.758,17.765,7904,0
2014-10-31,18.123,18.123,17.997,18.076,15799,0
2014-11-03,18.076,18.131,17.882,18.091,38228,0
2014-11-04,18.091,18.091,17.873,17.944,32099,0
2014-11-05,18.015,18.015,17.85,17.92,42047,0
2014-11-06,17.966,17.991,17.905,17.975,16991,0
2014-11-07,17.983,18.098,17.975,18.053,25768,0
2014-11-10,18.116,18.123,18.091,18.123,32167,0
2014-11-11,18.123,18.138,18.006,18.084,31279,0
2014-11-12,17.966,18.162,17.966,18.162,36315,0
2014-11-13,18.2,18.216,18.084,18.208,43056,0
2014-11-14,18.225,18.225,18.042,18.208,25568,0
2014-11-17,18.034,18.158,17.984,18.125,13779,0
2014-11-18,18.066,18.191,18.059,18.134,16378,0
2014-11-19,18.184,18.191,18.059,18.141,21038,0
2014-11-20,18.15,18.167,18.099,18.108,51389,0
2014-11-21,18.275,18.317,18.191,18.191,7359,0
2014-11-24,18.191,18.342,18.191,18.275,9868,0
2014-11-25,18.3,18.4,18.284,18.284,17503,0
2014-11-26,18.409,18.449,18.357,18.409,8796,0
2014-11-28,18.449,18.449,18.3,18.375,14095,0
2014-12-01,18.375,18.375,18.108,18.292,20880,0
2014-12-02,18.357,18.375,18.333,18.357,20411,0
2014-12-03,18.433,18.533,18.425,18.525,21621,0
2014-12-04,18.475,18.517,18.449,18.492,23631,0
2014-12-05,18.484,18.533,18.484,18.5,7803,0
2014-12-08,18.409,18.5,18.324,18.333,12922,0
2014-12-09,18.241,18.367,18.075,18.342,12368,0
2014-12-10,18.342,18.349,17.999,17.999,15850,0
2014-12-11,18.184,18.191,18.017,18.026,7273,0
2014-12-12,17.95,18.008,17.875,17.934,24581,0
2014-12-15,17.934,17.934,17.733,17.775,12900,0
2014-12-16,17.541,17.825,17.541,17.617,28741,0
2014-12-17,17.541,18.008,17.541,17.875,12575,0
2014-12-18,17.95,18.3,17.95,18.266,27148,0
2014-12-19,18.199,18.333,18.199,18.333,3420,0
2014-12-22,18.467,18.484,18.324,18.4,21382,0
2014-12-23,18.433,18.699,18.275,18.699,29354,0
2014-12-24,18.533,18.617,18.449,18.549,9495,0
2014-12-26,18.533,18.633,18.533,18.575,17941,0
2014-12-29,18.5,18.599,18.5,18.592,19506,0
2014-12-30,18.533,18.533,18.317,18.342,15767,0
2014-12-31,18.317,18.409,18.258,18.3,8340,0
2015-01-02,18.333,18.342,18.208,18.208,50218,0
2015-01-05,18.026,18.158,17.817,17.866,49019,0
2015-01-06,17.817,17.85,17.659,17.75,15849,0
2015-01-07,17.725,17.926,17.725,17.899,35204,0
2015-01-08,17.908,18.208,17.899,18.099,48951,0
2015-01-09,17.984,18.117,17.917,17.991,32663,0
2015-01-12,18.075,18.075,17.8,17.841,27452,0
2015-01-13,18.066,18.117,17.7,17.75,30811,0
2015-01-14,17.659,17.733,17.559,17.641,22495,0
2015-01-15,17.55,17.633,17.442,17.442,25402,0
2015-01-16,17.326,17.633,17.25,17.559,19706,0
2015-01-20,17.491,17.599,17.408,17.599,9703,0
2015-01-21,17.583,17.684,17.491,17.576,27196,0
2015-01-22,17.733,17.75,17.534,17.725,54570,0
2015-01-23,17.733,17.759,17.559,17.559,25528,0
2015-01-26,17.659,17.8,17.659,17.775,28979,0
2015-01-27,17.541,17.725,17.491,17.626,42035,0
2015-01-28,17.659,17.667,17.392,17.392,46365,0
2015-01-29,17.341,17.417,17.275,17.392,10953,0
2015-01-30,17.384,17.633,17.375,17.375,31711,0
2015-02-02,17.375,17.583,17.35,17.526,31516,0
2015-02-03,17.808,17.833,17.684,17.817,23107,0
2015-02-04,17.741,17.85,17.7,17.7,21241,0
2015-02-05,17.775,17.95,17.708,17.908,44071,0
2015-02-06,17.908,18.026,17.841,17.841,51461,0
2015-02-09,17.884,17.991,17.8,17.808,37788,0
2015-02-10,17.934,18.059,17.858,17.975,10468,0
2015-02-11,17.934,18.008,17.926,17.926,15680,0
2015-02-12,18.026,18.125,17.95,18.05,13162,0
2015-02-13,17.942,18.342,17.942,18.199,37212,0
2015-02-17,18.034,18.208,18.034,18.199,13839,0
2015-02-18,18.091,18.167,18.034,18.117,25707,0
2015-02-19,18.008,18.134,17.991,18.125,12256,0
2015-02-20,18.167,18.25,18.042,18.25,19713,0
2015-02-23,18.117,18.208,18.117,18.184,12557,0
2015-02-24,18.199,18.333,18.158,18.258,18058,0
2015-02-25,18.175,18.617,18.175,18.617,9391,0
2015-02-26,18.433,18.475,18.333,18.4,19583,0
2015-02-27,18.333,18.467,18.25,18.467,45897,0
2015-03-02,18.349,18.542,18.349,18.5,34576,0
2015-03-03,18.441,18.508,18.425,18.475,25573,0
2015-03-04,18.357,18.5,18.284,18.5,28453,0
2015-03-05,18.517,18.575,18.5,18.557,14286,0
2015-03-06,18.525,18.525,18.418,18.467,13807,0
2015-03-09,18.333,18.584,18.317,18.533,11164,0
2015-03-10,18.367,18.567,18.158,18.217,76835,0
2015-03-11,18.258,18.457,18.233,18.409,20769,0
2015-03-12,18.349,18.533,18.349,18.484,5643,0
2015-03-13,18.392,18.409,18.324,18.392,7324,0
2015-03-16,18.533,18.633,18.441,18.584,25212,0
2015-03-17,18.441,18.624,18.317,18.5,14888,0
2015-03-18,18.449,18.708,18.392,18.65,29653,0
2015-03-19,18.549,18.824,18.549,18.584,25693,0
2015-03-20,18.575,18.758,18.449,18.65,20529,0
