Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.259,11.316,11.196,11.312,88865,0
2005-02-28,11.347,11.506,11.322,11.493,122739,0
2005-03-01,11.463,11.572,11.412,11.42,123096,0
2005-03-02,11.427,11.623,11.427,11.572,99794,0
2005-03-03,11.592,11.623,11.536,11.579,106347,0
2005-03-04,11.543,11.702,11.53,11.691,149870,0
2005-03-07,11.715,11.739,11.653,11.687,200301,0
2005-03-08,11.653,11.687,11.614,11.671,89043,0
2005-03-09,11.63,11.696,11.53,11.551,109983,0
2005-03-10,11.536,11.567,11.36,11.501,113808,0
2005-03-11,11.458,11.53,11.42,11.467,76118,0
2005-03-14,11.458,11.572,11.363,11.501,102704,0
2005-03-15,11.487,11.587,11.395,11.395,131835,0
2005-03-16,11.417,11.42,11.253,11.281,104884,0
2005-03-17,11.316,11.384,11.289,11.354,90503,0
2005-03-18,11.354,11.473,11.316,11.389,52085,0
2005-03-21,11.395,11.395,11.281,11.312,58994,0
2005-03-22,11.281,11.281,10.995,10.995,151325,0
2005-03-23,10.941,10.974,10.67,10.831,126367,0
2005-03-24,10.907,10.967,10.741,10.789,97234,0
2005-03-28,10.789,10.789,10.699,10.763,77568,0
2005-03-29,10.736,10.77,10.508,10.521,71376,0
2005-03-30,10.531,10.692,10.531,10.67,80854,0
2005-03-31,10.728,10.818,10.699,10.818,39510,0
2005-04-01,10.907,11.045,10.86,11.045,79581,0
2005-04-04,10.979,11.049,10.922,11.01,63915,0
2005-04-05,11.031,11.049,10.907,10.907,65918,0
2005-04-06,10.941,11.059,10.941,11.059,43707,0
2005-04-07,11.09,11.154,11.031,11.099,54811,0
2005-04-08,11.099,11.099,10.927,11.077,90503,0
2005-04-11,11.045,11.099,10.995,11.025,68282,0
2005-04-12,11.02,11.077,10.86,11.077,83407,0
2005-04-13,10.995,11.077,10.961,11.02,69746,0
2005-04-14,11.038,11.07,10.886,10.886,66284,0
2005-04-15,10.894,10.894,10.699,10.776,94510,0
2005-04-18,10.728,10.831,10.682,10.736,52814,0
2005-04-19,10.789,10.86,10.699,10.826,141672,0
2005-04-20,10.751,10.786,10.574,10.67,94510,0
2005-04-21,10.687,10.78,10.676,10.707,126928,0
2005-04-22,10.736,10.736,10.64,10.703,38595,0
2005-04-25,10.707,10.763,10.676,10.687,110174,0
2005-04-26,10.687,10.776,10.676,10.776,131109,0
2005-04-27,10.776,10.907,10.728,10.751,176271,0
2005-04-28,10.78,10.805,10.682,10.707,60815,0
2005-04-29,10.741,10.763,10.682,10.763,77945,0
2005-05-02,10.763,10.934,10.763,10.902,56451,0
2005-05-03,10.902,10.902,10.78,10.886,35327,0
2005-05-04,10.898,10.95,10.84,10.927,48797,0
2005-05-05,10.987,11.052,10.915,10.927,56090,0
2005-05-06,10.967,11.126,10.967,11.106,49529,0
2005-05-09,11.077,11.208,11.077,11.148,68282,0
2005-05-10,11.11,11.11,10.907,11.014,93958,0
2005-05-11,10.961,11.01,10.898,11.01,65370,0
2005-05-12,11.02,11.02,10.831,10.831,85591,0
2005-05-13,10.86,10.869,10.715,10.722,40055,0
2005-05-16,10.728,10.732,10.67,10.728,44793,0
2005-05-17,10.67,10.8,10.67,10.794,84495,0
2005-05-18,10.805,10.987,10.805,10.879,77020,0
2005-05-19,10.789,10.86,10.77,10.818,97431,0
2005-05-20,10.818,11.049,10.728,10.907,179000,0
2005-05-23,10.992,11.116,10.894,11.038,83220,0
2005-05-24,11.025,11.137,10.826,10.886,150044,0
2005-05-25,10.78,10.846,10.746,10.831,98876,0
2005-05-26,10.805,10.922,10.805,10.907,44437,0
2005-05-27,10.941,11.07,10.902,11.07,56451,0
2005-05-31,11.099,11.154,11.025,11.126,75566,0
2005-06-01,11.148,11.263,11.07,11.253,58639,0
2005-06-02,11.312,11.312,11.208,11.238,67007,0
2005-06-03,11.238,11.263,11.131,11.186,61734,0
2005-06-06,11.154,11.169,11.049,11.126,50258,0
2005-06-07,11.18,11.18,11.106,11.131,87408,0
2005-06-08,11.131,11.238,11.131,11.154,87408,0
2005-06-09,11.131,11.316,11.131,11.316,69561,0
2005-06-10,11.289,11.316,11.243,11.253,56451,0
2005-06-13,11.248,11.253,11.163,11.253,74289,0
2005-06-14,11.238,11.308,11.186,11.259,75209,0
2005-06-15,11.259,11.308,11.208,11.297,60276,0
2005-06-16,11.308,11.373,11.243,11.367,104513,0
2005-06-17,11.395,11.561,11.373,11.427,99610,0
2005-06-20,11.384,11.572,11.253,11.373,121640,0
2005-06-21,11.273,11.373,11.248,11.248,142034,0
2005-06-22,11.263,11.312,11.212,11.281,94325,0
2005-06-23,11.238,11.354,11.196,11.354,112166,0
2005-06-24,11.301,11.312,11.238,11.297,91957,0
2005-06-27,11.308,11.308,11.186,11.232,131109,0
2005-06-28,11.263,11.406,11.238,11.389,89043,0
2005-06-29,11.389,11.439,11.389,11.399,29860,0
2005-06-30,11.42,11.451,11.384,11.384,100700,0
2005-07-01,11.42,11.572,11.417,11.432,48624,0
2005-07-05,11.451,11.567,11.451,11.506,50258,0
2005-07-06,11.483,11.53,11.451,11.483,94325,0
2005-07-07,11.412,11.551,11.412,11.551,66095,0
2005-07-08,11.551,11.647,11.543,11.647,112715,0
2005-07-11,11.647,11.941,11.647,11.796,77212,0
2005-07-12,11.85,11.905,11.78,11.807,89233,0
2005-07-13,11.854,11.965,11.756,11.838,75566,0
2005-07-14,11.802,11.977,11.745,11.756,121089,0
2005-07-15,11.691,11.884,11.691,11.884,72658,0
2005-07-18,11.911,11.972,11.796,11.922,76842,0
2005-07-19,11.838,12.005,11.836,11.965,106714,0
2005-07-20,11.954,11.965,11.775,11.875,68282,0
2005-07-21,11.884,11.884,11.647,11.702,155333,0
2005-07-22,11.684,11.724,11.666,11.724,89591,0
2005-07-25,11.724,11.796,11.671,11.745,92870,0
2005-07-26,11.775,11.836,11.647,11.836,105069,0
2005-07-27,11.888,11.965,11.812,11.911,97779,0
2005-07-28,11.9,11.96,11.875,11.922,79030,0
2005-07-29,11.99,11.99,11.836,11.879,78665,0
2005-08-01,11.854,11.965,11.836,11.922,126367,0
2005-08-02,11.868,11.941,11.819,11.844,217063,0
2005-08-03,11.884,12.015,11.838,11.941,193389,0
2005-08-04,11.983,12.058,11.965,12.051,70291,0
2005-08-05,12.07,12.07,11.879,11.911,75021,0
2005-08-08,11.954,11.99,11.884,11.95,53348,0
2005-08-09,11.965,12.015,11.916,11.999,53726,0
2005-08-10,11.945,12.015,11.945,11.999,75566,0
2005-08-11,12.015,12.114,12.011,12.098,87771,0
2005-08-12,12.07,12.155,12.005,12.032,79581,0
2005-08-15,12.032,12.23,12.015,12.17,108351,0
2005-08-16,12.164,12.18,12.093,12.093,88493,0
2005-08-17,12.119,12.235,12.098,12.18,73382,0
2005-08-18,12.13,12.13,12.005,12.005,81027,0
2005-08-19,12.026,12.073,11.99,12.039,73568,0
2005-08-22,11.911,12.005,11.888,12.005,98512,0
2005-08-23,11.954,11.99,11.875,11.875,93958,0
2005-08-24,11.854,11.916,11.854,11.905,108532,0
2005-08-25,11.905,11.911,11.819,11.879,99062,0
2005-08-26,11.879,11.945,11.861,11.935,41700,0
2005-08-29,11.894,11.99,11.861,11.965,51905,0
2005-08-30,11.99,12.07,11.941,12.07,61364,0
2005-08-31,12.081,12.18,12.051,12.18,76118,0
2005-09-01,12.238,12.423,12.238,12.396,103435,0
2005-09-02,12.443,12.504,12.34,12.396,48797,0
2005-09-06,12.443,12.504,12.367,12.439,114181,0
2005-09-07,12.433,12.528,12.362,12.454,107260,0
2005-09-08,12.401,12.454,12.286,12.411,97611,0
2005-09-09,12.384,12.558,12.384,12.543,99975,0
2005-09-12,12.552,12.636,12.543,12.577,98876,0
2005-09-13,12.558,12.608,12.532,12.54,105069,0
2005-09-14,12.577,12.658,12.509,12.558,77212,0
2005-09-15,12.509,12.543,12.423,12.471,87771,0
2005-09-16,12.34,12.509,12.34,12.5,115805,0
2005-09-19,12.597,12.597,12.454,12.528,160606,0
2005-09-20,12.532,12.636,12.532,12.588,101789,0
2005-09-21,12.552,12.552,12.328,12.34,155695,0
2005-09-22,12.258,12.367,12.244,12.343,167710,0
2005-09-23,12.34,12.362,12.191,12.244,217967,0
2005-09-26,12.27,12.362,12.235,12.34,164435,0
2005-09-27,12.328,12.423,12.264,12.396,151680,0
2005-09-28,12.396,12.577,12.384,12.565,75759,0
2005-09-29,12.54,12.658,12.54,12.658,56451,0
2005-09-30,12.658,12.799,12.597,12.617,86316,0
2005-10-03,12.602,12.799,12.602,12.775,55718,0
2005-10-04,12.785,12.899,12.668,12.675,104160,0
2005-10-05,12.663,12.675,12.423,12.427,123096,0
2005-10-06,12.378,12.384,11.911,11.911,115999,0
2005-10-07,11.965,12.155,11.965,12.119,95058,0
2005-10-10,12.223,12.23,12.119,12.148,29860,0
2005-10-11,12.108,12.251,12.108,12.22,58819,0
2005-10-12,12.184,12.235,11.99,11.99,68282,0
2005-10-13,11.965,11.965,11.802,11.828,101060,0
2005-10-14,11.884,12.258,11.884,12.23,72477,0
2005-10-17,12.258,12.333,12.23,12.333,60093,0
2005-10-18,12.318,12.476,12.244,12.258,116542,0
2005-10-19,12.18,12.34,12.125,12.34,104884,0
2005-10-20,12.264,12.286,12.098,12.22,90503,0
2005-10-21,12.23,12.235,11.965,12.055,120001,0
2005-10-24,12.07,12.23,12.019,12.23,54445,0
2005-10-25,12.213,12.251,12.13,12.251,92509,0
2005-10-26,12.258,12.371,12.23,12.264,55544,0
2005-10-27,12.28,12.286,12.175,12.209,33141,0
2005-10-28,12.209,12.258,12.045,12.258,46797,0
2005-10-31,12.312,12.483,12.286,12.471,75566,0
2005-11-01,12.471,12.602,12.417,12.577,95965,0
2005-11-02,12.571,13.059,12.552,12.825,158425,0
2005-11-03,12.812,13.089,12.812,13.042,83950,0
2005-11-04,13.009,13.094,12.933,13.094,87771,0
2005-11-07,13.094,13.103,12.988,13.07,91596,0
2005-11-08,12.988,13.094,12.944,13.07,111260,0
2005-11-09,13.059,13.07,12.994,12.994,69561,0
2005-11-10,13.025,13.047,12.848,12.899,51346,0
2005-11-11,12.905,12.976,12.817,12.844,75566,0
2005-11-14,12.883,12.883,12.612,12.612,74289,0
2005-11-15,12.597,12.794,12.515,12.729,75759,0
2005-11-16,12.709,12.789,12.658,12.789,71201,0
2005-11-17,12.799,13.031,12.78,12.937,62643,0
2005-11-18,12.933,12.988,12.663,12.817,80303,0
2005-11-21,12.612,12.712,12.552,12.681,91596,0
2005-11-22,12.636,12.817,12.636,12.745,67731,0
2005-11-23,12.789,12.905,12.759,12.789,65370,0
2005-11-25,12.848,12.905,12.789,12.817,17113,0
2005-11-28,12.844,12.867,12.716,12.763,40789,0
2005-11-29,12.775,12.794,12.663,12.692,64460,0
2005-11-30,12.716,12.775,12.704,12.775,61548,0
2005-12-01,12.794,12.877,12.751,12.877,53900,0
2005-12-02,12.862,13.07,12.862,12.944,45162,0
2005-12-05,12.988,13.07,12.951,12.963,22032,0
2005-12-06,12.937,13.07,12.937,13.059,54990,0
2005-12-07,13.059,13.117,13.015,13.078,36967,0
2005-12-08,13.052,13.174,12.944,12.944,58994,0
2005-12-09,12.944,13.065,12.944,12.971,55718,0
2005-12-12,13.004,13.042,12.794,12.899,106347,0
2005-12-13,12.933,12.994,12.883,12.963,65014,0
2005-12-14,12.982,13.07,12.951,13.004,109080,0
2005-12-15,13.02,13.148,13.02,13.098,88135,0
2005-12-16,13.134,13.308,13.117,13.256,96508,0
2005-12-19,13.117,13.492,13.117,13.492,79030,0
2005-12-20,13.432,13.499,13.243,13.487,90688,0
2005-12-21,13.506,13.548,13.329,13.535,134390,0
2005-12-22,13.638,13.676,13.343,13.436,110174,0
2005-12-23,13.464,13.555,13.343,13.454,85769,0
2005-12-27,13.471,13.619,13.471,13.528,69378,0
2005-12-28,13.576,13.576,13.436,13.506,77212,0
2005-12-29,13.487,13.651,13.482,13.613,83950,0
2005-12-30,13.581,13.63,13.492,13.619,44793,0
2006-01-03,13.598,13.63,13.499,13.63,85949,0
2006-01-04,13.651,13.689,13.499,13.576,43340,0
2006-01-05,13.602,13.813,13.602,13.732,85044,0
2006-01-06,13.792,13.871,13.635,13.754,89956,0
2006-01-09,13.806,13.806,13.602,13.682,112166,0
2006-01-10,13.638,13.695,13.548,13.586,56451,0
2006-01-11,13.576,13.669,13.576,13.643,50628,0
2006-01-12,13.669,13.669,13.602,13.643,62281,0
2006-01-13,13.682,13.754,13.477,13.487,64831,0
2006-01-17,13.528,13.813,13.525,13.739,72111,0
2006-01-18,13.619,13.732,13.548,13.708,98876,0
2006-01-19,13.773,14.009,13.714,13.871,62643,0
2006-01-20,13.953,14.015,13.818,13.818,53348,0
2006-01-23,13.778,13.833,13.719,13.827,60454,0
2006-01-24,13.818,13.975,13.801,13.853,81210,0
2006-01-25,13.91,13.948,13.833,13.923,93053,0
2006-01-26,13.948,13.968,13.792,13.958,90688,0
2006-01-27,13.975,14.136,13.958,14.064,87046,0
2006-01-30,14.091,14.2,14.039,14.175,83220,0
2006-01-31,14.195,14.2,14.039,14.091,57361,0
2006-02-01,14.064,14.114,13.953,14.069,59179,0
2006-02-02,14.091,14.12,13.875,13.91,56636,0
2006-02-03,13.939,13.939,13.797,13.888,61548,0
2006-02-06,13.871,13.929,13.76,13.766,74478,0
2006-02-07,13.844,13.844,13.663,13.806,61548,0
2006-02-08,13.754,13.792,13.606,13.651,67380,0
2006-02-09,13.702,13.76,13.613,13.63,44614,0
2006-02-10,13.669,13.669,13.36,13.436,69016,0
2006-02-13,13.162,13.261,13.089,13.162,154780,0
2006-02-14,13.162,13.18,13.052,13.174,133111,0
2006-02-15,13.203,13.436,13.162,13.406,117633,0
2006-02-16,13.329,13.378,13.203,13.278,56636,0
2006-02-17,13.286,13.511,13.286,13.492,55178,0
2006-02-21,13.548,13.651,13.499,13.576,86863,0
2006-02-22,13.602,13.624,13.519,13.54,84129,0
2006-02-23,13.591,13.602,13.471,13.586,64460,0