2015-03-23,18.633,18.675,18.484,18.617,15247,0
2015-03-24,18.492,18.5,18.333,18.384,22450,0
2015-03-25,18.384,18.384,18.059,18.158,63268,0
2015-03-26,18.075,18.175,18.05,18.083,33736,0
2015-03-27,17.999,18.208,17.85,18.008,27253,0
2015-03-30,18.042,18.266,18.042,18.217,71312,0
2015-03-31,18.275,18.284,18.134,18.158,39186,0
2015-04-01,18.042,18.167,18.042,18.066,42139,0
2015-04-02,18.158,18.208,18.091,18.108,23411,0
2015-04-06,18.117,18.225,18.117,18.175,22929,0
2015-04-07,18.258,18.258,18.167,18.225,16962,0
2015-04-08,18.184,18.258,18.184,18.208,31335,0
2015-04-09,18.241,18.324,18.199,18.284,11133,0
2015-04-10,18.225,18.349,18.217,18.241,60269,0
2015-04-13,18.241,18.324,18.208,18.217,50183,0
2015-04-14,18.333,18.333,18.117,18.208,40699,0
2015-04-15,18.324,18.4,18.208,18.333,24332,0
2015-04-16,18.225,18.367,18.225,18.333,6049,0
2015-04-17,18.191,18.199,18.108,18.117,24252,0
2015-04-20,18.233,18.333,18.233,18.292,22654,0
2015-04-21,18.317,18.324,18.258,18.292,34697,0
2015-04-22,18.184,18.349,18.184,18.233,48272,0
2015-04-23,18.292,18.367,18.241,18.367,27374,0
2015-04-24,18.258,18.333,18.258,18.275,22735,0
2015-04-27,18.158,18.384,18.091,18.208,51024,0
2015-04-28,18.117,18.292,17.917,18.208,37507,0
2015-04-29,18.083,18.284,18.083,18.225,21609,0
2015-04-30,18.15,18.3,18.042,18.225,83317,0
2015-05-01,18.184,18.258,18.075,18.199,29893,0
2015-05-04,18.241,18.284,18.167,18.275,36616,0
2015-05-05,18.141,18.258,18.117,18.117,20289,0
2015-05-06,18.241,18.241,17.884,18.042,31008,0
2015-05-07,18.117,18.191,18.091,18.141,18688,0
2015-05-08,18.191,18.317,18.175,18.275,33255,0
2015-05-11,18.275,18.3,18.225,18.258,23532,0
2015-05-12,18.167,18.3,18.167,18.3,28223,0
2015-05-13,18.233,18.349,18.233,18.292,29992,0
2015-05-14,18.324,18.375,18.308,18.349,26291,0
2015-05-15,18.317,18.409,18.317,18.4,17139,0
2015-05-18,18.317,18.449,18.317,18.425,44959,0
2015-05-19,18.324,18.484,18.324,18.457,13323,0
2015-05-20,18.425,18.533,18.375,18.475,32579,0
2015-05-21,18.475,18.517,18.467,18.492,24491,0
2015-05-22,18.418,18.492,18.384,18.384,18489,0
2015-05-26,18.333,18.375,18.099,18.175,43485,0
2015-05-27,18.217,18.25,18.117,18.191,72033,0
2015-05-28,18.083,18.184,18.083,18.175,68369,0
2015-05-29,18.075,18.167,18.075,18.117,37817,0
2015-06-01,18.158,18.191,18.099,18.134,34704,0
2015-06-02,18.075,18.199,18.075,18.184,13589,0
2015-06-03,18.217,18.241,18.15,18.233,32295,0
2015-06-04,18.091,18.191,17.817,18.034,36616,0
2015-06-05,18.017,18.151,17.925,18.042,16176,0
2015-06-08,18.109,18.109,17.925,17.999,42821,0
2015-06-09,17.991,18.319,17.865,17.925,42409,0
2015-06-10,17.873,18.151,17.873,18.151,59904,0
2015-06-11,18.21,18.21,18.167,18.167,17753,0
2015-06-12,18.084,18.135,17.991,18.1,57570,0
2015-06-15,18.017,18.092,17.898,18.042,32710,0
2015-06-16,17.925,18.151,17.925,18.092,40204,0
2015-06-17,17.965,18.201,17.965,18.126,50314,0
2015-06-18,18.21,18.287,18.05,18.26,22481,0
2015-06-19,18.185,18.21,18.075,18.135,22957,0
2015-06-22,18.192,18.294,18.151,18.268,41513,0
2015-06-23,18.326,18.388,18.235,18.294,31704,0
2015-06-24,18.395,18.395,18.21,18.303,63517,0
2015-06-25,18.361,18.361,18.201,18.235,21292,0
2015-06-26,18.159,18.243,18.109,18.185,22719,0
2015-06-29,17.925,18.066,17.873,17.933,117519,0
2015-06-30,17.925,17.999,17.848,17.933,8619,0
2015-07-01,17.983,17.983,17.925,17.925,3569,0
2015-07-02,17.933,18.008,17.84,17.882,22838,0
2015-07-06,17.656,17.816,17.656,17.816,6423,0
2015-07-07,17.816,17.891,17.68,17.891,31996,0
2015-07-08,17.807,17.891,17.638,17.722,31759,0
2015-07-09,17.858,17.858,17.672,17.757,26882,0
2015-07-10,17.823,17.873,17.705,17.816,18912,0
2015-07-13,17.873,17.908,17.865,17.908,17010,0
2015-07-14,17.865,17.974,17.865,17.974,26533,0
2015-07-15,17.957,17.999,17.865,17.891,24415,0
2015-07-16,17.908,18.042,17.908,17.999,17842,0
2015-07-17,17.898,17.941,17.858,17.858,14037,0
2015-07-20,17.831,17.831,17.79,17.79,3451,0
2015-07-21,17.79,17.807,17.656,17.73,20458,0
2015-07-22,17.656,17.705,17.596,17.656,16891,0
2015-07-23,17.68,17.831,17.656,17.672,16057,0
2015-07-24,17.63,17.63,17.394,17.394,11299,0
2015-07-27,17.269,17.411,17.15,17.209,13441,0
2015-07-28,17.218,17.429,17.218,17.378,7375,0
2015-07-29,17.343,17.503,17.343,17.503,3806,0
2015-07-30,17.437,17.52,17.26,17.52,13084,0
2015-07-31,17.512,17.52,17.454,17.454,9752,0
2015-08-03,17.368,17.419,17.328,17.328,6771,0
2015-08-04,17.286,17.402,17.242,17.269,35207,0
2015-08-05,17.352,17.546,17.352,17.394,19983,0
2015-08-06,17.419,17.429,17.251,17.343,20468,0
2015-08-07,17.294,17.318,17.176,17.294,6779,0
2015-08-10,17.343,17.621,17.343,17.613,34970,0
2015-08-11,17.411,17.429,17.286,17.328,14594,0
2015-08-12,17.277,17.277,16.982,17.26,51265,0
2015-08-13,17.294,17.328,17.134,17.251,15107,0
2015-08-14,17.242,17.368,17.242,17.361,6779,0
2015-08-17,17.368,17.512,17.294,17.469,34614,0
2015-08-18,17.52,17.52,17.445,17.454,16653,0
2015-08-19,17.402,17.445,17.336,17.387,23076,0
2015-08-20,17.269,17.31,17.059,17.209,15701,0
2015-08-21,17.092,17.159,16.832,16.856,50434,0
2015-08-24,14.831,16.419,14.359,16.117,103601,0
2015-08-25,16.486,16.57,15.983,15.983,43892,0
2015-08-26,16.243,16.393,16.125,16.393,19389,0
2015-08-27,16.62,16.755,16.486,16.722,46150,0
2015-08-28,16.755,16.873,16.731,16.814,27832,0
2015-08-31,16.706,16.823,16.519,16.823,29856,0
2015-09-01,16.579,16.63,16.436,16.436,19150,0
2015-09-02,16.646,16.731,16.486,16.671,34734,0
2015-09-03,16.772,16.856,16.671,16.706,39489,0
2015-09-04,16.494,16.638,16.402,16.479,28786,0
2015-09-08,16.772,16.873,16.731,16.832,16415,0
2015-09-09,16.915,16.924,16.612,16.671,33424,0
2015-09-10,16.654,16.864,16.654,16.772,40700,0
2015-09-11,16.772,16.78,16.688,16.722,13799,0
2015-09-14,16.638,16.679,16.63,16.679,1903,0
2015-09-15,16.848,16.915,16.763,16.881,15581,0
2015-09-16,16.881,17.008,16.823,16.915,48174,0
2015-09-17,16.915,17.1,16.889,16.889,21160,0
2015-09-18,16.839,16.856,16.646,16.646,28309,0
2015-09-21,16.798,16.94,16.798,16.94,46864,0
2015-09-22,16.731,16.856,16.731,16.772,79575,0
2015-09-23,16.746,16.873,16.746,16.78,27796,0
2015-09-24,16.731,16.789,16.646,16.722,20316,0
2015-09-25,16.772,16.864,16.722,16.722,31759,0
2015-09-28,16.587,16.605,16.453,16.47,36219,0
2015-09-29,16.436,16.579,16.428,16.436,21292,0
2015-09-30,16.545,16.662,16.545,16.612,6543,0
2015-10-01,16.679,16.679,16.419,16.562,21529,0
2015-10-02,16.479,16.763,16.377,16.763,12846,0
2015-10-05,16.78,17.033,16.78,16.974,15715,0
2015-10-06,16.958,16.999,16.839,16.958,34970,0
2015-10-07,17.1,17.343,16.999,17.277,40470,0
2015-10-08,17.049,17.343,17.049,17.185,43892,0
2015-10-09,17.343,17.387,17.084,17.084,31996,0
2015-10-12,17.116,17.286,17.067,17.251,55365,0
2015-10-13,17.242,17.294,17.159,17.277,12371,0
2015-10-14,17.209,17.251,17.075,17.116,7494,0
2015-10-15,17.235,17.328,17.049,17.202,40204,0
2015-10-16,17.141,17.242,17.033,17.159,46271,0
2015-10-19,17.033,17.269,16.958,17.209,44096,0
2015-10-20,17.242,17.437,17.218,17.343,25335,0
2015-10-21,17.277,17.378,17.277,17.343,16415,0
2015-10-22,17.352,17.555,17.352,17.538,11657,0
2015-10-23,17.571,17.772,17.564,17.757,37112,0
2015-10-26,17.697,17.816,17.647,17.816,20934,0
2015-10-27,17.79,17.816,17.689,17.705,18912,0
2015-10-28,17.638,17.858,17.503,17.831,82192,0
2015-10-29,17.739,17.974,17.722,17.748,48411,0
2015-10-30,17.916,17.957,17.63,17.79,48768,0
2015-11-02,17.807,18.034,17.807,17.974,89942,0
2015-11-03,17.965,18.109,17.965,18.05,15782,0
2015-11-04,18.008,18.218,17.957,18.066,71778,0
2015-11-05,18.017,18.462,18.017,18.243,79693,0
2015-11-06,18.21,18.218,18.092,18.218,11538,0
2015-11-09,18.151,18.326,17.949,18.151,71036,0
2015-11-10,18.05,18.159,17.974,18.151,37587,0
2015-11-11,18.159,18.177,17.933,18.05,38421,0
2015-11-12,17.882,18.008,17.722,17.772,95276,0
2015-11-13,17.644,17.819,17.314,17.497,164267,0
2015-11-16,17.488,17.736,17.488,17.672,32679,0
2015-11-17,17.644,17.819,17.644,17.69,82679,0
2015-11-18,17.736,17.873,17.664,17.828,76469,0
2015-11-19,17.81,18.14,17.81,17.974,18846,0
2015-11-20,17.947,18.085,17.929,17.984,28431,0
2015-11-23,17.993,18.065,17.911,17.956,56100,0
2015-11-24,17.901,18.048,17.85,17.947,58170,0
2015-11-25,17.929,18.103,17.901,17.984,22004,0
2015-11-27,17.911,18.012,17.911,18.002,1308,0
2015-11-30,18.04,18.058,17.939,17.984,34423,0
2015-12-01,18.093,18.204,17.974,18.177,57176,0
2015-12-02,18.002,18.186,17.965,18.012,60948,0
2015-12-03,18.058,18.058,17.727,17.727,41616,0
2015-12-04,17.654,18.002,17.654,18.002,19935,0
2015-12-07,17.892,17.892,17.755,17.791,28540,0
2015-12-08,17.553,17.745,17.479,17.672,21637,0
2015-12-09,17.571,17.755,17.543,17.543,30173,0
2015-12-10,17.506,17.664,17.506,17.626,20916,0
2015-12-11,17.479,17.553,17.323,17.434,63071,0
2015-12-14,17.314,17.434,17.314,17.34,30306,0
2015-12-15,17.388,17.571,17.35,17.452,71568,0
2015-12-16,17.414,17.81,17.414,17.727,152611,0
2015-12-17,17.717,17.717,17.452,17.452,113832,0
2015-12-18,17.405,17.461,17.296,17.34,18301,0