2006-02-24,13.624,13.797,13.613,13.797,69016,0
2006-02-27,13.797,13.833,13.739,13.833,53348,0
2006-02-28,13.801,13.929,13.76,13.91,95965,0
2006-03-01,13.905,14.039,13.871,14.039,52630,0
2006-03-02,14.015,14.147,13.997,14.054,65740,0
2006-03-03,14.039,14.064,13.958,14.015,55363,0
2006-03-06,14.015,14.015,13.888,13.929,27674,0
2006-03-07,13.929,14.009,13.744,13.806,61548,0
2006-03-08,13.806,13.806,13.572,13.695,63190,0
2006-03-09,13.651,13.732,13.635,13.695,53900,0
2006-03-10,13.695,13.695,13.459,13.581,90688,0
2006-03-13,13.559,13.586,13.487,13.519,63551,0
2006-03-14,13.519,13.586,13.511,13.581,79757,0
2006-03-15,13.591,13.708,13.581,13.695,67189,0
2006-03-16,13.778,13.935,13.732,13.871,59360,0
2006-03-17,13.929,14.027,13.853,13.929,47891,0
2006-03-20,13.981,13.987,13.778,13.943,68649,0
2006-03-21,13.91,13.981,13.871,13.923,68831,0
2006-03-22,13.797,13.853,13.651,13.818,59179,0
2006-03-23,13.871,13.953,13.827,13.929,70291,0
2006-03-24,13.939,14.064,13.875,14.048,69201,0
2006-03-27,14.048,14.054,13.935,13.939,58270,0
2006-03-28,13.987,14.002,13.871,13.958,64095,0
2006-03-29,13.968,14.084,13.929,14.064,68831,0
2006-03-30,13.953,14.156,13.953,14.069,46987,0
2006-03-31,14.091,14.195,14.069,14.147,53900,0
2006-04-03,14.2,14.411,14.188,14.386,54811,0
2006-04-04,14.386,14.554,14.311,14.442,42069,0
2006-04-05,14.416,14.498,14.34,14.356,46615,0
2006-04-06,14.307,14.449,14.307,14.311,35144,0
2006-04-07,14.323,14.38,14.039,14.185,60276,0
2006-04-10,14.167,14.256,14.147,14.167,73018,0
2006-04-11,14.12,14.2,13.844,13.953,68470,0
2006-04-12,14.039,14.147,13.76,13.981,65193,0
2006-04-13,13.981,14.015,13.871,13.871,17481,0
2006-04-17,13.898,13.943,13.76,13.91,44976,0
2006-04-18,13.929,14.307,13.916,14.027,90503,0
2006-04-19,13.981,14.153,13.981,14.031,65918,0
2006-04-20,14.147,14.386,14.091,14.256,92509,0
2006-04-21,14.252,14.362,14.185,14.332,69378,0
2006-04-24,14.223,14.315,14.217,14.315,52630,0
2006-04-25,14.332,14.386,14.278,14.328,51905,0
2006-04-26,14.307,14.475,14.307,14.422,40247,0
2006-04-27,14.371,14.548,14.27,14.404,46615,0
2006-04-28,14.513,14.544,14.404,14.498,55178,0
2006-05-01,14.554,14.799,14.455,14.589,101245,0
2006-05-02,14.613,14.738,14.601,14.721,49529,0
2006-05-03,14.773,14.773,14.68,14.704,59552,0
2006-05-04,14.711,14.816,14.68,14.689,27134,0
2006-05-05,14.773,14.887,14.68,14.831,39335,0
2006-05-08,14.821,15.232,14.821,15.189,69016,0
2006-05-09,15.197,15.393,15.197,15.325,46615,0
2006-05-10,15.317,15.519,15.317,15.404,55178,0
2006-05-11,15.393,15.399,14.986,15.096,102159,0
2006-05-12,15.104,15.289,14.85,14.893,91231,0
2006-05-15,14.887,14.936,14.223,14.428,99245,0
2006-05-16,14.432,14.809,14.432,14.789,65740,0
2006-05-17,14.789,14.789,14.261,14.432,61913,0
2006-05-18,14.498,14.711,14.12,14.12,72839,0
2006-05-19,14.175,14.188,13.981,14.039,58455,0
2006-05-22,13.981,13.981,13.337,13.464,173355,0
2006-05-23,13.349,13.643,13.349,13.63,81210,0
2006-05-24,13.548,13.548,13.273,13.312,89043,0
2006-05-25,13.421,13.643,13.421,13.643,81402,0
2006-05-26,13.651,14.12,13.643,14.12,71744,0
2006-05-30,14.147,14.16,13.844,13.916,59913,0
2006-05-31,13.981,14.009,13.785,13.844,97611,0
2006-06-01,13.91,14.247,13.824,14.091,83950,0
2006-06-02,14.185,14.442,14.091,14.323,61364,0
2006-06-05,14.362,14.416,14.156,14.185,51346,0
2006-06-06,14.076,14.091,13.871,13.943,49896,0
2006-06-07,13.898,13.948,13.682,13.732,68649,0
2006-06-08,13.682,13.773,13.651,13.689,68649,0
2006-06-09,13.676,13.818,13.656,13.732,23851,0
2006-06-12,13.682,13.818,13.651,13.689,37321,0
2006-06-13,13.548,13.63,13.256,13.286,67731,0
2006-06-14,13.219,13.329,13.162,13.219,54268,0
2006-06-15,13.004,13.76,13.004,13.76,66468,0
2006-06-16,13.76,13.76,13.566,13.663,38792,0
2006-06-19,13.663,13.754,13.602,13.602,48261,0
2006-06-20,13.602,13.635,13.487,13.598,36059,0
2006-06-21,13.436,13.708,13.436,13.535,66284,0
2006-06-22,13.555,13.576,13.492,13.576,41700,0
2006-06-23,13.492,14.16,13.492,14.096,176995,0
2006-06-26,14.039,14.156,13.91,14.009,55178,0
2006-06-27,14.091,14.217,13.923,14.027,52085,0
2006-06-28,14.009,14.039,13.818,13.929,68282,0
2006-06-29,13.797,14.027,13.76,14.027,73933,0
2006-06-30,14.223,14.278,14.195,14.2,46078,0
2006-07-03,14.332,14.58,14.332,14.471,26949,0
2006-07-05,14.386,14.416,14.252,14.416,35874,0
2006-07-06,14.315,14.689,14.315,14.58,80486,0
2006-07-07,14.665,14.684,14.525,14.659,50986,0
2006-07-10,14.659,14.659,14.461,14.601,51709,0
2006-07-11,14.652,14.887,14.596,14.821,83407,0
2006-07-12,14.821,14.821,14.554,14.704,56997,0
2006-07-13,14.648,14.648,14.435,14.502,42792,0
2006-07-14,14.532,14.839,14.386,14.508,30773,0
2006-07-17,14.508,14.596,14.351,14.471,52085,0
2006-07-18,14.471,14.525,14.323,14.38,40423,0
2006-07-19,14.442,14.442,14.261,14.38,99062,0
2006-07-20,14.362,14.461,14.217,14.404,30957,0
2006-07-21,14.404,14.411,14.315,14.386,44976,0
2006-07-24,14.307,14.58,14.27,14.58,49167,0
2006-07-25,14.634,14.799,14.58,14.68,43887,0
2006-07-26,14.778,14.839,14.68,14.831,69924,0
2006-07-27,14.831,14.926,14.634,14.716,60642,0
2006-07-28,14.789,14.95,14.789,14.842,68282,0
2006-07-31,14.887,14.903,14.816,14.861,75209,0
2006-08-01,14.85,14.85,14.746,14.816,51346,0
2006-08-02,14.746,14.954,14.746,14.873,99422,0
2006-08-03,14.826,14.826,14.68,14.799,73205,0
2006-08-04,14.893,15.152,14.821,14.903,48986,0
2006-08-07,14.917,15.02,14.903,14.966,25679,0
2006-08-08,14.931,15.068,14.903,14.95,59179,0
2006-08-09,15.013,15.232,14.981,15.214,48433,0
2006-08-10,15.214,15.214,14.971,15.032,45701,0
2006-08-11,15.032,15.043,14.769,14.85,50804,0
2006-08-14,14.842,14.893,14.778,14.861,54811,0
2006-08-15,14.95,15.038,14.926,14.96,65193,0
2006-08-16,14.986,15.221,14.986,15.179,65014,0
2006-08-17,15.204,15.355,15.038,15.123,58639,0
2006-08-18,15.204,15.37,15.109,15.163,66648,0
2006-08-21,15.232,15.476,15.179,15.289,81580,0
2006-08-22,15.179,15.232,15.013,15.059,51168,0
2006-08-23,15.1,15.117,14.96,15.046,69561,0
2006-08-24,15.013,15.13,15.013,15.123,56090,0
2006-08-25,15.123,15.37,15.091,15.185,78852,0
2006-08-28,15.204,15.204,15.096,15.141,60815,0
2006-08-29,15.232,15.232,15.096,15.174,56997,0
2006-08-30,15.109,15.331,15.1,15.294,70835,0
2006-08-31,15.407,15.496,15.239,15.294,63376,0
2006-09-01,15.376,15.424,15.305,15.376,56451,0
2006-09-05,15.429,15.435,15.366,15.366,48797,0
2006-09-06,15.376,15.393,14.773,14.821,75021,0
2006-09-07,14.876,14.909,14.585,14.799,136577,0
2006-09-08,14.799,14.839,14.67,14.704,50081,0
2006-09-11,14.711,14.711,14.386,14.416,57180,0
2006-09-12,14.471,14.525,14.366,14.491,119639,0
2006-09-13,14.366,14.58,14.366,14.498,111077,0
2006-09-14,14.539,14.652,14.455,14.623,91231,0
2006-09-15,14.659,14.799,14.613,14.665,67189,0
2006-09-18,14.589,14.733,14.589,14.665,55363,0
2006-09-19,14.634,14.789,14.618,14.618,51709,0
2006-09-20,14.502,14.652,14.471,14.471,81210,0
2006-09-21,14.471,14.471,14.332,14.362,68107,0
2006-09-22,14.362,14.467,14.328,14.422,75021,0
2006-09-25,14.404,14.548,14.371,14.475,63004,0
2006-09-26,14.498,14.665,14.449,14.539,109625,0
2006-09-27,14.548,14.689,14.481,14.689,66284,0
2006-09-28,14.676,14.898,14.652,14.898,98696,0
2006-09-29,14.986,15.135,14.975,15.02,71376,0
2006-10-02,14.986,15.096,14.986,15.096,61364,0
2006-10-03,15.038,15.068,14.652,14.769,146591,0
2006-10-04,14.784,14.784,14.518,14.652,123461,0
2006-10-05,14.58,14.728,14.502,14.585,60454,0
2006-10-06,14.554,14.689,14.428,14.648,75209,0
2006-10-09,14.648,14.854,14.628,14.842,70652,0
2006-10-10,14.839,15.068,14.809,14.917,70107,0
2006-10-11,14.876,14.986,14.799,14.931,54076,0
2006-10-12,14.96,15.135,14.861,14.931,53900,0
2006-10-13,14.95,15.068,14.799,15.006,56270,0
2006-10-16,15.043,15.204,14.873,15,53173,0
2006-10-17,14.95,15.179,14.873,14.942,63376,0
2006-10-18,15.013,15.204,14.975,15.085,65370,0
2006-10-19,15.104,15.221,14.96,15.013,56451,0
2006-10-20,15.046,15.349,15.046,15.221,60276,0
2006-10-23,15.262,15.496,15.232,15.37,59552,0
2006-10-24,15.393,15.674,15.383,15.447,121089,0
2006-10-25,15.461,15.473,15.104,15.272,125643,0
2006-10-26,15.342,15.545,15.342,15.519,85769,0
2006-10-27,15.589,15.712,15.389,15.508,97431,0
2006-10-30,15.577,15.649,15.355,15.361,56451,0
2006-10-31,15.305,15.61,15.285,15.414,55363,0
2006-11-01,15.349,15.461,15.289,15.383,60276,0
2006-11-02,15.337,15.366,15.123,15.232,52630,0
2006-11-03,15.245,15.376,14.922,15.006,69924,0
2006-11-06,14.966,15.197,14.966,15.075,41336,0
2006-11-07,15.117,15.204,15.038,15.189,65918,0
2006-11-08,15.081,15.204,15.081,15.109,52986,0
2006-11-09,15.152,15.317,15.096,15.109,60276,0
2006-11-10,15.038,15.366,15.038,15.096,91596,0
2006-11-13,15.096,15.152,14.931,14.942,118000,0
2006-11-14,14.942,15.038,14.936,14.936,63004,0
2006-11-15,14.95,15.169,14.95,15.038,42246,0
2006-11-16,15.02,15.13,15,15.068,74658,0
2006-11-17,15.053,15.232,15.027,15.214,46797,0
2006-11-20,15.104,15.135,14.887,15.032,90688,0
2006-11-21,14.966,15.135,14.95,15,70835,0
2006-11-22,14.975,15.189,14.975,15.189,111260,0
2006-11-24,15.289,15.361,15.279,15.361,32776,0
2006-11-27,15.355,15.355,15.123,15.232,94687,0
2006-11-28,15.239,15.361,15.239,15.305,59552,0
2006-11-29,15.337,15.742,15.337,15.661,87223,0
2006-11-30,15.699,16.32,15.699,15.914,49896,0
2006-12-01,15.872,16.193,15.872,15.952,98512,0
2006-12-04,16.02,16.212,16.01,16.164,68282,0
2006-12-05,16.257,16.488,16.24,16.335,102159,0
2006-12-06,16.47,16.476,16.193,16.287,52085,0
2006-12-07,16.32,16.457,16.097,16.257,114181,0
2006-12-08,16.309,16.32,16.187,16.229,50258,0
2006-12-11,16.292,16.514,16.268,16.444,72477,0
2006-12-12,16.431,16.514,16.419,16.488,43707,0
2006-12-13,16.439,16.724,16.439,16.701,50986,0
2006-12-14,16.749,17.579,16.749,16.846,71376,0
2006-12-15,16.903,17.113,16.852,17.113,48986,0
2006-12-18,17.217,17.298,16.78,16.834,71568,0
2006-12-19,16.821,16.903,16.283,16.903,126928,0
2006-12-20,16.903,17.178,16.865,16.951,61734,0
2006-12-21,16.93,17.211,16.719,16.805,150044,0
2006-12-22,16.839,16.839,16.505,16.584,78665,0
2006-12-26,16.482,16.628,16.482,16.569,48261,0
2006-12-27,16.663,16.815,16.611,16.815,60276,0
2006-12-28,16.815,16.852,16.755,16.78,31869,0
2006-12-29,16.87,17.125,16.87,17.07,58639,0
2007-01-03,17.108,17.217,16.309,16.399,122006,0
2007-01-04,16.378,16.378,15.877,15.919,130749,0
2007-01-05,15.837,15.946,15.429,15.602,118729,0
2007-01-08,15.598,15.812,15.598,15.789,57549,0
2007-01-09,15.694,15.731,15.519,15.687,82130,0
2007-01-10,15.731,15.742,15.62,15.742,64282,0
2007-01-11,15.766,15.931,15.747,15.843,67731,0
2007-01-12,15.901,16.045,15.901,16.045,48986,0
2007-01-16,16.115,16.155,16.001,16.039,54268,0
2007-01-17,15.973,16.127,15.952,16.104,58270,0
2007-01-18,16.155,16.229,16.02,16.104,50081,0
2007-01-19,16.032,16.225,16.032,16.164,36059,0
2007-01-22,16.139,16.219,16.097,16.121,39335,0
2007-01-23,16.097,16.276,16.097,16.276,59360,0
2007-01-24,16.378,16.384,16.252,16.384,62098,0
2007-01-25,16.361,16.498,16.187,16.303,68470,0
2007-01-26,16.268,16.546,16.268,16.332,71016,0
2007-01-29,16.292,16.399,16.17,16.245,68282,0
2007-01-30,16.225,16.27,16.084,16.187,92322,0
2007-01-31,16.234,16.298,16.115,16.219,95965,0
2007-02-01,16.27,16.298,16.193,16.24,64282,0
2007-02-02,16.182,16.292,16.182,16.287,63915,0
2007-02-05,16.257,16.384,16.257,16.361,38970,0
2007-02-06,16.354,16.384,16.332,16.378,53348,0
2007-02-07,16.349,16.384,16.283,16.327,73205,0
2007-02-08,16.361,16.388,16.234,16.298,71376,0
2007-02-09,16.257,16.399,16.229,16.262,50441,0
2007-02-12,16.378,16.388,16.115,16.155,65014,0
2007-02-13,16.24,16.378,16.115,16.139,84662,0
2007-02-14,16.182,16.368,16.121,16.262,90138,0
2007-02-15,16.415,16.431,16.147,16.219,146406,0
2007-02-16,16.115,16.187,15.925,15.994,111077,0
2007-02-20,15.779,15.946,15.759,15.846,237457,0
2007-02-21,15.877,15.964,15.843,15.964,119639,0
2007-02-22,15.958,16.039,15.941,16.039,57719,0
2007-02-23,16.028,16.276,16.028,16.268,82485,0
2007-02-26,16.252,16.373,16.252,16.354,90503,0
2007-02-27,16.276,16.276,15.712,15.759,101432,0
2007-02-28,15.837,15.854,15.55,15.681,78301,0
2007-03-01,15.598,15.602,15.435,15.602,85769,0
2007-03-02,15.737,15.747,15.473,15.501,50081,0
2007-03-05,15.404,15.496,14.954,14.99,118907,0
2007-03-06,15.046,15.349,15.032,15.21,74118,0
2007-03-07,15.156,15.299,15.064,15.189,85591,0
2007-03-08,15.322,15.487,15.272,15.424,84302,0
2007-03-09,15.461,15.643,15.461,15.643,119639,0
2007-03-12,15.62,15.779,15.62,15.759,32589,0
2007-03-13,15.759,15.774,15.649,15.656,79030,0
2007-03-14,15.674,15.752,15.534,15.752,84857,0
2007-03-15,15.837,16.028,15.83,15.904,51346,0
2007-03-16,16.039,16.252,15.919,16.005,68107,0
2007-03-19,16.065,16.155,16.039,16.151,46987,0
2007-03-20,16.104,16.32,16.097,16.24,56997,0
2007-03-21,16.234,16.303,16.131,16.234,67007,0
2007-03-22,16.24,16.457,16.24,16.457,66468,0
2007-03-23,16.409,16.522,16.368,16.402,46432,0
2007-03-26,16.361,16.476,16.257,16.332,75566,0
2007-03-27,16.415,16.488,16.062,16.131,142581,0
2007-03-28,16.155,16.314,16.104,16.27,65193,0
2007-03-29,16.234,16.492,16.234,16.47,60093,0
2007-03-30,16.522,16.646,16.522,16.622,37149,0
2007-04-02,16.656,16.87,16.602,16.755,53726,0
2007-04-03,16.809,17.03,16.809,17.03,55718,0
2007-04-04,16.993,17.084,16.974,17.077,33141,0
2007-04-05,17.057,17.239,17.057,17.15,48986,0
2007-04-09,17.235,17.385,17.217,17.365,37149,0
2007-04-10,17.372,17.482,17.372,17.482,52630,0
2007-04-11,17.439,17.469,17.261,17.313,82672,0
2007-04-12,17.261,17.607,17.261,17.607,73382,0
2007-04-13,17.59,18.019,17.59,17.881,122006,0
2007-04-16,18.019,18.239,17.997,18.156,114181,0
2007-04-17,18.321,18.357,18.235,18.242,106164,0
2007-04-18,18.166,18.561,18.166,18.357,125288,0
2007-04-19,18.107,18.264,18.06,18.222,77757,0
2007-04-20,18.242,18.507,18.217,18.217,126559,0
2007-04-23,18.107,18.239,18.025,18.046,81402,0
2007-04-24,18.025,18.127,18.025,18.036,67926,0
2007-04-25,18.056,18.291,18.056,18.252,74658,0
2007-04-26,18.257,18.425,18.257,18.402,64282,0
2007-04-27,18.402,18.527,18.326,18.507,77395,0
2007-04-30,18.437,18.545,18.121,18.16,92509,0
2007-05-01,18.107,18.156,18.025,18.144,86863,0
2007-05-02,18.107,18.374,18.077,18.217,124372,0
2007-05-03,18.239,18.474,18.239,18.348,107260,0
2007-05-04,18.298,18.552,18.291,18.374,75566,0
2007-05-07,18.344,18.606,18.344,18.581,37513,0
2007-05-08,18.721,18.721,18.456,18.545,73382,0
2007-05-09,18.556,18.665,18.517,18.517,62461,0
2007-05-10,18.523,18.579,18.2,18.235,104884,0
2007-05-11,18.279,18.413,18.229,18.41,70107,0
2007-05-14,18.27,18.39,18.27,18.279,59727,0
2007-05-15,18.245,18.419,18.245,18.353,74118,0
2007-05-16,18.321,18.362,18.321,18.362,113082,0
2007-05-17,18.362,18.437,18.353,18.374,57549,0
2007-05-18,18.402,18.615,18.39,18.581,71929,0
2007-05-21,18.623,18.711,18.615,18.711,62643,0
2007-05-22,18.61,18.654,18.523,18.615,64831,0
2007-05-23,18.573,18.803,18.545,18.567,113082,0
2007-05-24,18.512,18.567,18.298,18.326,85949,0
2007-05-25,18.377,18.5,18.368,18.419,40423,0
2007-05-29,18.474,18.747,18.474,18.639,65555,0
2007-05-30,18.639,18.76,18.552,18.76,73018,0
2007-05-31,18.781,18.963,18.781,18.952,72658,0
2007-06-01,18.947,19.265,18.947,19.161,80129,0
2007-06-04,19.154,19.248,19.144,19.219,69924,0
2007-06-05,19.161,19.23,19.077,19.121,65370,0
2007-06-06,19.077,19.077,18.737,18.76,69378,0
2007-06-07,18.737,18.737,18.326,18.332,64282,0
2007-06-08,18.337,18.374,18.279,18.348,85949,0
2007-06-11,18.353,18.629,18.245,18.595,61734,0
2007-06-12,18.573,18.573,18.337,18.377,47710,0
2007-06-13,18.517,18.6,18.442,18.507,54990,0
2007-06-14,18.6,18.715,18.419,18.479,66284,0
2007-06-15,18.545,18.732,18.545,18.671,51905,0
2007-06-18,18.704,18.831,18.704,18.831,34964,0
2007-06-19,18.711,19.017,18.711,18.999,48986,0
2007-06-20,18.89,18.914,18.771,18.771,35517,0
2007-06-21,18.737,18.88,18.671,18.867,66648,0
2007-06-22,18.875,18.875,18.556,18.732,56811,0
2007-06-25,18.76,18.826,18.545,18.545,78113,0
2007-06-26,18.545,18.711,18.402,18.402,55544,0
2007-06-27,18.368,18.456,18.264,18.456,38970,0
2007-06-28,18.489,18.561,18.485,18.561,56997,0
2007-06-29,18.682,18.727,18.489,18.573,44063,0
2007-07-02,18.561,18.82,18.517,18.789,41153,0
2007-07-03,18.766,19.204,18.766,19.005,39335,0
2007-07-05,19.114,19.114,18.843,18.862,36967,0
2007-07-06,18.711,19.144,18.711,18.982,49345,0
2007-07-09,18.952,19.104,18.914,19.005,48261,0
2007-07-10,19.088,19.404,18.88,18.956,163891,0
2007-07-11,19.062,19.176,18.963,19.005,66833,0
2007-07-12,19.005,19.357,19.005,19.265,65555,0
2007-07-13,19.526,19.568,18.771,18.862,302286,0
2007-07-16,19.067,19.067,18.634,18.682,147310,0
2007-07-17,18.573,18.715,18.474,18.5,89591,0
2007-07-18,18.306,18.431,18.056,18.252,117633,0
2007-07-19,18.27,18.517,18.27,18.456,92146,0
2007-07-20,18.298,18.377,18.188,18.239,72839,0
2007-07-23,18.188,18.374,18.188,18.298,67007,0
2007-07-24,18.326,18.326,17.705,17.784,82672,0
2007-07-25,17.832,17.957,17.544,17.784,130564,0
2007-07-26,17.508,17.508,16.451,17.125,417557,0
2007-07-27,16.987,17.135,16.789,16.93,86131,0
2007-07-30,16.89,17.014,16.762,16.957,137671,0
2007-07-31,17.035,17.265,16.987,16.987,88865,0
2007-08-01,16.799,16.951,16.719,16.922,87223,0
2007-08-02,16.951,17.041,16.899,16.93,50628,0
2007-08-03,16.895,16.93,16.669,16.669,57361,0
2007-08-06,16.616,16.78,15.895,16.292,183918,0
2007-08-07,16.127,16.656,16.127,16.602,124372,0
2007-08-08,16.706,17.041,16.706,16.987,106347,0
2007-08-09,16.616,16.773,16.505,16.663,81027,0
2007-08-10,15.837,16.147,15.571,16.078,371476,0
2007-08-13,16.252,16.303,16.147,16.2,92687,0
2007-08-14,16.2,16.2,15.602,15.64,155695,0
2007-08-15,15.393,15.393,14.746,14.909,241278,0
2007-08-16,14.375,14.738,13.702,14.613,482376,0
2007-08-17,15.404,16.388,14.971,15.589,240004,0
2007-08-20,15.837,15.919,15.598,15.919,118180,0
2007-08-21,16.028,16.115,15.837,16.115,95789,0
2007-08-22,16.115,16.509,16.115,16.509,125105,0
2007-08-23,16.573,16.663,16.463,16.65,82304,0
2007-08-24,16.669,17.014,16.663,17.014,65370,0
2007-08-27,17.288,17.288,16.903,17.041,71201,0
2007-08-28,17.03,17.03,16.541,16.591,102159,0
2007-08-29,16.755,16.91,16.701,16.87,125643,0
2007-08-30,16.773,16.903,16.64,16.852,57549,0
2007-08-31,17.205,17.205,17.014,17.182,59727,0
2007-09-04,17.108,17.372,17.07,17.36,50081,0
2007-09-05,17.282,17.313,17.091,17.205,55544,0
2007-09-06,17.261,17.337,17.199,17.292,61913,0
2007-09-07,17.15,17.288,16.987,17.101,61187,0
2007-09-10,17.211,17.211,16.945,17.065,60093,0
2007-09-11,17.199,17.298,17.138,17.298,39335,0
2007-09-12,17.309,17.402,17.235,17.326,51168,0
2007-09-13,17.452,17.607,17.376,17.512,47710,0
2007-09-14,17.584,17.584,17.36,17.562,54634,0
2007-09-17,17.533,17.533,17.332,17.397,52986,0
2007-09-18,17.533,18.025,17.457,18.025,72477,0
2007-09-19,18.077,18.116,17.971,18.077,87223,0
2007-09-20,18.077,18.139,18.012,18.046,59552,0
2007-09-21,18.132,18.311,18.116,18.306,79581,0
2007-09-24,18.362,18.5,18.242,18.287,103979,0
2007-09-25,18.326,18.39,18.252,18.39,88310,0
2007-09-26,18.534,18.671,18.425,18.665,90138,0
2007-09-27,18.676,18.851,18.671,18.82,93418,0
2007-09-28,18.81,18.88,18.753,18.875,92687,0
2007-10-01,18.843,19.041,18.843,18.941,69561,0
2007-10-02,18.947,18.989,18.831,18.89,51168,0
2007-10-03,18.831,18.851,18.704,18.76,37698,0
2007-10-04,18.831,18.843,18.711,18.843,46615,0
2007-10-05,19.071,19.108,19.017,19.058,52814,0
2007-10-08,19.058,19.14,18.956,19.14,53726,0
2007-10-09,19.275,19.275,19.098,19.265,55718,0
2007-10-10,19.298,19.337,19.182,19.265,40609,0
2007-10-11,19.325,19.391,18.843,19.051,63190,0
2007-10-12,19.114,19.292,19.114,19.166,47891,0
2007-10-15,19.214,19.243,19.114,19.188,52264,0
2007-10-16,19.062,19.114,19.046,19.114,43161,0
2007-10-17,19.364,19.364,18.969,19.088,54811,0
2007-10-18,19.128,19.128,18.925,19.051,44614,0
2007-10-19,19.135,19.135,18.76,18.82,67007,0
2007-10-22,18.552,18.766,18.527,18.747,65918,0
2007-10-23,18.952,18.952,18.742,18.952,59913,0
2007-10-24,18.851,19.017,18.649,19.017,49345,0
2007-10-25,19.041,19.144,18.963,19.144,41336,0
2007-10-26,19.224,19.37,19.21,19.301,73751,0
2007-10-29,19.375,19.526,19.357,19.488,63732,0
2007-10-30,19.513,19.513,19.342,19.404,33874,0
2007-10-31,19.6,19.791,19.526,19.647,63190,0
2007-11-01,19.532,19.55,19.255,19.265,52986,0
2007-11-02,19.268,19.351,19.128,19.309,56270,0
2007-11-05,18.857,19.243,18.857,19.21,29589,0
2007-11-06,19.219,19.346,19.067,19.224,47349,0
2007-11-07,19.121,19.121,18.6,18.6,75931,0
2007-11-08,18.344,18.623,17.979,18.306,103523,0
2007-11-09,17.997,18.2,17.82,17.951,91406,0
2007-11-12,17.845,17.925,17.597,17.597,55900,0
2007-11-13,17.638,17.951,17.638,17.951,28591,0
2007-11-14,17.816,18.06,17.816,17.997,39426,0
2007-11-15,17.82,17.832,17.482,17.562,44437,0
2007-11-16,17.447,17.661,17.385,17.661,55364,0
2007-11-19,17.643,17.643,17.178,17.332,68921,0
2007-11-20,17.15,17.447,17.108,17.417,132563,0
2007-11-21,17.125,17.125,16.805,16.899,84675,0
2007-11-23,16.926,17.211,16.926,17.211,21846,0
2007-11-26,17.313,17.313,16.877,16.93,77757,0
2007-11-27,17.041,17.108,16.857,17.108,83220,0
2007-11-28,17.385,17.643,17.223,17.643,87588,0
2007-11-29,17.512,17.597,17.376,17.469,71744,0
2007-11-30,17.837,17.893,17.618,17.748,61364,0
2007-12-03,18.235,18.235,17.59,17.837,69924,0
2007-12-04,17.486,17.874,17.486,17.761,31323,0
2007-12-05,17.909,18.107,17.893,18.06,53348,0
2007-12-06,18.101,18.467,18.088,18.467,63915,0
2007-12-07,18.447,18.573,18.279,18.556,72839,0
2007-12-10,18.517,18.6,18.489,18.512,60276,0
2007-12-11,18.534,18.581,17.997,18.036,69746,0
2007-12-12,18.357,18.39,17.886,18.06,78852,0
2007-12-13,17.957,17.961,17.672,17.947,91231,0
2007-12-14,17.826,17.826,17.579,17.612,53900,0
2007-12-17,17.59,17.59,17.303,17.332,106892,0
2007-12-18,17.412,17.469,17.05,17.385,69561,0
2007-12-19,17.417,17.457,17.135,17.393,84129,0
2007-12-20,17.402,17.402,17.138,17.309,53539,0
2007-12-21,17.36,17.572,17.36,17.533,68282,0
2007-12-24,17.643,17.886,17.632,17.886,40789,0
2007-12-26,18.374,18.374,17.863,18.287,79941,0
2007-12-27,18.121,18.121,17.914,18.036,55718,0
2007-12-28,18.176,18.287,18.012,18.287,38595,0
2007-12-31,18.311,18.581,18.311,18.581,73382,0
2008-01-02,18.645,18.654,17.914,18.052,238914,0
2008-01-03,18.06,18.298,18.012,18.176,87408,0
2008-01-04,18.052,18.088,17.842,17.869,52630,0
2008-01-07,18.066,18.111,17.661,17.788,80303,0
2008-01-08,17.802,18.071,17.54,17.562,61734,0
2008-01-09,17.515,17.788,17.515,17.788,78486,0
2008-01-10,17.601,17.947,17.572,17.925,84857,0
2008-01-11,17.909,17.965,17.698,17.842,47891,0
2008-01-14,18.036,18.066,17.85,17.932,52037,0
2008-01-15,17.721,17.754,17.508,17.528,40779,0
2008-01-16,17.402,17.502,17.167,17.303,51531,0
2008-01-17,17.402,17.402,16.498,16.509,93433,0
2008-01-18,16.663,16.714,15.649,15.854,101245,0
2008-01-22,15.759,15.779,15.085,15.473,261675,0
2008-01-23,15.13,15.716,14.784,15.706,136205,0
2008-01-24,15.931,16.151,15.722,16.151,86496,0
2008-01-25,16.262,16.534,15.895,15.935,138760,0
2008-01-28,15.881,16.229,15.812,16.229,76118,0
2008-01-29,16.01,16.373,16.01,16.368,67926,0
2008-01-30,16.257,16.584,16.134,16.283,60815,0
2008-01-31,16.127,16.646,15.958,16.546,59913,0
2008-02-01,16.602,16.805,16.561,16.805,51346,0
2008-02-04,16.89,17.019,16.706,16.922,71376,0
2008-02-05,16.834,16.834,16.384,16.476,68282,0
2008-02-06,16.476,16.514,16.097,16.115,55363,0
2008-02-07,15.925,16.303,15.925,16.276,44063,0
2008-02-08,16.225,16.298,16.055,16.17,54445,0
2008-02-11,16.229,16.309,16.039,16.276,32963,0
2008-02-12,16.341,16.53,16.225,16.283,47349,0
2008-02-13,16.419,16.505,16.292,16.292,38595,0
2008-02-14,16.482,16.482,15.83,15.858,208677,0
2008-02-15,15.83,15.83,15.064,15.429,306292,0
2008-02-19,15.598,15.846,15.598,15.82,134024,0
2008-02-20,15.627,16.02,15.627,15.958,74478,0
2008-02-21,16.089,16.164,15.83,15.877,53900,0
2008-02-22,15.914,16.001,15.661,15.935,99422,0
2008-02-25,16.045,16.309,15.925,16.309,61004,0
2008-02-26,16.393,16.635,16.276,16.611,102963,0