2015-12-21,17.461,17.571,17.452,17.452,52723,0
2015-12-22,17.58,17.672,17.442,17.442,96993,0
2015-12-23,17.563,17.782,17.563,17.717,172110,0
2015-12-24,17.626,17.772,17.589,17.764,23851,0
2015-12-28,17.699,17.787,17.452,17.488,219828,0
2015-12-29,17.488,17.626,17.442,17.563,98500,0
2015-12-30,17.553,17.553,17.414,17.479,61539,0
2015-12-31,17.469,17.736,17.34,17.461,123301,0
2016-01-04,17.35,17.35,16.992,17.002,77448,0
2016-01-05,17.066,17.259,17.066,17.233,35750,0
2016-01-06,16.845,17.249,16.845,16.901,55758,0
2016-01-07,16.689,16.781,16.524,16.588,75266,0
2016-01-08,16.635,16.709,16.423,16.423,84576,0
2016-01-11,16.579,16.579,16.212,16.451,113565,0
2016-01-12,16.479,16.652,16.332,16.552,102619,0
2016-01-13,16.598,16.598,16.138,16.176,84791,0
2016-01-14,16.12,16.395,16.117,16.313,19587,0
2016-01-15,16.13,16.13,15.478,15.66,119119,0
2016-01-19,15.789,15.789,15.377,15.579,58714,0
2016-01-20,15.409,15.409,14.982,15.285,96386,0
2016-01-21,15.432,16.084,15.377,15.68,30104,0
2016-01-22,15.771,16.148,15.771,15.992,31124,0
2016-01-25,15.974,16.065,15.524,15.524,28854,0
2016-01-26,15.634,15.883,15.515,15.689,40650,0
2016-01-27,15.689,16.018,15.569,15.964,38558,0
2016-01-28,15.992,16.212,15.643,16.018,213783,0
2016-01-29,16.111,16.487,16.111,16.332,72794,0
2016-02-01,16.212,16.482,16.212,16.377,15590,0
2016-02-02,16.203,16.322,16.176,16.231,97679,0
2016-02-03,16.231,16.341,16.002,16.294,185074,0
2016-02-04,16.29,16.479,16.29,16.423,19386,0
2016-02-05,16.294,16.343,16.111,16.111,3893,0
2016-02-08,16.084,16.084,15.767,15.89,18696,0
2016-02-09,15.698,15.936,15.698,15.698,32582,0
2016-02-10,15.744,16.01,15.698,15.708,11031,0
2016-02-11,15.607,15.652,15.221,15.221,63820,0
2016-02-12,15.423,15.55,15.377,15.377,15127,0
2016-02-16,15.551,15.725,15.551,15.689,31036,0
2016-02-17,15.909,16.093,15.909,16.075,121508,0
2016-02-18,16.111,16.221,16.056,16.111,22647,0
2016-02-19,16.148,16.24,16.047,16.24,10869,0
2016-02-22,16.277,16.442,16.277,16.377,35313,0
2016-02-23,16.249,16.36,16.221,16.285,40177,0
2016-02-24,16.157,16.433,16.018,16.433,38714,0
2016-02-25,16.433,16.552,16.304,16.534,33689,0
2016-02-26,16.552,16.644,16.469,16.506,29914,0
2016-02-29,16.451,16.669,16.451,16.487,37918,0
2016-03-01,16.552,16.8,16.552,16.8,21363,0
2016-03-02,16.8,16.934,16.689,16.934,53107,0
2016-03-03,16.938,16.983,16.855,16.983,34133,0
2016-03-04,16.983,17.138,16.929,17.138,28962,0
2016-03-07,16.965,17.239,16.965,17.158,20818,0
2016-03-08,17.011,17.12,16.965,17.075,14852,0
2016-03-09,17.085,17.186,17.047,17.13,16194,0
2016-03-10,17.167,17.245,17.011,17.13,16536,0
2016-03-11,17.167,17.333,17.167,17.333,21981,0
2016-03-14,17.296,17.36,17.268,17.36,41441,0
2016-03-15,17.287,17.287,17.228,17.277,3094,0
2016-03-16,17.138,17.36,17.138,17.304,23911,0
2016-03-17,17.414,17.442,17.221,17.396,25677,0
2016-03-18,17.36,17.736,17.36,17.488,30847,0
2016-03-21,17.571,17.607,17.414,17.607,43977,0
2016-03-22,17.553,17.588,17.488,17.543,12184,0
2016-03-23,17.461,17.506,17.368,17.414,14549,0
2016-03-24,17.35,17.35,17.195,17.323,46532,0
2016-03-28,17.368,17.442,17.292,17.414,15501,0
2016-03-29,17.442,17.556,17.396,17.469,19261,0
2016-03-30,17.515,17.598,17.479,17.563,25361,0
2016-03-31,17.626,17.626,17.424,17.571,22921,0
2016-04-01,17.553,17.626,17.461,17.626,26963,0
2016-04-04,17.571,17.616,17.469,17.469,18126,0
2016-04-05,17.35,17.396,17.259,17.268,93257,0
2016-04-06,17.35,17.434,17.277,17.405,7172,0
2016-04-07,17.287,17.405,17.213,17.231,35825,0
2016-04-08,17.479,17.563,17.36,17.424,34706,0
2016-04-11,17.553,17.553,17.396,17.452,36544,0
2016-04-12,17.414,17.616,17.388,17.598,30610,0
2016-04-13,17.571,17.819,17.571,17.782,22771,0
2016-04-14,17.835,17.872,17.758,17.828,4384,0
2016-04-15,17.764,17.856,17.764,17.772,3860,0
2016-04-18,17.644,17.956,17.644,17.956,27127,0
2016-04-19,17.947,18.002,17.947,17.993,3705,0
2016-04-20,17.888,18.113,17.888,18.043,25357,0
2016-04-21,18.058,18.075,17.901,17.939,9745,0
2016-04-22,17.952,18.048,17.819,17.956,30399,0
2016-04-25,17.939,17.953,17.883,17.939,16279,0
2016-04-26,17.984,18.113,17.947,18.113,25835,0
2016-04-27,18.058,18.222,17.994,18.149,20866,0
2016-04-28,17.956,18.178,17.939,17.947,25780,0
2016-04-29,17.745,18.03,17.708,17.873,61596,0
2016-05-02,17.846,18.048,17.846,18.002,24095,0
2016-05-03,17.947,17.947,17.8,17.837,21862,0
2016-05-04,17.699,17.791,17.69,17.764,15757,0
2016-05-05,17.744,17.791,17.681,17.755,31632,0
2016-05-09,17.81,17.92,17.736,17.911,108084,0