2008-02-27,16.419,16.809,16.419,16.591,95058,0
2008-02-28,16.628,16.669,16.444,16.53,54286,0
2008-02-29,16.52,16.52,16.276,16.314,110729,0
2008-03-03,16.388,16.415,16.24,16.415,87408,0
2008-03-04,15.925,16.476,15.925,16.276,114788,0
2008-03-05,16.287,16.522,16.276,16.349,107748,0
2008-03-06,16.309,16.341,16.109,16.109,87771,0
2008-03-07,16.089,16.206,15.864,16.016,87819,0
2008-03-10,15.91,15.994,15.779,15.812,68831,0
2008-03-11,16.024,16.268,15.881,16.268,85404,0
2008-03-12,16.206,16.505,16.206,16.292,71201,0
2008-03-13,16.155,16.341,15.925,16.292,58103,0
2008-03-14,16.298,16.361,15.935,16.084,62461,0
2008-03-17,15.779,15.925,15.534,15.674,95243,0
2008-03-18,15.881,15.904,15.62,15.801,139052,0
2008-03-19,15.806,15.858,15.407,15.424,96333,0
2008-03-20,15.337,15.519,15.152,15.473,92446,0
2008-03-24,15.534,15.706,15.466,15.661,50986,0
2008-03-25,15.577,15.699,15.49,15.627,56090,0
2008-03-26,15.747,15.747,15.429,15.508,62096,0
2008-03-27,15.563,15.774,15.563,15.643,78852,0
2008-03-28,15.687,15.747,15.534,15.571,54990,0
2008-03-31,15.649,15.716,15.582,15.716,43161,0
2008-04-01,15.82,16.182,15.82,16.158,65740,0
2008-04-02,16.104,16.27,16.104,16.139,54076,0
2008-04-03,16.072,16.262,16.01,16.212,61548,0
2008-04-04,16.219,16.32,16.109,16.193,41700,0
2008-04-07,16.303,16.578,16.303,16.444,79390,0
2008-04-08,16.419,16.541,16.349,16.522,72565,0
2008-04-09,16.47,16.611,16.424,16.573,84212,0
2008-04-10,16.578,16.689,16.541,16.646,37875,0
2008-04-11,16.492,16.492,16.327,16.393,37513,0
2008-04-14,16.335,16.522,16.314,16.32,54132,0
2008-04-15,16.309,16.424,16.268,16.292,83356,0
2008-04-16,16.303,16.799,16.303,16.786,68696,0
2008-04-17,16.743,16.935,16.701,16.895,98219,0
2008-04-18,17.03,17.217,17.03,17.167,94251,0
2008-04-21,17.065,17.095,16.935,17.095,59033,0
2008-04-22,17.118,17.118,16.935,16.993,73369,0
2008-04-23,17.019,17.155,17.004,17.155,102801,0
2008-04-24,17.138,17.288,17.03,17.255,93958,0
2008-04-25,17.365,17.365,17.03,17.326,110300,0
2008-04-28,17.407,17.407,17.332,17.345,53700,0
2008-04-29,17.303,17.303,17.16,17.23,77564,0
2008-04-30,17.303,17.457,17.235,17.27,117743,0
2008-05-01,17.288,17.447,17.188,17.38,60823,0
2008-05-02,17.345,17.623,17.345,17.508,53802,0
2008-05-05,17.508,17.508,17.38,17.469,70216,0
2008-05-06,17.407,17.562,17.397,17.533,65193,0
2008-05-07,17.508,17.601,17.313,17.337,72315,0
2008-05-08,17.376,17.492,17.337,17.463,30692,0
2008-05-09,17.417,17.508,17.365,17.492,44135,0
2008-05-12,17.515,17.682,17.515,17.661,33874,0
2008-05-13,17.655,17.672,17.492,17.672,58541,0
2008-05-14,17.661,17.863,17.661,17.794,50023,0
2008-05-15,17.82,17.979,17.82,17.951,71759,0
2008-05-16,18.012,18.116,18.006,18.095,64422,0
2008-05-19,18.144,18.348,18.101,18.222,160747,0
2008-05-20,18.16,18.16,18.042,18.083,98304,0
2008-05-21,18.132,18.188,17.942,17.965,89797,0
2008-05-22,17.991,18.121,17.991,18.107,55014,0
2008-05-23,18.042,18.101,17.979,18.025,52449,0
2008-05-27,18.036,18.166,18.036,18.166,102500,0
2008-05-28,18.229,18.239,18.077,18.17,55853,0
2008-05-29,18.144,18.337,18.144,18.27,52610,0
2008-05-30,18.252,18.315,18.217,18.298,54055,0
2008-06-02,18.257,18.257,18.036,18.176,53962,0
2008-06-03,18.2,18.287,18.095,18.21,42559,0
2008-06-04,18.17,18.252,18.046,18.066,50312,0
2008-06-05,18.071,18.321,18.066,18.321,64208,0
2008-06-06,18.239,18.298,17.904,17.904,97000,0
2008-06-09,17.881,17.997,17.682,17.716,88621,0
2008-06-10,17.544,17.716,17.54,17.667,92125,0
2008-06-11,17.632,17.632,17.298,17.412,87135,0
2008-06-12,17.412,17.457,17.249,17.298,71545,0
2008-06-13,17.275,17.457,17.255,17.457,67587,0
2008-06-16,17.452,17.572,17.407,17.54,48383,0
2008-06-17,17.54,17.54,17.402,17.457,58384,0
2008-06-18,17.292,17.313,17.07,17.288,148289,0
2008-06-19,17.125,17.199,17.05,17.065,86111,0
2008-06-20,16.935,16.957,16.616,16.743,75644,0
2008-06-23,16.743,16.83,16.55,16.569,85311,0
2008-06-24,16.514,16.78,16.514,16.669,61340,0
2008-06-25,16.78,16.91,16.731,16.794,78380,0
2008-06-26,16.656,16.679,16.439,16.584,41714,0
2008-06-27,16.584,16.584,16.354,16.424,53861,0
2008-06-30,16.488,16.546,16.327,16.47,87364,0
2008-07-01,16.268,16.424,16.176,16.424,68522,0
2008-07-02,16.361,16.457,16.187,16.2,103138,0
2008-07-03,16.187,16.187,15.964,15.987,65330,0
2008-07-07,16.078,16.127,15.442,15.64,97614,0
2008-07-08,15.61,15.737,15.414,15.563,99372,0
2008-07-09,15.557,15.694,15.366,15.376,108796,0
2008-07-10,15.322,15.42,15.156,15.389,88752,0
2008-07-11,15.152,15.305,15.123,15.289,64418,0
2008-07-14,15.305,15.476,14.887,14.922,106933,0
2008-07-15,14.826,14.826,14.362,14.461,175425,0
2008-07-16,14.455,14.784,14.34,14.784,116055,0
2008-07-17,14.826,15.104,14.826,15.006,89335,0
2008-07-18,14.99,15.075,14.909,15.075,38971,0
2008-07-21,15.13,15.31,15.123,15.299,64393,0
2008-07-22,15.135,15.156,15,15.152,78682,0
2008-07-23,15.163,15.253,14.975,15.13,77997,0
2008-07-24,15.064,15.085,14.659,14.665,88786,0
2008-07-25,14.623,14.721,14.554,14.613,37168,0
2008-07-28,14.67,14.752,14.375,14.411,94094,0
2008-07-29,14.392,14.826,14.392,14.826,109609,0
2008-07-30,14.909,15.163,14.909,15.163,78528,0
2008-07-31,15.156,15.279,15.13,15.156,59298,0
2008-08-01,15.152,15.204,15.046,15.202,60989,0
2008-08-04,15.141,15.163,14.873,14.931,79668,0
2008-08-05,14.966,14.966,14.733,14.887,75919,0
2008-08-06,14.887,14.96,14.778,14.831,72457,0
2008-08-07,14.794,14.821,14.498,14.544,43110,0
2008-08-08,14.518,14.821,14.475,14.821,34390,0
2008-08-11,14.809,14.893,14.764,14.854,39073,0
2008-08-12,14.826,14.826,14.596,14.634,32629,0
2008-08-13,14.607,14.704,14.449,14.67,79025,0
2008-08-14,14.634,14.721,14.607,14.665,39095,0
2008-08-15,14.665,14.665,14.467,14.487,38902,0
2008-08-18,14.471,14.56,14.299,14.344,42107,0
2008-08-19,14.332,14.332,13.853,14.2,83320,0
2008-08-20,14.147,14.188,14.054,14.179,67080,0
2008-08-21,14.185,14.223,14.076,14.206,123708,0
2008-08-22,14.283,14.471,14.283,14.461,104462,0
2008-08-25,14.442,14.532,14.283,14.283,89025,0
2008-08-26,14.323,14.428,14.242,14.27,65736,0
2008-08-27,14.38,14.432,14.328,14.34,69709,0
2008-08-28,14.411,14.618,14.411,14.585,102152,0
2008-08-29,14.589,14.589,14.487,14.498,62677,0
2008-09-02,14.525,14.544,14.34,14.356,136695,0
2008-09-03,14.311,14.311,14.102,14.185,113627,0
2008-09-04,14.153,14.153,13.785,13.785,83022,0
2008-09-05,13.576,13.576,13.389,13.519,159609,0
2008-09-08,13.727,13.76,13.487,13.572,140278,0
2008-09-09,13.572,13.586,12.944,12.971,135623,0
2008-09-10,12.963,12.963,12.493,12.733,394749,0
2008-09-11,12.558,12.745,12.493,12.745,153190,0
2008-09-12,12.712,12.899,12.709,12.891,142375,0
2008-09-15,12.465,12.631,12.045,12.055,163938,0
2008-09-16,11.775,11.788,11.308,11.653,253602,0
2008-09-17,11.633,11.659,10.892,11.01,259206,0
2008-09-18,11.005,11.095,10.035,11.077,380020,0
2008-09-19,12.081,12.098,11.395,11.844,301029,0
2008-09-22,11.922,12.125,11.807,11.879,243355,0
2008-09-23,11.769,11.894,11.619,11.696,124573,0
2008-09-24,11.639,11.639,11.42,11.53,134652,0
2008-09-25,11.684,11.756,11.445,11.715,190394,0
2008-09-26,11.53,11.614,11.322,11.53,74081,0
2008-09-29,11.312,11.312,10.035,10.35,135580,0
2008-09-30,10.421,10.62,10.26,10.62,130105,0
2008-10-01,10.608,10.741,10.411,10.741,64820,0
2008-10-02,10.707,10.707,10.189,10.224,111308,0
2008-10-03,10.365,10.389,9.89,9.995,232681,0
2008-10-06,9.4846,9.5,8.3661,9.0008,222267,0
2008-10-07,9.0345,9.2846,8.1726,8.3082,188953,0
2008-10-08,8.1571,8.2825,7.2932,7.7281,301052,0
2008-10-09,7.6891,7.775,6.8701,6.8817,191406,0
2008-10-10,5.4922,6.5951,4.9918,6.5951,399143,0
2008-10-13,7.8268,7.9931,7.22,7.9931,209546,0
2008-10-14,8.7963,8.9463,8.1976,8.3415,189487,0
2008-10-15,8.2867,8.2867,7.4092,7.4092,89457,0
2008-10-16,7.5621,7.6507,6.8857,7.5893,185569,0
2008-10-17,7.3306,8.0967,7.3306,7.9571,149240,0
2008-10-20,8.0175,8.3912,8.0111,8.3589,112711,0
2008-10-21,8.3293,8.4585,8.2311,8.3024,161793,0
2008-10-22,8.1333,8.1333,7.2058,7.3579,147489,0
2008-10-23,7.3052,7.5456,6.76,7.1385,186587,0
2008-10-24,6.5901,7.0023,6.4528,6.9252,160624,0
2008-10-27,6.6232,7.0508,6.5901,6.5951,140478,0
2008-10-28,6.9252,7.1726,6.6996,7.1726,247833,0
2008-10-29,7.3052,7.8382,7.3052,7.6013,201817,0
2008-10-30,7.9885,8.1333,7.7808,7.9885,191517,0
2008-10-31,8.2128,8.4187,7.983,8.2867,144291,0
2008-11-03,8.2825,8.4071,8.2311,8.3958,219804,0
2008-11-04,8.5054,8.7541,8.5054,8.6835,230257,0
2008-11-05,8.6626,8.7357,8.4335,8.5099,238169,0
2008-11-06,8.4939,8.4939,7.9622,8.0637,147281,0
2008-11-07,8.1451,8.2088,7.8961,7.983,86634,0
2008-11-10,8.2365,8.2618,7.9022,7.943,175009,0
2008-11-11,7.8745,7.92,7.5677,7.8522,139689,0
2008-11-12,7.5774,7.6324,6.9685,7.1726,172469,0
2008-11-13,7.2816,7.4147,6.7271,7.4147,149759,0
2008-11-14,7.3357,7.5456,7.2713,7.2816,136462,0
2008-11-17,7.1113,7.1113,6.8642,6.9467,94728,0
2008-11-18,6.6996,6.974,6.6996,6.974,138193,0
2008-11-19,6.8581,6.9632,6.4086,6.4086,87246,0
2008-11-20,6.0295,6.3266,5.3651,5.3764,277556,0
2008-11-21,5.5134,5.5957,4.8819,5.5462,294143,0
2008-11-24,5.7662,6.1007,5.7662,6.0405,243356,0
2008-11-25,6.1778,6.4528,6.1778,6.3812,229497,0
2008-11-26,6.1559,6.8101,6.1559,6.8101,271400,0
2008-11-28,6.9414,7.1059,6.6725,6.9195,71427,0
2008-12-01,6.7271,6.7829,6.4471,6.4471,214710,0
2008-12-02,6.3482,6.8642,6.2164,6.6666,203359,0
2008-12-03,6.4253,6.7829,6.4032,6.7495,172831,0
2008-12-04,6.8259,6.8975,6.4689,6.7323,204243,0
2008-12-05,6.5843,6.8975,6.4141,6.8857,161213,0
2008-12-08,6.9632,7.4147,6.9632,7.3052,194535,0
2008-12-09,7.1949,7.3984,7.0954,7.2058,238766,0
2008-12-10,7.3052,7.4905,7.2112,7.4905,315325,0
2008-12-11,7.6013,7.6013,7.2713,7.2713,113841,0
2008-12-12,7.1324,7.3195,7.1324,7.3195,134999,0
2008-12-15,7.3306,7.3865,7.2319,7.2595,123037,0
2008-12-16,7.2485,7.4037,7.1113,7.3805,218746,0
2008-12-17,7.1726,7.5345,7.0849,7.5345,209061,0
2008-12-18,7.6324,7.7421,7.4569,7.5345,121913,0
2008-12-19,7.6891,7.7421,7.4679,7.6164,113438,0
2008-12-22,7.2816,7.5124,7.1726,7.2771,239773,0
2008-12-23,7.1949,7.4402,7.1785,7.342,196888,0
2008-12-24,7.5234,7.5509,7.3468,7.5408,78152,0
2008-12-26,7.7104,7.7104,7.6115,7.6602,131986,0
2008-12-29,7.6285,7.6285,7.3142,7.3644,175368,0
2008-12-30,7.3579,7.6715,7.2058,7.5182,160022,0
2008-12-31,7.5774,7.9622,7.5565,7.7931,140571,0
2009-01-02,8.0058,8.2486,7.9138,8.2486,105758,0
2009-01-05,8.292,8.4753,8.1283,8.3539,88434,0
2009-01-06,8.609,8.609,8.3293,8.4645,196017,0
2009-01-07,8.5683,8.5683,8.0781,8.0967,218125,0
2009-01-08,8.0637,8.0967,7.9256,8.0637,133138,0
2009-01-09,8.1726,8.1726,7.9138,7.9138,88923,0
2009-01-12,7.8961,7.8961,7.5893,7.775,110193,0
2009-01-13,7.8845,7.8845,7.7339,7.8473,125985,0
2009-01-14,7.7702,7.7702,7.447,7.5509,239701,0
2009-01-15,7.5285,7.5285,7.09,7.4037,185973,0
2009-01-16,7.4037,7.6067,7.3644,7.5234,210212,0
2009-01-20,7.507,7.507,7.0227,7.074,195924,0
2009-01-21,7.2319,7.2532,7.0565,7.22,134109,0
2009-01-22,7.1785,7.3052,7.0405,7.1553,145429,0
2009-01-23,7.117,7.2932,6.8481,7.1891,136389,0
2009-01-26,7.2997,7.3805,7.1891,7.2378,91853,0
2009-01-27,7.2932,7.4402,7.2112,7.4194,101059,0
2009-01-28,7.6769,7.7158,7.5677,7.7158,74091,0
2009-01-29,7.6602,7.6602,7.4569,7.4569,74618,0
2009-01-30,7.5345,7.5345,7.1553,7.2932,73845,0
2009-02-02,7.1665,7.1665,7.0285,7.1217,144106,0
2009-02-03,7.2378,7.3052,7.0789,7.2485,103975,0
2009-02-04,7.2877,7.4359,7.2148,7.226,105788,0
2009-02-05,7.1385,7.3468,7.0626,7.342,89003,0
2009-02-06,7.342,7.507,7.342,7.43,90116,0
2009-02-09,7.3805,7.5621,7.3805,7.5509,93615,0
2009-02-10,7.4037,7.4905,7.2532,7.2654,101540,0
2009-02-11,7.2932,7.3579,7.074,7.1324,87389,0
2009-02-12,7.074,7.074,6.9031,7.0677,203472,0
2009-02-13,7.0677,7.1553,7.0285,7.0464,161465,0
2009-02-17,6.9195,6.9195,6.5131,6.5348,251069,0
2009-02-18,6.5735,6.5735,6.244,6.3266,271649,0
2009-02-19,6.4032,6.4528,6.1118,6.1396,236509,0
2009-02-20,5.9143,6.0077,5.5632,5.8156,374277,0
2009-02-23,5.8375,5.9033,5.4366,5.4747,482913,0
2009-02-24,5.7496,5.7496,5.3929,5.6946,494406,0
2009-02-25,5.6398,5.876,5.6015,5.8099,309833,0
2009-02-26,5.854,5.9586,5.7109,5.8099,253189,0
2009-02-27,5.6508,5.7717,5.6232,5.6783,221137,0
2009-03-02,5.4589,5.47,5.1566,5.2227,301346,0
2009-03-03,5.1788,5.3213,5.074,5.1237,411623,0
2009-03-04,5.1515,5.3929,5.1515,5.36,434579,0
2009-03-05,5.2717,5.2717,4.9974,5.0414,289315,0
2009-03-06,5.0632,5.1839,4.86,4.9861,369159,0
2009-03-09,4.9701,5.0632,4.8216,4.8987,260583,0
2009-03-10,4.9095,5.1515,4.9095,5.1402,806352,0
2009-03-11,5.1237,5.3322,5.1237,5.3157,395550,0
2009-03-12,5.2552,5.5574,5.2006,5.5574,416560,0
2009-03-13,5.6783,5.6783,5.5028,5.5738,136134,0
2009-03-16,5.6946,5.8869,5.6454,5.6673,168279,0
2009-03-17,5.755,5.8099,5.6454,5.8099,118130,0
2009-03-18,5.7662,6.0518,5.7003,5.9586,117760,0
2009-03-19,6.1176,6.1176,5.8981,5.9255,129764,0
2009-03-20,5.8869,5.9421,5.7887,5.8486,120703,0
2009-03-23,6.0627,6.3316,6.0462,6.3316,226401,0
2009-03-24,6.2935,6.3428,6.1888,6.222,100530,0
2009-03-25,6.233,6.4362,6.145,6.3096,148137,0
2009-03-26,6.4799,6.5187,6.359,6.5187,127910,0
2009-03-27,6.3156,6.3701,6.2825,6.3206,81201,0
2009-03-30,6.096,6.096,5.9201,6.0077,88752,0
2009-03-31,5.9969,6.2109,5.9969,6.1068,117139,0
2009-04-01,5.9421,6.2605,5.9421,6.2383,69316,0
2009-04-02,6.3043,6.5787,6.3043,6.4856,134913,0
2009-04-03,6.4253,6.5901,6.3266,6.5901,181598,0
2009-04-06,6.3868,6.4528,6.3428,6.4195,114332,0
2009-04-07,6.2271,6.3266,6.2001,6.2497,93621,0
2009-04-08,6.2547,6.3648,6.2271,6.2768,165951,0
2009-04-09,6.5348,6.5843,6.4637,6.5514,119623,0
2009-04-13,6.4799,6.612,6.4415,6.5901,145365,0
2009-04-14,6.5239,6.612,6.4856,6.5239,159387,0
2009-04-15,6.5239,6.5787,6.4745,6.5735,82130,0
2009-04-16,6.694,6.7924,6.5676,6.7717,96566,0
2009-04-17,6.7987,6.8481,6.7323,6.8101,85190,0
2009-04-20,6.7551,6.7551,6.4966,6.5296,154080,0
2009-04-21,6.3759,6.5735,6.3759,6.5623,160097,0
2009-04-22,6.4253,6.6342,6.4253,6.4745,124510,0
2009-04-23,6.4528,6.6062,6.4528,6.5787,189859,0
2009-04-24,6.6451,6.76,6.639,6.694,212454,0
2009-04-27,6.6666,6.7212,6.5901,6.612,169497,0
2009-04-28,6.5348,6.7771,6.5078,6.6996,162791,0
2009-04-29,6.7323,6.9252,6.7323,6.8425,247538,0
2009-04-30,6.9467,7.0677,6.9195,6.9195,217784,0
2009-05-01,6.9141,7.0285,6.8817,7.0177,123997,0
2009-05-04,7.1217,7.3142,7.1217,7.3142,142760,0
2009-05-05,7.2771,7.3865,7.2485,7.3142,143604,0
2009-05-06,7.447,7.5677,7.3306,7.5408,141243,0
2009-05-07,7.5774,7.6602,7.4239,7.507,154944,0
2009-05-08,7.6435,7.7281,7.4726,7.6715,93055,0
2009-05-11,7.5621,7.6507,7.5124,7.5725,76500,0
2009-05-12,7.6891,7.6891,7.496,7.5456,114975,0
2009-05-13,7.4147,7.4679,7.2532,7.3052,152710,0
2009-05-14,7.2654,7.3865,7.2654,7.3107,242051,0
2009-05-15,7.3468,7.4402,7.2654,7.3865,302735,0
2009-05-18,7.4147,7.6665,7.4147,7.6389,113224,0
2009-05-19,7.5774,7.7702,7.5774,7.7465,106527,0
2009-05-20,7.7225,7.858,7.6989,7.7281,68157,0
2009-05-21,7.6324,7.6324,7.5285,7.6164,116507,0
2009-05-22,7.6891,7.7465,7.6285,7.6932,83888,0
2009-05-26,7.6827,7.8695,7.6435,7.7597,224949,0
2009-05-27,7.7465,7.7871,7.6389,7.6435,195585,0
2009-05-28,7.6389,7.775,7.5828,7.775,195025,0
2009-05-29,7.8322,7.9022,7.7931,7.8745,118102,0
2009-06-01,8.3134,8.3134,8.1283,8.1827,324373,0
2009-06-02,8.2365,8.3415,8.2128,8.3293,131882,0
2009-06-03,8.3134,8.3134,8.1571,8.2258,148361,0
2009-06-04,8.2867,8.3476,8.1778,8.3476,127495,0
2009-06-05,8.4237,8.447,8.2771,8.3293,148630,0
2009-06-08,8.2713,8.2713,8.1146,8.2025,166426,0
2009-06-09,8.2618,8.3082,8.1726,8.292,130157,0
2009-06-10,8.4585,8.4585,8.2435,8.3539,105757,0
2009-06-11,8.3763,8.5099,8.3661,8.4396,106878,0
2009-06-12,8.485,8.5099,8.4282,8.5054,109097,0
2009-06-15,8.4753,8.4753,8.2486,8.3912,128434,0
2009-06-16,8.4071,8.4585,8.2365,8.2825,133076,0
2009-06-17,8.1976,8.2311,8.1146,8.1146,99737,0
2009-06-18,8.1571,8.2435,8.1404,8.2088,88930,0
2009-06-19,8.2128,8.2618,8.1283,8.1778,69080,0
2009-06-22,8.1451,8.1451,7.8423,7.8473,107201,0
2009-06-23,7.8629,7.9022,7.6435,7.7931,107177,0
2009-06-24,7.8094,8.0111,7.8094,7.9138,108815,0
2009-06-25,7.8845,8.0418,7.8522,8.024,78309,0
2009-06-26,8.0358,8.0715,7.975,8.024,49366,0
2009-06-29,8.0671,8.1215,8.0175,8.0967,76711,0
2009-06-30,8.1827,8.1976,7.9931,8.1778,76739,0
2009-07-01,8.1633,8.3476,8.1633,8.3082,96007,0
2009-07-02,8.1571,8.2486,8.0715,8.1571,72623,0
2009-07-06,8.0671,8.1515,8.024,8.0529,164989,0
2009-07-07,8.0637,8.0637,7.9314,7.9571,127482,0
2009-07-08,7.9256,7.9622,7.7339,7.8152,81876,0
2009-07-09,7.9314,7.9931,7.8629,7.8909,83478,0
2009-07-10,7.8199,7.8629,7.7281,7.8382,103072,0
2009-07-13,7.9138,7.9256,7.6665,7.9138,125160,0
2009-07-14,7.9931,8.0637,7.975,8.0637,102964,0
2009-07-15,8.1778,8.4007,8.1673,8.3763,103959,0
2009-07-16,8.4282,8.5459,8.3539,8.5459,115264,0
2009-07-17,8.5567,8.6569,8.5164,8.6325,78935,0
2009-07-20,8.698,8.7136,8.562,8.6626,110057,0
2009-07-21,8.778,8.778,8.5396,8.7605,173659,0
2009-07-22,8.7291,8.7872,8.6678,8.7872,93521,0
2009-07-23,8.7872,9.0441,8.778,9.0441,151680,0
2009-07-24,8.9246,9.0121,8.8689,9.0008,89166,0
2009-07-27,9.082,9.082,9.0008,9.0498,76896,0
2009-07-28,9.0345,9.0593,8.9508,9.0345,112975,0
2009-07-29,9.0345,9.0345,8.8234,8.9283,112418,0
2009-07-30,9.0065,9.1069,9.0065,9.0763,121316,0
2009-07-31,9.0065,9.1461,9.0065,9.1414,79663,0
2009-08-03,9.2342,9.3023,9.149,9.271,143061,0
2009-08-04,9.1694,9.376,9.1519,9.3444,201686,0
2009-08-05,9.2954,9.3589,9.1859,9.2807,121639,0
2009-08-06,9.2807,9.3297,9.0763,9.1752,116084,0
2009-08-07,9.209,9.3541,9.209,9.271,93895,0
2009-08-10,9.1791,9.2846,9.1791,9.2497,103902,0
2009-08-11,9.1694,9.2342,9.0593,9.1519,101199,0
2009-08-12,9.0763,9.2546,9.0706,9.1576,149275,0
2009-08-13,9.2807,9.2807,9.1752,9.2584,130152,0
2009-08-14,9.2807,9.3297,9.1916,9.3081,178245,0
2009-08-17,9.1165,9.1791,8.9386,8.9508,151673,0
2009-08-18,9.0545,9.0706,8.9848,9.0706,191663,0
2009-08-19,8.9782,9.1752,8.9782,9.1752,134477,0
2009-08-20,9.1461,9.1461,9.0593,9.1069,121991,0
2009-08-21,9.209,9.3023,9.1519,9.2032,119432,0
2009-08-24,9.2846,9.4747,9.2642,9.4204,131961,0
2009-08-25,9.4618,9.572,9.4459,9.517,139919,0
2009-08-26,9.531,9.572,9.4568,9.539,96914,0
2009-08-27,9.549,9.549,9.4124,9.525,79710,0
2009-08-28,9.525,9.661,9.4459,9.622,161600,0
2009-08-31,9.561,9.596,9.52,9.578,75538,0
2009-09-01,9.4124,9.6,9.1637,9.2264,197942,0
2009-09-02,9.2584,9.2584,9.1165,9.1519,97823,0
2009-09-03,9.239,9.317,9.149,9.317,71159,0
2009-09-04,9.3023,9.5,9.3023,9.4806,50912,0
2009-09-08,9.517,9.647,9.51,9.628,76421,0
2009-09-09,9.637,9.726,9.556,9.711,119196,0
2009-09-10,9.711,9.776,9.637,9.762,82763,0
2009-09-11,9.802,9.885,9.782,9.869,64613,0
2009-09-14,9.806,10.072,9.742,10.072,171705,0
2009-09-15,10.028,10.286,10.028,10.286,107022,0
2009-09-16,10.343,10.493,10.281,10.484,104769,0
2009-09-17,10.515,10.608,10.339,10.452,110011,0
2009-09-18,10.531,10.531,10.384,10.488,57484,0
2009-09-21,10.402,10.402,10.144,10.24,167662,0
2009-09-22,10.281,10.312,10.216,10.235,76595,0
2009-09-23,10.307,10.339,10.202,10.202,76166,0
2009-09-24,10.304,10.304,9.93,9.967,109406,0
2009-09-25,9.995,10.035,9.914,10.006,101474,0
2009-09-28,10.047,10.12,10.011,10.047,76029,0
2009-09-29,10.052,10.138,9.988,10.076,69171,0
2009-09-30,10.178,10.178,9.988,10.102,68576,0
2009-10-01,10.126,10.126,9.907,9.951,67725,0
2009-10-02,9.51,9.749,8.7486,9.72,141906,0
2009-10-05,9.692,9.819,9.692,9.78,111011,0
2009-10-06,9.813,10.011,9.813,9.956,133378,0
2009-10-07,9.857,10.047,9.857,9.995,91497,0
2009-10-08,10.001,10.151,10.001,10.126,100900,0
2009-10-09,10.067,10.319,10.061,10.16,226422,0
2009-10-12,10.178,10.214,10.11,10.16,152864,0
2009-10-13,10.061,10.229,10.061,10.16,110528,0
2009-10-14,10.229,10.339,10.214,10.312,87810,0
2009-10-15,10.192,10.471,10.192,10.464,132699,0
2009-10-16,10.415,10.473,10.336,10.452,149012,0
2009-10-19,10.458,10.608,10.452,10.515,105259,0
2009-10-20,10.48,10.574,10.471,10.537,83947,0
2009-10-21,10.471,10.608,10.426,10.426,82218,0
2009-10-22,10.488,10.574,10.402,10.574,86035,0
2009-10-23,10.574,10.62,10.508,10.608,141301,0
2009-10-26,10.605,10.687,10.464,10.515,137945,0
2009-10-27,10.297,10.554,9.582,10.375,166124,0
2009-10-28,10.304,10.365,10.023,10.055,147798,0
2009-10-29,10.085,10.202,10.085,10.16,114561,0
2009-10-30,10.156,10.192,9.622,9.643,219039,0
2009-11-02,9.686,9.839,9.4747,9.596,97987,0
2009-11-03,9.589,9.714,9.4806,9.61,83004,0
2009-11-04,9.654,9.802,9.654,9.686,169774,0
2009-11-05,9.726,9.851,9.72,9.825,89491,0
2009-11-06,9.726,9.951,9.726,9.869,84649,0
2009-11-09,9.976,10.16,9.976,10.12,93145,0
2009-11-10,10.061,10.192,10.061,10.183,88750,0
2009-11-11,10.254,10.336,10.207,10.24,91196,0
2009-11-12,10.24,10.304,10.144,10.183,73224,0
2009-11-13,10.207,10.304,10.172,10.183,102638,0
2009-11-16,10.224,10.325,10.224,10.297,88999,0
2009-11-17,10.254,10.375,10.254,10.339,53477,0
2009-11-18,10.307,10.432,10.307,10.432,91382,0
2009-11-19,10.297,10.297,10.144,10.16,125546,0
2009-11-20,10.061,10.16,10.061,10.144,61823,0
2009-11-23,10.224,10.312,10.192,10.224,202031,0
2009-11-24,10.26,10.515,10.172,10.508,161537,0
2009-11-25,10.526,10.763,10.504,10.751,94206,0
2009-11-27,10.38,10.676,10.304,10.602,94868,0
2009-11-30,10.526,10.629,10.499,10.591,73113,0
2009-12-01,10.62,10.682,10.591,10.659,115757,0
2009-12-02,10.62,10.728,10.605,10.64,91407,0
2009-12-03,10.67,10.715,10.421,10.421,141768,0
2009-12-04,10.488,10.602,10.276,10.37,166159,0
2009-12-07,10.304,10.515,10.304,10.471,96269,0
2009-12-08,10.297,10.38,10.276,10.37,61374,0
2009-12-09,10.319,10.331,10.115,10.281,289710,0
2009-12-10,10.281,10.411,10.281,10.343,89224,0
2009-12-11,10.365,10.446,10.343,10.357,76470,0
2009-12-14,10.375,10.548,10.375,10.531,161155,0
2009-12-15,10.515,10.586,10.493,10.574,107318,0
2009-12-16,10.561,10.703,10.561,10.635,75862,0
2009-12-17,10.596,10.635,10.531,10.586,66620,0
2009-12-18,10.624,10.629,10.508,10.624,105152,0
2009-12-21,10.676,10.763,10.653,10.751,98373,0
2009-12-22,10.692,10.736,10.614,10.647,53481,0
2009-12-23,10.732,10.789,10.653,10.789,95900,0
2009-12-24,10.786,10.8,10.751,10.763,41398,0
2009-12-28,10.8,10.869,10.786,10.818,86944,0
2009-12-29,10.715,10.789,10.699,10.786,69938,0
2009-12-30,10.756,10.763,10.653,10.751,68296,0
2009-12-31,10.763,10.805,10.64,10.64,48865,0
2010-01-04,10.67,10.77,10.653,10.763,106175,0
2010-01-05,10.794,10.898,10.751,10.898,80278,0
2010-01-06,10.84,10.979,10.84,10.898,121504,0
2010-01-07,10.898,11.01,10.886,10.956,102261,0
2010-01-08,10.945,11.064,10.922,11.064,95417,0
2010-01-11,11.052,11.059,10.898,11.049,159718,0
2010-01-12,10.967,11.031,10.907,10.956,145745,0
2010-01-13,10.974,11,10.907,10.992,58950,0
2010-01-14,10.956,11.052,10.945,11.052,74481,0
2010-01-15,11.005,11.045,10.915,11.045,102787,0
2010-01-19,11.005,11.137,10.967,11.119,77016,0
2010-01-20,10.987,11.11,10.961,11.095,80290,0
2010-01-21,11.09,11.11,10.915,10.992,145569,0
2010-01-22,10.979,10.979,10.794,10.864,108959,0
2010-01-25,10.902,10.927,10.789,10.789,122269,0
2010-01-26,10.78,10.78,10.365,10.389,177156,0
2010-01-27,10.339,10.411,9.93,10.126,397844,0
2010-01-28,10.11,10.16,9.976,10.09,157930,0
2010-01-29,10.102,10.214,10.028,10.115,144077,0
2010-02-01,10.144,10.286,10.144,10.286,105704,0
2010-02-02,10.276,10.446,10.254,10.446,91265,0
2010-02-03,10.384,10.493,10.325,10.432,79596,0
2010-02-04,10.291,10.325,10.028,10.028,124293,0
2010-02-05,10.041,10.041,9.582,9.797,185671,0
2010-02-08,9.771,9.88,9.711,9.766,65393,0
2010-02-09,9.806,9.934,9.78,9.93,146585,0
2010-02-10,9.88,9.988,9.825,9.934,154316,0
2010-02-11,9.962,10.115,9.93,10.115,116440,0
2010-02-12,10.072,10.144,10.006,10.115,76101,0
2010-02-16,10.189,10.271,10.178,10.271,88325,0
2010-02-17,10.24,10.464,10.24,10.411,166284,0
2010-02-18,10.426,10.537,10.406,10.504,113880,0
2010-02-19,10.567,10.608,10.488,10.608,81881,0
2010-02-22,10.647,10.659,10.484,10.484,60540,0
2010-02-23,10.488,10.561,10.325,10.396,146395,0
2010-02-24,10.48,10.48,10.357,10.411,108326,0