2016-05-10,17.939,18.03,17.883,17.939,38702,0
2016-05-11,17.901,18.021,17.856,17.892,15489,0
2016-05-12,18.021,18.021,17.819,17.864,39248,0
2016-05-13,17.846,17.92,17.717,17.717,22168,0
2016-05-16,17.681,17.856,17.681,17.837,13077,0
2016-05-17,17.837,17.993,17.791,17.828,41621,0
2016-05-18,17.864,17.947,17.846,17.856,12610,0
2016-05-19,17.837,17.901,17.81,17.819,23179,0
2016-05-20,17.883,18.03,17.883,17.984,18149,0
2016-05-23,17.993,18.14,17.993,18.103,20288,0
2016-05-24,18.103,18.296,18.012,18.296,15135,0
2016-05-25,18.268,18.36,18.268,18.315,40839,0
2016-05-26,18.259,18.351,18.25,18.323,56024,0
2016-05-27,18.288,18.424,18.288,18.369,13045,0
2016-05-31,18.315,18.498,18.315,18.424,22660,0
2016-06-01,18.315,18.498,18.315,18.498,15054,0
2016-06-02,18.389,18.535,18.342,18.517,5519,0
2016-06-03,18.553,18.586,18.424,18.583,7372,0
2016-06-06,18.542,18.709,18.542,18.682,24391,0
2016-06-07,18.636,18.665,18.608,18.608,8522,0
2016-06-08,18.618,18.661,18.59,18.626,16436,0
2016-06-09,18.599,18.636,18.498,18.553,11623,0
2016-06-10,18.507,18.507,18.34,18.423,31615,0
2016-06-13,18.395,18.451,18.312,18.312,25332,0
2016-06-14,18.34,18.34,18.126,18.2,15757,0
2016-06-15,18.247,18.349,18.2,18.266,13673,0
2016-06-16,18.08,18.395,18.08,18.293,17078,0
2016-06-17,18.27,18.275,18.145,18.275,6807,0
2016-06-20,18.358,18.599,18.33,18.377,29497,0
2016-06-21,18.432,18.432,18.2,18.358,32247,0
2016-06-22,18.312,18.387,18.247,18.257,32674,0
2016-06-23,18.432,18.497,18.303,18.451,17844,0
2016-06-24,18.155,18.155,17.848,17.895,36583,0
2016-06-27,17.756,17.756,17.403,17.45,53537,0
2016-06-28,17.691,17.784,17.607,17.784,63741,0
2016-06-29,18.034,18.164,17.932,18.062,30593,0
2016-06-30,18.025,18.415,18.025,18.21,21908,0
2016-07-01,18.108,18.535,18.108,18.21,15068,0
2016-07-05,18.07,18.164,17.996,18.034,26570,0
2016-07-06,17.941,18.15,17.941,18.08,18748,0
2016-07-07,18.173,18.21,18.08,18.128,30352,0
2016-07-08,18.21,18.429,18.21,18.389,27422,0
2016-07-11,18.377,18.59,18.377,18.517,22493,0
2016-07-12,18.507,18.821,18.507,18.665,8431,0
2016-07-13,18.683,18.692,18.637,18.651,3078,0
2016-07-14,18.655,18.813,18.655,18.776,37585,0
2016-07-15,18.813,18.813,18.647,18.647,9537,0
2016-07-18,18.609,18.803,18.609,18.739,25409,0
2016-07-19,18.655,18.739,18.655,18.729,21640,0
2016-07-20,18.665,18.859,18.665,18.739,10075,0
2016-07-21,18.683,18.757,18.609,18.7,9613,0
2016-07-22,18.73,18.73,18.637,18.712,19341,0
2016-07-25,18.618,18.719,18.581,18.665,42127,0
2016-07-26,18.59,18.729,18.59,18.729,13033,0
2016-07-27,18.729,19.044,18.724,18.867,20504,0
2016-07-28,18.933,19.017,18.748,18.9,14702,0
2016-07-29,18.869,19.091,18.869,18.998,7586,0
2016-08-01,18.998,19.183,18.785,19.011,90439,0
2016-08-02,18.932,19.174,18.751,18.859,34554,0
2016-08-03,18.776,19.035,18.751,18.776,58670,0
2016-08-04,18.808,18.915,18.544,18.896,32180,0
2016-08-05,18.869,19.081,18.802,19.072,55326,0
2016-08-08,18.97,19.102,18.97,19.035,32213,0
2016-08-09,18.97,19.155,18.97,19.155,42632,0
2016-08-10,19.1,19.142,18.971,19.026,21520,0
2016-08-11,19.105,19.22,19.081,19.138,47297,0
2016-08-12,19.072,19.193,18.933,19.119,27606,0
2016-08-15,19.081,19.276,19.081,19.193,26808,0
2016-08-16,19.228,19.24,19.063,19.202,39643,0
2016-08-17,19.128,19.248,19.128,19.212,9770,0
2016-08-18,19.128,19.285,19.128,19.276,7900,0
2016-08-19,19.224,19.285,18.98,19.285,50107,0
2016-08-22,19.342,19.378,19.193,19.313,79884,0
2016-08-23,19.36,19.424,19.332,19.396,29988,0
2016-08-24,19.434,19.452,19.165,19.24,34511,0
2016-08-25,19.285,19.322,19.017,19.268,17487,0
2016-08-26,19.276,19.471,19.276,19.342,46319,0
2016-08-29,19.37,19.526,19.366,19.406,40505,0
2016-08-30,19.342,19.471,19.342,19.388,8338,0
2016-08-31,19.332,19.471,19.332,19.415,3248,0
2016-09-01,19.36,19.449,19.36,19.424,24701,0
2016-09-02,19.443,19.526,19.443,19.443,16739,0
2016-09-06,19.522,19.522,19.445,19.462,4440,0
2016-09-07,19.424,19.471,19.424,19.462,1774,0
2016-09-08,19.462,19.48,19.165,19.48,62067,0
2016-09-09,19.285,19.304,19.193,19.193,22454,0
2016-09-12,19.183,19.332,19.11,19.276,42904,0
2016-09-13,19.24,19.24,18.896,19.044,15284,0
2016-09-14,19.063,19.063,18.97,18.97,11161,0
2016-09-15,19.008,19.276,18.991,19.216,29195,0
2016-09-16,19.091,19.471,19.091,19.128,34049,0
2016-09-19,19.174,19.508,19.174,19.334,62773,0
2016-09-20,19.332,19.415,19.318,19.342,22915,0
2016-09-21,19.402,19.554,19.313,19.545,38474,0
2016-09-22,19.545,19.666,19.545,19.638,29369,0
2016-09-23,19.597,19.656,19.536,19.545,10858,0