2010-02-25,10.271,10.389,10.172,10.389,89076,0
2010-02-26,10.402,10.504,10.38,10.484,39759,0
2010-03-01,10.473,10.635,10.473,10.605,56214,0
2010-03-02,10.608,10.763,10.608,10.728,76296,0
2010-03-03,10.741,10.864,10.741,10.776,76923,0
2010-03-04,10.77,10.86,10.77,10.8,84023,0
2010-03-05,10.826,11.014,10.826,11.014,82123,0
2010-03-08,10.995,11.045,10.995,11.031,78076,0
2010-03-09,11.025,11.119,11.02,11.106,80745,0
2010-03-10,11.052,11.203,11.052,11.196,81492,0
2010-03-11,11.158,11.203,11.154,11.186,71592,0
2010-03-12,11.225,11.281,11.192,11.243,57541,0
2010-03-15,11.273,11.273,11.158,11.219,65018,0
2010-03-16,11.219,11.334,11.219,11.301,118188,0
2010-03-17,11.301,11.478,11.289,11.473,161437,0
2010-03-18,11.451,11.647,11.451,11.623,286760,0
2010-03-19,11.579,11.614,11.367,11.406,468164,0
2010-03-22,11.354,11.354,11.208,11.281,116877,0
2010-03-23,11.284,11.373,11.284,11.373,58314,0
2010-03-24,11.384,11.451,11.354,11.439,61145,0
2010-03-25,11.439,11.608,11.417,11.42,121228,0
2010-03-26,11.42,11.501,11.363,11.363,81292,0
2010-03-29,11.373,11.467,11.253,11.273,104681,0
2010-03-30,11.263,11.328,11.253,11.301,70504,0
2010-03-31,11.301,11.301,11.163,11.196,88702,0
2010-04-01,11.238,11.328,11.238,11.263,108843,0
2010-04-05,11.259,11.478,11.238,11.417,108981,0
2010-04-06,11.354,11.439,11.289,11.42,129804,0
2010-04-07,11.389,11.458,11.347,11.389,79931,0
2010-04-08,11.395,11.399,11.289,11.389,84733,0
2010-04-09,11.354,11.458,11.347,11.427,98718,0
2010-04-12,11.432,11.478,11.389,11.412,132385,0
2010-04-13,11.373,11.42,11.328,11.42,98267,0
2010-04-14,11.432,11.493,11.312,11.493,155765,0
2010-04-15,11.42,11.501,11.373,11.458,130005,0
2010-04-16,11.399,11.42,11.203,11.297,99596,0
2010-04-19,11.196,11.289,11.18,11.248,101247,0
2010-04-20,11.263,11.354,11.263,11.354,107809,0
2010-04-21,11.243,11.399,11.243,11.284,166128,0
2010-04-22,11.267,11.328,11.158,11.328,88648,0
2010-04-23,11.315,11.394,11.284,11.382,168584,0
2010-04-26,11.36,11.473,11.36,11.432,103359,0
2010-04-27,11.417,11.417,11.219,11.219,113424,0
2010-04-28,11.232,11.284,11.07,11.09,168236,0
2010-04-29,11.116,11.238,11.116,11.212,107665,0
2010-04-30,11.219,11.316,11.116,11.154,66697,0
2010-05-03,11.18,11.281,11.18,11.238,122585,0
2010-05-04,11.225,11.225,10.892,10.945,112722,0
2010-05-05,10.805,10.805,10.537,10.659,165672,0
2010-05-06,10.499,10.567,9.0393,9.917,478367,0
2010-05-07,10.006,10.035,9.539,9.776,249534,0
2010-05-10,10.076,10.421,10.076,10.384,242846,0
2010-05-11,10.16,10.484,10.16,10.307,134772,0
2010-05-12,10.38,10.531,10.38,10.508,92747,0
2010-05-13,10.508,10.554,10.411,10.446,101097,0
2010-05-14,10.35,10.35,10.072,10.202,151338,0
2010-05-17,10.16,10.254,10.052,10.166,256484,0
2010-05-18,10.312,10.357,10.052,10.055,126863,0
2010-05-19,9.88,10.035,9.73,9.846,276641,0
2010-05-20,9.615,9.615,9.2546,9.3629,212776,0
2010-05-21,9.2342,9.549,9.1576,9.4618,109537,0
2010-05-24,9.4687,9.566,9.3809,9.3957,150204,0
2010-05-25,9.064,9.4618,8.9782,9.4618,166683,0
2010-05-26,9.582,9.67,9.4174,9.4174,129839,0
2010-05-27,9.637,9.934,9.637,9.934,120368,0
2010-05-28,10.041,10.041,9.819,9.914,92494,0
2010-06-01,9.776,9.939,9.714,9.802,122790,0
2010-06-02,9.802,9.962,9.755,9.939,86748,0
2010-06-03,9.967,10.035,9.914,9.982,75224,0
2010-06-04,9.857,9.88,9.628,9.686,166990,0
2010-06-07,9.686,9.742,9.549,9.549,63151,0
2010-06-08,9.578,9.628,9.4499,9.628,204267,0
2010-06-09,9.647,9.79,9.566,9.566,122967,0
2010-06-10,9.72,9.907,9.72,9.896,129823,0
2010-06-11,9.869,9.962,9.857,9.962,97627,0
2010-06-14,10.08,10.207,10.061,10.061,113105,0
2010-06-15,10.156,10.325,10.126,10.307,129298,0
2010-06-16,10.291,10.325,10.214,10.271,118734,0
2010-06-17,10.286,10.307,10.178,10.214,143433,0
2010-06-18,10.26,10.35,10.214,10.247,94780,0
2010-06-21,10.375,10.396,10.11,10.11,112396,0
2010-06-22,10.12,10.207,9.962,9.962,122577,0
2010-06-23,10.001,10.061,9.934,9.988,151539,0
2010-06-24,9.967,9.988,9.839,9.846,84758,0
2010-06-25,9.914,9.93,9.802,9.885,67311,0
2010-06-28,9.885,9.93,9.846,9.857,102827,0
2010-06-29,9.73,9.73,9.539,9.633,136739,0
2010-06-30,9.577,9.665,9.505,9.505,88641,0
2010-07-01,9.506,9.539,9.3248,9.4124,164512,0
2010-07-02,9.4747,9.4955,9.2954,9.3365,121381,0
2010-07-06,9.4459,9.633,9.3908,9.4409,107575,0
2010-07-07,9.517,9.755,9.506,9.749,103597,0
2010-07-08,9.83,9.865,9.742,9.78,149068,0
2010-07-09,9.776,9.851,9.776,9.851,55745,0
2010-07-12,9.874,9.896,9.839,9.851,41806,0
2010-07-13,9.982,10.115,9.982,10.067,77506,0
2010-07-14,10.023,10.102,9.982,10.067,88923,0
2010-07-15,10.023,10.102,9.934,10.055,78635,0
2010-07-16,10.047,10.047,9.813,9.835,89613,0
2010-07-19,9.846,9.901,9.806,9.901,65541,0
2010-07-20,9.869,9.995,9.749,9.995,67424,0
2010-07-21,9.982,9.995,9.762,9.835,91566,0
2010-07-22,9.988,10.097,9.976,10.076,90417,0
2010-07-23,10.041,10.16,10.041,10.144,95654,0
2010-07-26,10.178,10.281,10.166,10.276,43367,0
2010-07-27,10.325,10.406,10.307,10.331,80640,0
2010-07-28,10.35,10.357,10.254,10.271,78388,0
2010-07-29,10.331,10.343,10.138,10.271,110018,0
2010-07-30,10.235,10.336,10.214,10.307,104736,0
2010-08-02,10.411,10.504,10.276,10.464,90063,0
2010-08-03,10.415,10.484,10.389,10.438,38685,0
2010-08-04,10.438,10.464,10.411,10.438,59359,0
2010-08-05,10.415,10.432,10.343,10.415,66857,0
2010-08-06,10.38,10.415,10.297,10.402,91332,0
2010-08-09,10.458,10.471,10.375,10.446,80169,0
2010-08-10,10.319,10.421,10.286,10.357,112067,0
2010-08-11,10.265,10.265,10.035,10.035,180265,0
2010-08-12,9.956,10.011,9.924,9.982,88136,0
2010-08-13,10.001,10.09,9.995,10.067,64605,0
2010-08-16,10.067,10.085,9.995,10.067,111655,0
2010-08-17,10.144,10.235,10.144,10.156,84232,0
2010-08-18,10.183,10.265,10.102,10.207,121912,0
2010-08-19,10.319,10.319,10.011,10.085,94749,0
2010-08-20,9.976,9.976,9.896,9.967,75118,0
2010-08-23,9.995,10.047,9.967,9.97,70531,0
2010-08-24,9.835,9.88,9.72,9.83,156335,0
2010-08-25,9.802,9.857,9.661,9.846,80639,0
2010-08-26,9.88,9.924,9.762,9.79,81881,0
2010-08-27,9.825,9.917,9.749,9.896,103915,0
2010-08-30,9.825,9.939,9.79,9.806,53444,0
2010-08-31,9.797,9.876,9.729,9.83,60931,0
2010-09-01,9.901,10.115,9.901,10.076,141915,0
2010-09-02,10.076,10.166,10.076,10.138,79025,0
2010-09-03,10.254,10.297,10.192,10.271,84632,0
2010-09-07,10.271,10.271,10.12,10.12,51463,0
2010-09-08,10.357,10.389,10.16,10.216,80494,0
2010-09-09,10.307,10.35,10.254,10.297,74913,0
2010-09-10,10.325,10.37,10.304,10.365,61332,0
2010-09-13,10.452,10.508,10.452,10.508,78773,0
2010-09-14,10.537,10.62,10.48,10.561,66497,0
2010-09-15,10.521,10.602,10.521,10.541,55297,0
2010-09-16,10.554,10.591,10.499,10.591,89752,0
2010-09-17,10.682,10.682,10.591,10.605,63323,0
2010-09-20,10.635,10.741,10.624,10.715,77886,0
2010-09-21,10.647,10.763,10.602,10.635,231773,0
2010-09-22,10.608,10.707,10.541,10.574,149405,0
2010-09-23,10.541,10.629,10.48,10.521,132332,0
2010-09-24,10.596,10.756,10.596,10.741,79220,0
2010-09-27,10.852,10.852,10.659,10.676,137947,0
2010-09-28,10.707,10.794,10.58,10.763,175530,0
2010-09-29,10.776,10.8,10.732,10.763,94095,0
2010-09-30,10.886,10.886,10.728,10.789,138893,0
2010-10-01,10.84,10.907,10.8,10.907,51837,0
2010-10-04,10.776,10.786,10.64,10.692,255751,0
2010-10-05,10.751,11.01,10.736,10.967,159443,0
2010-10-06,11,11.025,10.961,11.005,74390,0
2010-10-07,11.126,11.126,10.992,11.064,63506,0
2010-10-08,11.09,11.116,11.045,11.095,66415,0
2010-10-11,11.077,11.119,11.049,11.059,81633,0
2010-10-12,11.025,11.106,10.979,11.099,89864,0
2010-10-13,11.119,11.219,11.119,11.131,105451,0
2010-10-14,11.18,11.18,11.106,11.143,121356,0
2010-10-15,11.18,11.281,11.106,11.192,72011,0
2010-10-18,11.143,11.192,11.143,11.163,75848,0
2010-10-19,11.07,11.095,10.927,10.992,170047,0
2010-10-20,10.974,11.064,10.95,11.01,113079,0
2010-10-21,11.059,11.126,10.945,11.031,102812,0
2010-10-22,11.083,11.116,11.052,11.09,61107,0
2010-10-25,11.137,11.203,11.119,11.148,115805,0
2010-10-26,11.158,11.163,11.049,11.163,105020,0
2010-10-27,11.143,11.192,11.119,11.192,137684,0
2010-10-28,11.203,11.238,11.116,11.175,84023,0
2010-10-29,11.228,11.24,11.18,11.18,41853,0
2010-11-01,11.367,11.367,11.148,11.175,90542,0
2010-11-02,11.289,11.301,11.169,11.18,57847,0
2010-11-03,11.259,11.259,11.143,11.238,97172,0
2010-11-04,11.42,11.487,11.373,11.467,112157,0
2010-11-05,11.451,11.508,11.412,11.478,69767,0
2010-11-08,11.501,11.604,11.373,11.567,158496,0
2010-11-09,11.592,11.608,11.483,11.506,82901,0
2010-11-10,11.543,11.543,11.373,11.506,78591,0
2010-11-11,11.439,11.518,11.367,11.458,83003,0
2010-11-12,11.395,11.417,11.212,11.225,74394,0
2010-11-15,11.212,11.273,11.154,11.18,68410,0
2010-11-16,11.158,11.158,10.602,10.786,165897,0
2010-11-17,10.836,10.898,10.8,10.864,72838,0
2010-11-18,11.038,11.095,10.995,11.083,67717,0
2010-11-19,10.992,11.059,10.945,11.059,80468,0
2010-11-22,11.031,11.143,10.979,11.064,95126,0
2010-11-23,11.031,11.031,10.864,10.927,77401,0
2010-11-24,10.987,11.01,10.941,10.995,49677,0
2010-11-26,10.927,10.974,10.902,10.922,24250,0
2010-11-29,10.894,10.894,10.763,10.886,43668,0
2010-11-30,10.865,10.88,10.794,10.841,42816,0
2010-12-01,10.974,11.005,10.934,11.005,47680,0
2010-12-02,11,11.095,10.995,11.064,87714,0
2010-12-03,11.031,11.119,11.014,11.119,69499,0
2010-12-06,11.099,11.143,11.077,11.143,76355,0
2010-12-07,11.248,11.248,11.077,11.083,119127,0
2010-12-08,11.049,11.106,11.01,11.064,94146,0
2010-12-09,11.116,11.116,11.005,11.052,95979,0
2010-12-10,11.095,11.11,11.052,11.064,77065,0
2010-12-13,11.083,11.116,11.052,11.07,103414,0
2010-12-14,11.059,11.131,11.059,11.077,37947,0
2010-12-15,11.031,11.095,10.992,11.025,113691,0
2010-12-16,10.996,11.108,10.996,11.091,49257,0
2010-12-17,11.077,11.148,11.014,11.148,55192,0
2010-12-20,11.243,11.243,11.131,11.192,163478,0
2010-12-21,11.175,11.192,11.07,11.099,132853,0
2010-12-22,11.154,11.175,11.116,11.158,74869,0
2010-12-23,11.169,11.208,11.131,11.203,57058,0
2010-12-27,11.158,11.259,11.148,11.259,50805,0
2010-12-28,11.259,11.308,11.225,11.289,46377,0
2010-12-29,11.315,11.389,11.24,11.265,70983,0
2010-12-30,11.312,11.321,11.209,11.25,114390,0
2010-12-31,11.286,11.299,11.246,11.268,43688,0
2011-01-03,11.316,11.432,11.308,11.384,71259,0
2011-01-04,11.487,11.493,11.289,11.34,84470,0
2011-01-05,11.316,11.445,11.308,11.427,97434,0
2011-01-06,11.439,11.501,11.384,11.417,79029,0
2011-01-07,11.493,11.493,11.34,11.427,64304,0
2011-01-10,11.406,11.42,11.367,11.406,43099,0
2011-01-11,11.525,11.525,11.42,11.463,54133,0
2011-01-12,11.53,11.608,11.53,11.587,69937,0
2011-01-13,11.633,11.763,11.582,11.582,89968,0
2011-01-14,11.6,11.63,11.561,11.582,47768,0
2011-01-18,11.604,11.623,11.561,11.561,63218,0
2011-01-19,11.587,11.592,11.53,11.556,41428,0
2011-01-20,11.572,11.587,11.483,11.587,61762,0
2011-01-21,11.63,11.691,11.63,11.666,45650,0
2011-01-24,11.666,11.719,11.639,11.687,65115,0
2011-01-25,11.719,11.719,11.556,11.623,67909,0
2011-01-26,11.684,11.745,11.671,11.724,42393,0
2011-01-27,11.751,11.79,11.733,11.763,56361,0
2011-01-28,11.775,11.775,11.493,11.514,74528,0
2011-01-31,11.539,11.605,11.514,11.52,93442,0
2011-02-01,11.6,11.666,11.6,11.653,91269,0
2011-02-02,11.619,11.751,11.619,11.733,93867,0
2011-02-03,11.708,11.733,11.671,11.719,93074,0
2011-02-04,11.715,11.729,11.671,11.724,34155,0
2011-02-07,11.79,11.828,11.745,11.775,68060,0
2011-02-08,11.79,11.905,11.756,11.905,57209,0
2011-02-09,11.884,11.894,11.844,11.85,45219,0
2011-02-10,11.844,11.85,11.729,11.838,54580,0
2011-02-11,11.802,11.928,11.802,11.922,43863,0
2011-02-14,11.905,12.039,11.894,12.032,59966,0
2011-02-15,12.019,12.051,11.935,11.983,76842,0
2011-02-16,11.972,12.011,11.911,11.965,56296,0
2011-02-18,11.972,12.055,11.954,11.99,45082,0
2011-02-22,11.972,11.972,11.756,11.78,92783,0
2011-02-23,11.807,11.844,11.696,11.775,56422,0
2011-02-24,11.769,11.85,11.702,11.769,45633,0
2011-02-25,11.802,11.911,11.802,11.838,63433,0
2011-02-28,11.906,11.996,11.895,11.924,39541,0
2011-03-01,11.972,12.02,11.873,11.905,60390,0
2011-03-02,11.876,11.991,11.876,11.936,45957,0
2011-03-03,12.015,12.105,12.015,12.082,68254,0
2011-03-04,12.071,12.071,11.946,11.973,42425,0
2011-03-07,11.977,12.058,11.879,11.95,58262,0
2011-03-08,11.941,11.994,11.861,11.965,50447,0
2011-03-09,12.016,12.016,11.901,11.966,38085,0
2011-03-10,11.96,11.96,11.805,11.805,77513,0
2011-03-11,11.79,11.911,11.79,11.889,39846,0
2011-03-14,11.946,11.946,11.745,11.808,48786,0
2011-03-15,11.566,11.851,11.481,11.517,179566,0
2011-03-16,11.481,11.513,11.264,11.3,147473,0
2011-03-17,11.367,11.484,11.278,11.373,97789,0
2011-03-18,11.504,11.571,11.436,11.571,88424,0
2011-03-21,11.671,11.745,11.671,11.733,47366,0
2011-03-22,11.714,11.763,11.687,11.729,52717,0
2011-03-23,11.701,11.79,11.677,11.769,58657,0
2011-03-24,11.82,11.901,11.82,11.862,63141,0
2011-03-25,11.859,11.945,11.849,11.928,39646,0
2011-03-28,12.001,12.001,11.906,11.911,41233,0
2011-03-29,11.973,11.995,11.924,11.978,42705,0
2011-03-30,12.012,12.06,12.012,12.052,66615,0
2011-03-31,12.122,12.174,12.028,12.116,99640,0
2011-04-01,12.156,12.206,12.122,12.167,38719,0
2011-04-04,12.167,12.212,12.132,12.173,56140,0
2011-04-05,12.232,12.327,12.188,12.267,57536,0
2011-04-06,12.377,12.381,12.237,12.277,55744,0
2011-04-07,12.248,12.338,12.241,12.272,57743,0
2011-04-08,12.342,12.365,12.248,12.299,51677,0
2011-04-11,12.378,12.448,12.323,12.327,71591,0
2011-04-12,12.309,12.315,12.164,12.23,147818,0
2011-04-13,12.31,12.338,12.177,12.216,74573,0
2011-04-14,12.199,12.232,12.144,12.232,78772,0
2011-04-15,12.272,12.327,12.212,12.212,73187,0
2011-04-18,12.095,12.199,12.065,12.199,121709,0
2011-04-19,12.199,12.216,12.167,12.183,56588,0
2011-04-20,12.306,12.439,12.216,12.439,56728,0
2011-04-21,12.533,12.628,12.522,12.522,39064,0
2011-04-25,12.448,12.484,12.406,12.439,53207,0
2011-04-26,12.465,12.583,12.465,12.504,55832,0
2011-04-27,12.579,12.593,12.529,12.583,100536,0
2011-04-28,12.609,12.655,12.589,12.628,49832,0
2011-04-29,12.686,12.759,12.653,12.692,56318,0
2011-05-02,12.766,12.816,12.706,12.742,71916,0
2011-05-03,12.688,12.767,12.532,12.589,73032,0
2011-05-04,12.589,12.604,12.458,12.509,72764,0
2011-05-05,12.381,12.432,12.159,12.214,182167,0
2011-05-06,12.346,12.439,12.259,12.288,97927,0
2011-05-09,12.237,12.353,12.237,12.342,71106,0
2011-05-10,12.405,12.443,12.37,12.427,47391,0
2011-05-11,12.439,12.439,12.288,12.358,61155,0
2011-05-12,12.289,12.399,12.216,12.399,32993,0
2011-05-13,12.398,12.398,12.202,12.282,35139,0
2011-05-16,12.309,12.309,12.18,12.184,33070,0
2011-05-17,12.141,12.147,12.001,12.103,98446,0
2011-05-18,12.113,12.209,12.086,12.209,49388,0
2011-05-19,12.22,12.271,12.155,12.271,63482,0
2011-05-20,12.299,12.311,12.142,12.198,54973,0
2011-05-23,12.159,12.159,11.991,12.023,42382,0
2011-05-24,12.013,12.079,11.943,11.979,70986,0
2011-05-25,11.952,12.103,11.952,12.054,59347,0
2011-05-26,12.079,12.124,12.001,12.124,42600,0
2011-05-27,12.148,12.221,12.125,12.191,63146,0
2011-05-31,12.645,12.792,12.213,12.343,105045,0
2011-06-01,12.304,12.336,12.107,12.113,88291,0
2011-06-02,12.107,12.155,12.061,12.119,56615,0
2011-06-03,12.001,12.125,11.974,12.043,64298,0
2011-06-06,12.001,12.042,11.924,11.946,91244,0
2011-06-07,11.991,12.072,11.991,12.013,71233,0
2011-06-08,11.967,12.05,11.918,11.961,32727,0
2011-06-09,11.974,12.142,11.967,12.108,33052,0
2011-06-10,12.072,12.072,11.875,11.879,46723,0
2011-06-13,11.868,11.901,11.717,11.789,110181,0
2011-06-14,11.889,11.956,11.889,11.889,69622,0
2011-06-15,11.824,11.827,11.6,11.63,65370,0
2011-06-16,11.606,11.71,11.416,11.585,93297,0
2011-06-17,11.726,11.726,11.541,11.581,49471,0
2011-06-20,11.592,11.691,11.581,11.64,45175,0
2011-06-21,11.705,11.838,11.705,11.824,50587,0
2011-06-22,11.754,11.875,11.717,11.717,68415,0
2011-06-23,11.566,11.754,11.497,11.754,89474,0
2011-06-24,11.748,11.785,11.508,11.561,83551,0
2011-06-27,11.586,11.726,11.517,11.679,59139,0
2011-06-28,11.726,11.879,11.721,11.875,37218,0
2011-06-29,11.956,12.05,11.901,12.05,31521,0
2011-06-30,12.093,12.185,12.093,12.181,57784,0
2011-07-01,12.154,12.347,12.124,12.347,51323,0
2011-07-05,12.305,12.354,12.266,12.327,68683,0
2011-07-06,12.328,12.38,12.268,12.35,83907,0
2011-07-07,12.445,12.491,12.434,12.461,80548,0
2011-07-08,12.323,12.366,12.124,12.305,118464,0
2011-07-11,12.113,12.22,12.012,12.047,58912,0
2011-07-12,12.048,12.079,11.977,12.006,61552,0
2011-07-13,12.028,12.231,12.028,12.066,42009,0
2011-07-14,12.119,12.154,11.964,12,49456,0
2011-07-15,12.047,12.084,11.977,12.012,40186,0
2011-07-18,12.012,12.012,11.856,11.945,38537,0
2011-07-19,12,12.097,12,12.097,73029,0
2011-07-20,12.14,12.146,12.052,12.084,60210,0
2011-07-21,12.169,12.331,12.134,12.316,72219,0
2011-07-22,12.316,12.378,12.246,12.366,58938,0
2011-07-25,12.293,12.342,12.22,12.26,37332,0
2011-07-26,12.273,12.273,11.938,12.233,173613,0
2011-07-27,12.169,12.169,11.99,11.99,188303,0
2011-07-28,11.976,12.04,11.854,11.886,41948,0
2011-07-29,11.712,11.789,11.633,11.707,81433,0
2011-08-01,11.82,11.887,11.635,11.694,69061,0
2011-08-02,11.581,11.67,11.41,11.419,131055,0
2011-08-03,11.389,11.48,11.147,11.48,176498,0
2011-08-04,11.228,11.301,10.785,10.831,186806,0
2011-08-05,10.86,11.256,10.225,10.563,311411,0
2011-08-08,10.114,10.209,9.658,9.709,278351,0
2011-08-09,9.52,10.096,9.4479,10.088,302693,0
2011-08-10,9.776,10.064,9.766,9.854,241031,0
2011-08-11,9.933,10.477,9.861,10.381,160362,0
2011-08-12,10.492,10.533,10.366,10.45,104067,0
2011-08-15,10.612,10.794,10.612,10.76,45988,0
2011-08-16,10.704,10.755,10.469,10.612,71324,0
2011-08-17,10.653,10.738,10.577,10.688,183228,0
2011-08-18,10.413,10.424,10.042,10.189,179531,0
2011-08-19,9.97,10.268,9.915,9.943,170887,0
2011-08-22,10.165,10.192,9.839,9.846,131756,0
2011-08-23,9.915,10.257,9.865,10.238,134770,0
2011-08-24,10.263,10.43,10.215,10.404,88202,0
2011-08-25,10.456,10.499,10.215,10.311,90955,0
2011-08-26,10.192,10.424,10.005,10.418,113326,0
2011-08-29,10.533,10.658,10.499,10.634,142145,0
2011-08-30,10.607,10.688,10.488,10.653,34315,0
2011-08-31,10.777,10.846,10.67,10.705,78568,0
2011-09-01,10.767,10.779,10.623,10.639,88584,0
2011-09-02,10.483,10.483,10.234,10.386,87919,0
2011-09-06,9.963,10.28,9.945,10.28,75816,0
2011-09-07,10.337,10.481,10.331,10.446,109719,0
2011-09-08,10.366,10.484,10.31,10.366,70635,0
2011-09-09,10.207,10.207,9.979,10.092,101026,0
2011-09-12,9.93,10.055,9.842,10.055,86430,0
2011-09-13,10.055,10.159,9.999,10.055,149713,0
2011-09-14,10.081,10.225,9.979,10.182,79271,0
2011-09-15,10.256,10.33,10.236,10.31,59874,0
2011-09-16,10.33,10.377,10.242,10.289,75412,0
2011-09-19,10.112,10.135,9.983,10.117,81947,0
2011-09-20,10.163,10.242,10.067,10.099,92096,0
2011-09-21,10.086,10.148,9.831,9.831,95965,0
2011-09-22,9.532,9.545,9.3809,9.4369,115350,0
2011-09-23,9.4369,9.4657,9.2448,9.3918,165907,0
2011-09-26,9.4369,9.526,9.3267,9.4995,123508,0
2011-09-27,9.78,9.894,9.687,9.706,149026,0
2011-09-28,9.765,9.776,9.526,9.539,91933,0
2011-09-29,9.699,9.782,9.4906,9.633,93078,0
2011-09-30,9.571,9.571,9.2662,9.3452,171677,0
2011-10-03,9.2448,9.3671,8.9238,9.0222,158049,0
2011-10-04,8.8429,8.982,8.6626,8.9707,130629,0
2011-10-05,8.9517,9.3267,8.9517,9.3267,148339,0
2011-10-06,9.3434,9.4935,9.2186,9.4618,83266,0
2011-10-07,9.763,9.763,9.3809,9.4548,77070,0
2011-10-10,9.569,9.776,9.569,9.717,56501,0
2011-10-11,9.681,9.78,9.637,9.733,68388,0
2011-10-12,9.848,10.003,9.814,9.924,113357,0
2011-10-13,9.83,9.892,9.714,9.845,62394,0
2011-10-14,10.037,10.066,9.955,10.045,103072,0
2011-10-17,10.032,10.032,9.781,9.83,108248,0
2011-10-18,9.845,10.054,9.683,10.002,105084,0
2011-10-19,10.002,10.059,9.876,9.933,135252,0
2011-10-20,9.97,9.97,9.736,9.916,101324,0
2011-10-21,10.122,10.182,10.085,10.171,164592,0
2011-10-24,10.215,10.306,10.191,10.296,106064,0
2011-10-25,10.155,10.183,10.051,10.072,117257,0
2011-10-26,10.202,10.215,10.019,10.197,78837,0
2011-10-27,10.529,10.669,10.506,10.518,214711,0
2011-10-28,10.429,10.591,10.429,10.591,167485,0
2011-10-31,10.411,10.478,10.276,10.31,197405,0
2011-11-01,9.92,10.086,9.728,10.008,207068,0
2011-11-02,10.085,10.189,10.059,10.147,115778,0
2011-11-03,10.259,10.332,10.112,10.281,143853,0
2011-11-04,10.159,10.22,10.075,10.184,96969,0
2011-11-07,10.159,10.197,10.066,10.177,79757,0
2011-11-08,10.264,10.363,10.172,10.332,118690,0
2011-11-09,10.037,10.13,9.915,9.928,188120,0
2011-11-10,10.051,10.13,9.97,10.008,98751,0
2011-11-11,10.164,10.252,10.155,10.183,113434,0
2011-11-14,10.172,10.172,10.045,10.098,107877,0
2011-11-15,10.051,10.141,9.989,10.08,106266,0
2011-11-16,10.002,10.098,9.944,9.961,98704,0
2011-11-17,9.938,9.961,9.699,9.724,141339,0
2011-11-18,9.839,9.839,9.733,9.733,101783,0
2011-11-21,9.579,9.579,9.376,9.4965,214024,0
2011-11-22,9.4499,9.537,9.4409,9.4935,77931,0
2011-11-23,9.3541,9.3819,9.2546,9.3052,114658,0
2011-11-25,9.2915,9.3355,9.2546,9.2546,77958,0
2011-11-28,9.598,9.598,9.3691,9.4154,170942,0
2011-11-29,9.3938,9.515,9.3938,9.4876,118261,0
2011-11-30,9.831,9.9,9.767,9.876,195431,0
2011-12-01,9.915,9.967,9.843,9.875,84703,0
2011-12-02,9.954,10.025,9.937,9.949,78852,0
2011-12-05,10.032,10.148,9.997,10.045,98466,0
2011-12-06,10.075,10.104,9.994,10.071,114346,0
2011-12-07,9.952,10.155,9.946,10.122,100969,0
2011-12-08,9.981,10.05,9.839,9.87,82502,0
2011-12-09,9.906,10.071,9.906,10.058,106012,0
2011-12-12,9.937,9.937,9.746,9.808,68812,0
2011-12-13,9.827,9.933,9.639,9.658,84293,0
2011-12-14,9.575,9.663,9.517,9.575,112849,0
2011-12-15,9.65,9.703,9.552,9.557,188624,0
2011-12-16,9.582,9.625,9.54,9.601,132356,0
2011-12-19,9.629,9.645,9.4598,9.4717,86248,0
2011-12-20,9.625,9.717,9.625,9.693,201191,0
2011-12-21,9.687,9.78,9.596,9.772,104471,0
2011-12-22,10.33,10.33,9.762,9.87,175607,0
2011-12-23,9.865,9.981,9.865,9.973,82561,0
2011-12-27,9.935,10.036,9.935,10.036,82387,0
2011-12-28,10.058,10.058,9.812,9.859,371600,0
2011-12-29,9.846,9.946,9.839,9.93,137073,0
2011-12-30,9.967,10.035,9.937,9.991,124819,0
2012-01-03,10.215,10.253,10.193,10.193,111313,0
2012-01-04,10.111,10.22,10.091,10.22,161116,0
2012-01-05,10.122,10.26,10.098,10.26,93338,0
2012-01-06,10.21,10.33,10.21,10.287,106456,0
2012-01-09,10.287,10.351,10.283,10.317,115515,0
2012-01-10,10.405,10.521,10.405,10.483,148750,0
2012-01-11,10.454,10.483,10.411,10.433,81911,0
2012-01-12,10.465,10.55,10.404,10.503,98652,0
2012-01-13,10.405,10.433,10.323,10.386,112198,0
2012-01-17,10.472,10.55,10.446,10.452,176598,0
2012-01-18,10.454,10.585,10.454,10.565,105784,0
2012-01-19,10.591,10.756,10.591,10.746,129175,0
2012-01-20,10.718,10.803,10.705,10.777,135268,0
2012-01-23,10.803,10.914,10.797,10.829,118535,0
2012-01-24,10.792,10.809,10.705,10.782,93996,0
2012-01-25,10.777,10.946,10.751,10.935,84611,0
2012-01-26,10.978,11.021,10.914,10.95,130834,0
2012-01-27,10.96,11.015,10.907,11.007,146657,0
2012-01-30,10.883,10.99,10.86,10.984,118944,0
2012-01-31,11.017,11.094,11.003,11.049,94031,0
2012-02-01,11.121,11.258,11.121,11.198,112415,0
2012-02-02,11.209,11.258,11.175,11.209,146549,0
2012-02-03,11.284,11.373,11.271,11.313,135741,0
2012-02-06,11.252,11.37,11.252,11.347,91115,0
2012-02-07,11.298,11.432,11.298,11.425,118948,0
2012-02-08,11.416,11.491,11.402,11.476,105822,0
2012-02-09,11.504,11.553,11.438,11.553,156797,0
2012-02-10,11.451,11.451,11.313,11.324,163128,0
2012-02-13,11.391,11.508,11.391,11.463,105649,0
2012-02-14,11.402,11.438,11.324,11.385,125925,0
2012-02-15,11.451,11.458,11.313,11.313,139943,0
2012-02-16,11.313,11.391,11.313,11.362,159586,0
2012-02-17,11.432,11.458,11.397,11.458,162341,0
2012-02-21,11.463,11.48,11.38,11.38,164888,0
2012-02-22,11.38,11.397,11.313,11.391,151130,0
2012-02-23,11.362,11.432,11.33,11.419,71983,0
2012-02-24,11.476,11.559,11.451,11.545,121972,0
2012-02-27,11.476,11.518,11.391,11.491,129364,0
2012-02-28,11.485,11.559,11.469,11.559,69548,0
2012-02-29,11.603,11.636,11.478,11.51,135488,0
2012-03-01,11.553,11.586,11.538,11.576,73418,0