2016-09-26,19.388,19.462,19.183,19.322,96901,0
2016-09-27,19.415,19.61,19.393,19.508,27997,0
2016-09-28,19.592,20.073,19.49,19.684,20515,0
2016-09-29,19.684,19.684,19.388,19.49,25780,0
2016-09-30,19.573,19.749,19.499,19.694,37776,0
2016-10-03,19.525,19.666,19.49,19.656,30104,0
2016-10-04,19.684,19.684,19.536,19.536,9236,0
2016-10-05,19.517,19.712,19.471,19.544,92668,0
2016-10-06,19.601,19.634,19.388,19.554,16287,0
2016-10-07,19.526,19.554,19.456,19.517,3583,0
2016-10-10,19.606,19.631,19.471,19.49,21423,0
2016-10-11,19.526,19.526,19.202,19.322,32001,0
2016-10-12,19.212,19.508,19.146,19.332,32693,0
2016-10-13,19.322,19.322,19.072,19.22,25362,0
2016-10-14,19.321,19.424,19.165,19.193,31969,0
2016-10-17,19.138,19.193,19.081,19.11,33463,0
2016-10-18,19.192,19.24,19.081,19.138,33461,0
2016-10-19,19.094,19.23,19.094,19.199,3430,0
2016-10-20,19.119,19.232,19.072,19.183,41862,0
2016-10-21,19.174,19.225,19.081,19.22,20903,0
2016-10-24,19.258,19.406,19.235,19.37,93374,0
2016-10-25,19.342,19.406,19.342,19.36,27557,0
2016-10-26,19.285,19.37,19.183,19.332,16056,0
2016-10-27,19.443,19.443,19.24,19.268,42773,0
2016-10-28,19.29,19.296,19.212,19.248,11641,0
2016-10-31,19.248,19.276,19.155,19.22,30722,0
2016-11-01,19.193,19.25,18.85,19.155,43291,0
2016-11-02,19.128,19.138,19.081,19.138,9021,0
2016-11-03,19.165,19.165,19.1,19.138,36535,0
2016-11-04,19.138,19.252,19.035,19.165,35737,0
2016-11-07,19.22,19.448,19.22,19.415,55524,0
2016-11-08,19.354,19.643,19.322,19.558,31428,0
2016-11-09,19.507,19.853,19.313,19.853,50343,0
2016-11-10,19.92,20.065,19.751,20.035,22450,0
2016-11-11,20.103,20.161,19.872,20.161,15101,0
2016-11-14,20.151,20.278,20.026,20.103,32399,0
2016-11-15,20.17,20.229,20.13,20.219,28720,0
2016-11-16,20.114,20.286,20.114,20.195,26342,0
2016-11-17,20.229,20.266,20.151,20.19,66342,0
2016-11-18,20.275,20.315,20.113,20.315,23131,0
2016-11-21,20.286,20.519,20.286,20.488,38551,0
2016-11-22,20.603,20.603,20.411,20.546,45092,0
2016-11-23,20.608,20.72,20.575,20.72,19974,0
2016-11-25,20.728,21.008,20.607,20.941,49653,0
2016-11-28,20.844,20.95,20.738,20.738,75864,0
2016-11-29,20.767,20.767,20.652,20.728,22119,0
2016-11-30,20.844,20.844,20.575,20.603,38252,0
2016-12-01,20.681,20.681,20.296,20.43,23626,0
2016-12-02,20.354,20.411,20.122,20.382,22767,0
2016-12-05,20.401,20.527,20.401,20.527,20245,0
2016-12-06,20.497,20.565,20.363,20.556,28136,0
2016-12-07,20.603,20.796,20.507,20.796,24126,0
2016-12-08,20.861,20.951,20.758,20.92,33500,0
2016-12-09,21.056,21.056,20.892,20.941,19248,0
2016-12-12,20.941,21.037,20.863,20.902,35416,0
2016-12-13,20.931,21.056,20.931,21.037,21143,0
2016-12-14,21.018,21.04,20.863,20.883,46055,0
2016-12-15,20.973,21.085,20.973,20.989,53460,0
2016-12-16,21.008,21.133,20.943,21.076,46871,0
2016-12-19,21.076,21.133,21.066,21.094,112595,0
2016-12-20,21.114,21.182,21.114,21.153,51796,0
2016-12-21,21.133,21.153,21.123,21.133,35714,0
2016-12-22,21.162,21.162,21.027,21.056,34760,0
2016-12-23,21.143,21.143,21.047,21.066,107705,0
2016-12-27,21.182,21.182,21.085,21.085,55168,0
2016-12-28,21.104,21.158,20.931,20.941,64564,0
2016-12-29,20.979,20.979,20.862,20.892,62364,0
2016-12-30,20.951,21.008,20.777,20.979,43696,0
2017-01-03,21.037,21.114,20.979,20.979,46292,0
2017-01-04,21.056,21.133,20.941,21.094,101502,0
2017-01-05,21.094,21.123,20.941,21.076,22789,0
2017-01-06,21.076,21.133,21.015,21.133,29546,0
2017-01-09,21.307,21.307,21.066,21.133,165405,0
2017-01-10,21.104,21.191,21.104,21.123,54703,0
2017-01-11,21.133,21.439,21.076,21.268,105488,0
2017-01-12,21.345,21.345,21.008,21.239,84882,0
2017-01-13,21.229,21.403,21.201,21.354,48622,0
2017-01-17,21.345,21.354,21.182,21.354,39955,0
2017-01-18,21.354,21.354,21.094,21.249,109617,0
2017-01-19,21.191,21.229,21.094,21.094,13144,0
2017-01-20,21.162,21.302,21.133,21.278,63722,0
2017-01-23,21.307,21.307,21.066,21.22,61280,0
2017-01-24,21.172,21.47,21.172,21.354,144345,0
2017-01-25,21.528,21.615,21.507,21.615,79270,0
2017-01-26,21.663,21.663,21.451,21.585,53146,0
2017-01-27,21.634,21.634,21.509,21.615,79820,0
2017-01-30,21.653,21.653,21.258,21.518,105786,0
2017-01-31,21.518,21.557,21.278,21.557,25973,0
2017-02-01,21.595,21.624,21.432,21.499,122518,0
2017-02-02,21.415,21.595,21.377,21.557,96543,0
2017-02-03,21.634,21.808,21.595,21.653,57913,0
2017-02-06,21.701,21.73,21.595,21.673,55699,0
2017-02-07,21.615,21.749,21.615,21.673,40524,0
2017-02-08,21.74,21.98,21.74,21.923,56037,0
2017-02-09,21.951,22.144,21.913,22.076,94124,0
2017-02-10,22.067,22.241,22.048,22.192,93386,0
2017-02-13,22.211,22.332,22.211,22.27,53166,0
2017-02-14,22.346,22.405,22.048,22.405,85371,0
2017-02-15,22.423,22.51,22.317,22.462,53045,0
2017-02-16,22.462,22.562,22.442,22.452,48257,0
2017-02-17,22.337,22.51,22.337,22.471,92880,0
2017-02-21,22.433,22.655,22.414,22.606,99795,0
2017-02-22,22.491,22.722,22.442,22.558,79504,0
2017-02-23,22.673,22.673,22.454,22.616,94027,0
2017-02-24,22.481,22.568,22.423,22.471,33744,0
2017-02-27,22.481,22.626,22.481,22.594,42095,0
2017-02-28,22.673,22.673,22.471,22.616,111137,0
2017-03-01,22.645,22.865,22.645,22.847,45586,0
2017-03-02,22.904,22.904,22.636,22.712,21614,0
2017-03-03,22.77,22.818,22.51,22.702,42093,0
2017-03-06,22.53,22.673,22.462,22.673,35420,0
2017-03-07,22.722,22.722,22.572,22.712,33112,0
2017-03-08,22.664,22.683,22.558,22.577,42876,0
2017-03-09,22.568,22.604,22.423,22.577,41194,0
2017-03-10,22.568,22.732,22.568,22.645,33417,0
2017-03-13,22.702,22.779,22.656,22.779,19809,0
2017-03-14,22.679,22.712,22.606,22.636,17142,0
2017-03-15,22.694,22.847,22.694,22.832,16482,0
2017-03-16,22.847,22.857,22.799,22.828,11105,0
2017-03-17,22.828,22.847,22.751,22.789,6505,0
2017-03-20,22.732,22.828,22.732,22.751,11826,0
2017-03-21,22.808,22.828,22.53,22.587,31074,0
2017-03-22,22.548,22.616,22.501,22.597,8962,0
2017-03-23,22.655,22.876,22.587,22.876,15795,0
2017-03-24,22.837,22.842,22.693,22.693,17559,0
2017-03-27,22.587,22.693,22.538,22.693,25434,0
2017-03-28,22.712,22.895,22.683,22.876,26367,0
2017-03-29,22.876,22.933,22.838,22.914,22963,0
2017-03-30,22.972,23.107,22.904,23.107,21068,0
2017-03-31,23.078,23.107,23.059,23.073,9605,0
2017-04-03,23.174,23.174,22.963,22.992,22531,0
2017-04-04,22.953,23.026,22.953,23.011,19433,0
2017-04-05,23.097,23.184,22.914,22.972,32984,0
2017-04-06,22.972,23.068,22.932,23.022,8323,0
2017-04-07,23.097,23.155,22.992,23.127,9811,0
2017-04-10,23.127,23.174,23.059,23.136,15878,0
2017-04-11,23.088,23.097,22.927,23.02,31576,0
2017-04-12,23.02,23.059,22.963,23.059,7879,0
2017-04-13,23.02,23.02,22.866,22.866,12448,0
2017-04-17,22.876,23.001,22.876,22.896,13685,0
2017-04-18,22.828,22.932,22.808,22.866,23689,0
2017-04-19,22.933,23.049,22.933,23.011,13617,0
2017-04-20,23.107,23.28,23.039,23.28,25994,0
2017-04-21,23.299,23.299,23.136,23.203,8395,0
2017-04-24,23.252,23.425,23.252,23.377,11624,0
2017-04-25,23.434,23.579,23.434,23.579,12774,0
2017-04-26,23.569,23.685,23.569,23.595,13267,0
2017-04-27,23.656,23.704,23.579,23.704,6614,0
2017-04-28,23.79,24.012,23.569,24.012,10153,0
2017-05-01,23.896,23.896,23.656,23.656,38157,0
2017-05-02,23.701,23.771,23.598,23.694,64347,0
2017-05-03,23.685,23.685,23.589,23.598,10312,0
2017-05-04,23.714,23.714,23.589,23.646,13961,0
2017-05-05,23.694,23.781,23.642,23.781,10251,0
2017-05-08,23.694,23.732,23.612,23.723,26156,0
2017-05-09,23.694,23.771,23.628,23.752,16635,0
2017-05-10,23.81,24.099,23.81,24.099,28385,0
2017-05-11,24.051,24.07,23.925,24.07,32067,0
2017-05-12,24.041,24.041,23.925,23.992,25999,0
2017-05-15,24.089,24.243,24.029,24.243,25127,0
2017-05-16,24.224,24.262,24.13,24.195,12945,0
2017-05-17,24.051,24.077,23.733,23.733,41972,0
2017-05-18,23.636,23.948,23.636,23.781,30306,0
2017-05-19,23.82,24.04,23.82,23.945,25846,0
2017-05-22,24.051,24.127,23.877,23.984,22143,0
2017-05-23,24.099,24.194,23.961,24.021,15183,0
2017-05-24,24.137,24.262,23.867,24.262,43247,0
2017-05-25,24.262,24.262,24.041,24.127,45606,0
2017-05-26,24.262,24.262,23.974,24.156,25093,0
2017-05-30,24.262,24.262,24.118,24.166,9063,0
2017-05-31,24.262,24.262,24.051,24.08,16439,0
2017-06-01,24.252,24.252,24.06,24.06,11798,0
2017-06-02,24.185,24.311,24.118,24.118,17966,0
2017-06-05,24.262,24.303,24.127,24.127,9131,0
2017-06-06,24.272,24.272,24.127,24.233,11088,0
2017-06-07,24.185,24.272,24.185,24.272,6120,0
2017-06-08,24.407,24.407,24.166,24.166,15968,0
2017-06-09,24.331,24.535,24.118,24.118,23008,0
2017-06-12,24.224,24.273,24.118,24.176,9445,0
2017-06-13,24.282,24.457,24.205,24.457,14938,0
2017-06-14,24.545,24.545,24.224,24.244,10969,0
2017-06-15,24.234,24.36,23.953,24.253,21175,0
2017-06-16,24.205,24.341,24.05,24.147,15383,0
2017-06-19,24.292,24.593,24.176,24.593,5960,0
2017-06-20,24.632,24.768,24.361,24.768,4614,0
2017-06-21,24.535,24.593,24.321,24.554,16407,0
2017-06-22,24.729,24.729,24.477,24.642,31952,0
2017-06-23,24.69,24.69,24.486,24.506,12188,0
2017-06-26,24.506,24.685,24.409,24.457,16611,0
2017-06-27,24.574,24.615,24.215,24.215,25508,0
2017-06-28,24.438,24.447,24.33,24.447,18848,0
2017-06-29,24.37,24.477,24.18,24.212,10267,0
2017-06-30,24.137,24.38,24.137,24.195,10405,0
2017-07-03,24.195,24.399,24.185,24.185,20655,0
2017-07-05,24.195,24.438,24.195,24.438,4328,0
2017-07-06,24.438,24.438,24.263,24.341,11650,0
2017-07-07,24.302,24.545,24.302,24.341,29977,0
2017-07-10,24.302,24.477,24.302,24.467,4374,0
2017-07-11,24.38,24.475,24.38,24.467,8289,0
2017-07-12,24.467,24.728,24.467,24.69,19190,0
2017-07-13,24.719,24.933,24.702,24.836,32331,0
2017-07-14,24.841,24.991,24.818,24.991,13265,0
2017-07-17,25.03,25.117,25.013,25.049,7420,0
2017-07-18,25.049,25.049,24.826,24.826,10883,0
2017-07-19,24.904,25.039,24.904,25.03,6306,0
2017-07-20,25.107,25.117,24.933,25.01,28904,0
2017-07-21,25.02,25.03,24.952,24.981,5929,0
2017-07-24,25.098,25.098,24.952,25.001,10811,0
2017-07-25,25.001,25.158,25.001,25.137,8055,0
2017-07-26,25.212,25.212,25.059,25.107,9815,0
2017-07-27,25.224,25.224,24.933,24.981,14447,0
2017-07-28,24.952,25.001,24.855,24.972,24236,0
2017-07-31,25.078,25.078,24.68,24.845,74195,0
2017-08-01,24.981,24.981,24.913,24.981,8803,0
2017-08-02,25.078,25.078,24.467,24.54,86477,0
2017-08-03,24.603,24.603,24.467,24.506,13705,0
2017-08-04,24.535,24.564,24.486,24.496,16548,0
2017-08-07,24.467,24.535,24.447,24.535,38026,0
2017-08-08,24.535,24.651,24.53,24.564,30774,0
2017-08-09,24.564,24.564,24.263,24.298,20403,0
2017-08-10,24.263,24.284,23.545,23.545,32679,0
2017-08-11,23.409,24.011,23.409,23.904,14363,0
2017-08-14,24.127,24.224,24.127,24.215,20318,0
2017-08-15,24.244,24.343,24.244,24.273,15771,0
2017-08-16,24.263,24.398,24.263,24.302,10831,0
2017-08-17,24.263,24.263,23.885,23.889,14143,0
2017-08-18,23.438,23.894,23.438,23.826,23072,0
2017-08-21,23.758,23.817,23.739,23.768,9653,0
2017-08-22,23.826,24.001,23.826,23.999,10988,0
2017-08-23,23.875,24.059,23.871,23.991,20096,0
2017-08-24,24.053,24.053,23.972,23.982,17625,0
2017-08-25,24.118,24.209,23.972,24.069,5169,0
2017-08-28,24.176,24.253,23.982,24.253,21891,0
2017-08-29,24.03,24.087,23.885,24.011,13014,0
2017-08-30,24.079,24.35,23.953,24.35,8071,0
2017-08-31,24.312,24.428,24.282,24.399,14624,0
2017-09-01,24.37,24.447,24.37,24.447,17126,0
2017-09-05,24.418,24.418,24.011,24.234,16876,0
2017-09-06,24.192,24.215,24.156,24.166,31558,0
2017-09-07,24.127,24.147,24.06,24.137,18806,0
2017-09-08,24.088,24.088,23.914,24.069,28172,0
2017-09-11,24.292,24.593,24.244,24.593,12112,0
2017-09-12,24.515,24.686,24.282,24.282,18814,0
2017-09-13,24.467,24.661,24.447,24.603,21061,0
2017-09-14,24.612,24.632,24.515,24.535,7238,0
2017-09-15,24.493,24.651,24.493,24.651,10928,0
2017-09-18,24.71,24.865,24.71,24.768,11657,0
2017-09-19,24.836,24.972,24.836,24.952,11132,0
2017-09-20,24.836,24.972,24.836,24.952,15211,0
2017-09-21,24.903,24.952,24.777,24.933,6829,0
2017-09-22,25.039,25.039,24.857,24.952,8120,0
2017-09-25,24.812,24.845,24.777,24.845,17884,0
2017-09-26,24.826,24.875,24.825,24.845,5435,0
2017-09-27,24.974,24.99,24.888,24.981,7736,0
2017-09-28,24.991,25.098,24.949,25.039,9547,0
2017-09-29,24.923,25.156,24.923,25.088,5042,0
2017-10-02,25.175,25.272,25.01,25.272,16551,0
2017-10-03,25.146,25.408,25.146,25.302,18838,0
2017-10-04,25.318,25.331,25.175,25.243,23925,0
2017-10-05,25.29,25.369,25.29,25.36,38471,0
2017-10-06,25.175,25.408,25.175,25.379,18310,0
2017-10-09,25.438,25.554,25.35,25.35,17604,0
2017-10-10,25.447,25.486,25.379,25.467,6388,0
2017-10-11,25.525,25.552,25.408,25.544,12672,0
2017-10-12,25.583,25.67,25.534,25.651,22442,0
2017-10-13,25.758,25.758,25.67,25.67,5227,0
2017-10-16,25.844,25.844,25.627,25.646,6137,0
2017-10-17,25.525,25.734,25.525,25.632,21716,0
2017-10-18,25.564,25.738,25.564,25.564,15939,0
2017-10-19,25.583,25.738,25.486,25.738,7867,0
2017-10-20,25.839,25.881,25.787,25.826,12562,0
2017-10-23,25.923,25.923,25.787,25.835,22480,0
2017-10-24,25.884,25.97,25.719,25.923,31399,0
2017-10-25,25.913,25.915,25.687,25.738,24078,0
2017-10-26,25.758,25.893,25.758,25.797,8141,0
2017-10-27,25.942,26.028,25.942,25.995,5276,0
2017-10-30,26.02,26.067,25.884,25.923,19596,0
2017-10-31,25.962,26.107,25.962,26.029,9594,0
2017-11-01,26.107,26.194,25.985,25.991,7147,0
2017-11-02,26.007,26.059,25.894,25.961,26622,0
2017-11-03,25.855,26.059,25.855,26,15366,0
2017-11-06,26.049,26.127,26.02,26.059,28866,0
2017-11-07,26.136,26.185,26.059,26.185,18051,0
2017-11-08,26.097,26.427,26.097,26.379,28968,0
2017-11-09,26.34,26.447,26.156,26.34,36114,0
2017-11-10,26.58,26.65,25.93,26.59,102004,0