2012-03-02,11.533,11.567,11.515,11.548,65469,0
2012-03-05,11.545,11.6,11.458,11.6,107794,0
2012-03-06,11.445,11.445,11.187,11.344,189618,0
2012-03-07,11.339,11.411,11.299,11.393,91735,0
2012-03-08,11.506,11.526,11.445,11.459,100312,0
2012-03-09,11.461,11.507,11.447,11.465,79616,0
2012-03-12,11.433,11.465,11.416,11.454,72076,0
2012-03-13,11.478,11.579,11.465,11.579,97771,0
2012-03-14,11.555,11.606,11.521,11.588,150878,0
2012-03-15,11.633,11.695,11.612,11.69,85242,0
2012-03-16,11.726,11.781,11.715,11.761,94843,0
2012-03-19,11.735,11.817,11.735,11.791,130447,0
2012-03-20,11.748,11.754,11.662,11.754,147686,0
2012-03-21,11.742,11.774,11.669,11.726,112033,0
2012-03-22,11.618,11.682,11.618,11.655,72240,0
2012-03-23,11.612,11.64,11.579,11.612,85777,0
2012-03-26,11.69,11.748,11.669,11.686,98969,0
2012-03-27,11.715,11.769,11.686,11.742,84654,0
2012-03-28,11.715,11.735,11.662,11.69,65231,0
2012-03-29,11.63,11.63,11.549,11.602,93338,0
2012-03-30,11.695,11.743,11.633,11.648,71359,0
2012-04-02,11.612,11.774,11.612,11.735,63465,0
2012-04-03,11.708,11.726,11.617,11.662,133749,0
2012-04-04,11.486,11.554,11.452,11.54,192041,0
2012-04-05,11.5,11.508,11.459,11.481,40639,0
2012-04-09,11.44,11.44,11.38,11.398,64275,0
2012-04-10,11.387,11.447,11.155,11.208,108216,0
2012-04-11,11.269,11.284,11.141,11.169,110512,0
2012-04-12,11.175,11.312,11.175,11.261,86549,0
2012-04-13,11.243,11.254,11.11,11.133,102855,0
2012-04-16,11.162,11.209,11.053,11.175,104236,0
2012-04-17,11.257,11.377,11.252,11.361,67875,0
2012-04-18,11.33,11.391,11.301,11.373,88300,0
2012-04-19,11.385,11.397,11.199,11.284,84163,0
2012-04-20,11.561,11.561,11.269,11.284,73308,0
2012-04-23,11.169,11.199,11.117,11.199,68405,0
2012-04-24,11.209,11.264,11.152,11.206,67421,0
2012-04-25,11.324,11.373,11.269,11.344,71898,0
2012-04-26,11.288,11.452,11.288,11.452,73160,0
2012-04-27,11.464,11.526,11.439,11.526,52293,0
2012-04-30,11.514,11.519,11.45,11.508,83097,0
2012-05-01,11.491,11.611,11.48,11.579,67807,0
2012-05-02,11.526,11.588,11.47,11.583,73584,0
2012-05-03,11.554,11.561,11.491,11.526,76234,0
2012-05-04,11.491,11.491,11.286,11.361,76441,0
2012-05-07,11.316,11.344,11.284,11.324,72215,0
2012-05-08,11.238,11.248,11.094,11.248,77675,0
2012-05-09,11.158,11.184,11.049,11.154,93340,0
2012-05-10,11.208,11.228,11.13,11.143,64014,0
2012-05-11,11.049,11.177,11.049,11.095,68816,0
2012-05-14,10.988,11.02,10.909,10.931,155257,0
2012-05-15,10.909,10.931,10.733,10.776,202629,0
2012-05-16,10.803,10.873,10.659,10.673,152683,0
2012-05-17,10.686,10.698,10.539,10.543,74134,0
2012-05-18,10.55,10.55,10.237,10.286,102944,0
2012-05-21,10.329,10.45,10.282,10.45,161301,0
2012-05-22,10.485,10.618,10.475,10.485,105562,0
2012-05-23,10.444,10.557,10.383,10.539,93266,0
2012-05-24,10.597,10.597,10.471,10.514,78568,0
2012-05-25,10.539,10.634,10.539,10.634,65398,0
2012-05-29,10.729,10.809,10.606,10.666,101390,0
2012-05-30,10.543,10.543,10.444,10.471,70911,0
2012-05-31,10.49,10.49,10.367,10.457,95062,0
2012-06-01,10.259,10.305,10.174,10.187,178611,0
2012-06-04,10.16,10.179,10.035,10.104,149075,0
2012-06-05,10.076,10.215,10.058,10.215,118351,0
2012-06-06,10.238,10.446,10.238,10.418,102354,0
2012-06-07,10.505,10.607,10.424,10.424,124349,0
2012-06-08,10.38,10.487,10.324,10.487,52949,0
2012-06-11,10.618,10.622,10.424,10.45,116335,0
2012-06-12,10.446,10.509,10.389,10.499,53895,0
2012-06-13,10.424,10.546,10.413,10.466,61586,0
2012-06-14,10.496,10.602,10.45,10.565,46364,0
2012-06-15,10.607,10.65,10.587,10.644,203889,0
2012-06-18,10.62,10.712,10.598,10.694,81951,0
2012-06-19,10.727,10.852,10.727,10.813,86514,0
2012-06-20,10.813,10.907,10.786,10.866,84659,0
2012-06-21,10.866,10.889,10.694,10.694,144577,0
2012-06-22,10.727,10.759,10.712,10.727,43147,0
2012-06-25,10.644,10.644,10.516,10.553,55495,0
2012-06-26,10.598,10.63,10.56,10.56,62491,0
2012-06-27,10.587,10.688,10.587,10.63,75606,0
2012-06-28,10.594,10.657,10.522,10.637,81000,0
2012-06-29,10.907,10.944,10.86,10.929,138657,0
2012-07-02,10.922,11.137,10.922,11.137,202550,0
2012-07-03,11.152,11.225,11.141,11.225,70016,0
2012-07-05,11.211,11.272,11.127,11.201,162498,0
2012-07-06,11.146,11.146,11.034,11.104,68952,0
2012-07-09,11.056,11.082,11.019,11.062,56161,0
2012-07-10,11.127,11.141,10.989,10.995,59481,0
2012-07-11,11.014,11.048,10.977,11.021,61335,0
2012-07-12,11.021,11.021,10.861,10.909,118616,0
2012-07-13,10.947,11.082,10.947,11.082,80635,0
2012-07-16,11.092,11.157,11.052,11.152,43850,0
2012-07-17,11.196,11.235,11.076,11.208,50444,0
2012-07-18,11.172,11.246,11.172,11.235,151117,0
2012-07-19,11.244,11.321,11.211,11.315,104538,0
2012-07-20,11.281,11.281,11.201,11.225,98119,0
2012-07-23,11.078,11.12,10.983,11.097,86506,0
2012-07-24,11.078,11.086,10.867,10.956,157880,0
2012-07-25,11.005,11.034,10.963,11.005,135966,0
2012-07-26,11.152,11.265,11.152,11.232,80811,0
2012-07-27,11.256,11.438,11.256,11.388,155573,0
2012-07-30,11.361,11.477,11.361,11.477,158200,0
2012-07-31,11.477,11.527,11.452,11.481,189570,0
2012-08-01,11.562,11.562,11.431,11.431,110973,0
2012-08-02,11.371,11.415,11.299,11.361,82129,0
2012-08-03,11.477,11.574,11.471,11.515,133315,0
2012-08-06,11.579,11.616,11.568,11.568,86369,0
2012-08-07,11.598,11.708,11.598,11.694,74408,0
2012-08-08,11.653,11.714,11.626,11.708,74426,0
2012-08-09,11.7,11.748,11.689,11.748,52218,0
2012-08-10,11.7,11.769,11.653,11.742,56081,0
2012-08-13,11.708,11.748,11.68,11.748,51930,0
2012-08-14,11.758,11.786,11.738,11.752,47421,0
2012-08-15,11.73,11.799,11.73,11.781,45610,0
2012-08-16,11.81,11.873,11.762,11.847,91529,0
2012-08-17,11.837,11.873,11.824,11.865,59625,0
2012-08-20,11.879,11.885,11.837,11.865,54612,0
2012-08-21,11.895,11.961,11.847,11.885,83070,0
2012-08-22,11.851,11.9,11.815,11.9,129556,0
2012-08-23,11.906,11.906,11.786,11.826,71901,0
2012-08-24,11.834,11.843,11.717,11.826,79099,0
2012-08-27,11.837,11.851,11.815,11.851,34411,0
2012-08-28,11.863,11.871,11.752,11.821,93895,0
2012-08-29,11.809,11.843,11.786,11.803,67072,0
2012-08-30,11.778,11.778,11.669,11.717,87942,0
2012-08-31,11.786,11.856,11.745,11.79,113808,0
2012-09-04,11.728,11.815,11.71,11.772,93713,0
2012-09-05,11.796,11.803,11.728,11.728,94619,0
2012-09-06,11.803,11.966,11.803,11.966,156819,0
2012-09-07,12.005,12.103,12.005,12.064,89811,0
2012-09-10,12.085,12.109,11.988,11.988,135191,0
2012-09-11,12.021,12.092,12.005,12.021,114774,0
2012-09-12,12.064,12.154,12.043,12.154,100040,0
2012-09-13,12.127,12.288,12.092,12.249,137280,0
2012-09-14,12.264,12.417,12.264,12.38,135051,0
2012-09-17,12.346,12.373,12.282,12.307,106837,0
2012-09-18,12.257,12.387,12.257,12.387,102171,0
2012-09-19,12.408,12.408,12.323,12.35,49318,0
2012-09-20,12.323,12.365,12.205,12.345,110200,0
2012-09-21,12.402,12.45,12.333,12.34,46874,0
2012-09-24,12.309,12.358,12.253,12.358,96139,0
2012-09-25,12.415,12.427,12.286,12.296,80796,0
2012-09-26,12.304,12.304,12.174,12.223,77201,0
2012-09-27,12.267,12.309,12.223,12.286,48841,0
2012-09-28,12.272,12.272,12.191,12.217,103717,0
2012-10-01,12.272,12.391,12.253,12.286,104270,0
2012-10-02,12.286,12.397,12.245,12.286,88929,0
2012-10-03,12.328,12.34,12.253,12.267,121860,0
2012-10-04,12.286,12.391,12.286,12.391,90427,0
2012-10-05,12.45,12.5,12.397,12.445,62873,0
2012-10-08,12.391,12.45,12.378,12.378,112040,0
2012-10-09,12.402,12.427,12.309,12.345,135609,0
2012-10-10,12.345,12.358,12.229,12.229,60303,0
2012-10-11,12.333,12.384,12.26,12.26,59433,0
2012-10-12,12.316,12.333,12.245,12.304,74374,0
2012-10-15,12.34,12.35,12.292,12.345,101182,0
2012-10-16,12.408,12.475,12.408,12.445,96454,0
2012-10-17,12.495,12.507,12.463,12.49,162874,0
2012-10-18,12.5,12.5,12.457,12.495,148235,0
2012-10-19,12.49,12.49,12.316,12.34,111447,0
2012-10-22,12.356,12.37,12.25,12.32,114787,0
2012-10-23,12.243,12.243,12.12,12.194,107754,0
2012-10-24,12.25,12.271,12.183,12.189,78955,0
2012-10-25,12.284,12.284,12.154,12.194,58308,0
2012-10-26,12.214,12.258,12.139,12.237,53785,0
2012-10-31,12.232,12.265,12.194,12.214,63759,0
2012-11-01,12.243,12.401,12.243,12.381,80553,0
2012-11-02,12.439,12.439,12.271,12.284,55322,0
2012-11-05,12.301,12.301,12.176,12.276,91761,0
2012-11-06,12.331,12.431,12.314,12.381,58950,0
2012-11-07,12.29,12.29,12.12,12.189,105209,0
2012-11-08,12.2,12.258,12.063,12.075,76619,0
2012-11-09,12.075,12.091,11.991,12.049,100701,0
2012-11-12,12.02,12.027,11.879,11.947,96833,0
2012-11-13,11.947,12.009,11.896,11.952,116532,0
2012-11-14,12.002,12.002,11.62,11.669,160934,0
2012-11-15,11.605,11.663,11.091,11.399,291209,0
2012-11-16,11.316,11.551,11.316,11.542,151949,0
2012-11-19,11.648,12.009,11.628,12.009,233130,0
2012-11-20,12.032,12.032,11.801,11.933,123462,0
2012-11-21,11.982,12.013,11.94,11.956,91909,0
2012-11-23,12.047,12.208,12.018,12.144,61481,0
2012-11-26,12.095,12.17,12.089,12.102,86939,0
2012-11-27,12.052,12.163,12.052,12.095,109989,0
2012-11-28,12.013,12.175,11.961,12.137,117766,0
2012-11-29,12.237,12.326,12.181,12.289,103072,0
2012-11-30,12.326,12.326,12.264,12.326,78661,0
2012-12-03,12.363,12.401,12.276,12.32,80905,0
2012-12-04,12.326,12.326,12.242,12.314,151627,0
2012-12-05,12.337,12.348,12.27,12.289,81074,0
2012-12-06,12.301,12.32,12.2,12.242,97221,0
2012-12-07,12.301,12.314,12.2,12.232,158431,0
2012-12-10,12.242,12.289,12.232,12.289,112623,0
2012-12-11,12.326,12.401,12.314,12.376,68370,0
2012-12-12,12.45,12.45,12.314,12.363,131476,0
2012-12-13,12.348,12.37,12.27,12.32,111146,0
2012-12-14,12.32,12.348,12.27,12.32,72105,0
2012-12-17,12.439,12.439,12.337,12.42,176598,0
2012-12-18,12.456,12.712,12.444,12.712,150038,0
2012-12-19,12.792,12.798,12.712,12.743,214396,0
2012-12-20,12.701,12.701,12.625,12.677,107020,0
2012-12-21,12.54,12.712,12.519,12.712,140369,0
2012-12-24,12.712,13.101,12.677,12.792,138434,0
2012-12-26,12.77,12.832,12.644,12.677,94138,0
2012-12-27,12.711,12.762,12.58,12.681,72077,0
2012-12-28,12.637,12.637,12.503,12.53,139336,0
2012-12-31,12.524,12.656,12.503,12.65,101463,0
2013-01-02,12.856,12.933,12.827,12.913,99676,0
2013-01-03,12.953,13.02,12.925,12.965,86317,0
2013-01-04,13.002,13.064,12.97,13.025,174454,0
2013-01-07,13.057,13.057,12.946,13.02,215925,0
2013-01-08,13.02,13.038,12.97,12.976,109844,0
2013-01-09,13.038,13.125,13.032,13.119,184628,0
2013-01-10,13.205,13.239,13.153,13.185,253880,0
2013-01-11,13.222,13.251,13.185,13.251,192707,0
2013-01-14,13.278,13.311,13.205,13.3,116453,0
2013-01-15,13.267,13.294,13.199,13.199,138974,0
2013-01-16,13.199,13.311,13.199,13.294,150393,0
2013-01-17,13.359,13.507,13.322,13.46,152450,0
2013-01-18,13.492,13.737,13.474,13.714,198177,0
2013-01-22,13.755,13.755,13.624,13.656,139791,0
2013-01-23,13.691,13.714,13.647,13.694,114673,0
2013-01-24,13.669,13.797,13.662,13.7,112025,0
2013-01-25,13.748,13.832,13.748,13.832,137345,0
2013-01-28,13.851,13.875,13.791,13.791,107170,0
2013-01-29,13.808,13.875,13.737,13.861,108806,0
2013-01-30,13.851,13.909,13.815,13.845,63876,0
2013-01-31,13.861,13.896,13.801,13.856,99103,0
2013-02-01,13.941,13.99,13.883,13.923,126945,0
2013-02-04,13.875,13.89,13.723,13.723,111584,0
2013-02-05,13.815,13.916,13.801,13.896,110571,0
2013-02-06,13.875,13.976,13.851,13.963,81920,0
2013-02-07,14.008,14.008,13.851,13.976,94051,0
2013-02-08,14.001,14.047,13.983,13.996,48470,0
2013-02-11,14.028,14.028,13.916,13.969,97996,0
2013-02-12,13.99,14.153,13.945,14.135,160304,0
2013-02-13,14.153,14.185,14.09,14.11,123149,0
2013-02-14,14.054,14.13,14.041,14.09,215613,0
2013-02-15,14.142,14.197,14.06,14.09,107983,0
2013-02-19,14.138,14.182,14.044,14.057,216003,0
2013-02-20,14.078,14.161,13.897,13.91,106348,0
2013-02-21,14.146,14.146,13.656,13.764,177533,0
2013-02-22,13.803,13.816,13.709,13.764,111882,0
2013-02-25,13.862,13.862,13.632,13.637,132767,0
2013-02-26,13.738,13.827,13.612,13.797,127862,0
2013-02-27,13.803,14.025,13.77,13.986,97343,0
2013-02-28,13.994,14.214,13.978,14.093,102873,0
2013-03-01,14.057,14.22,14.031,14.207,131042,0
2013-03-04,14.169,14.361,14.156,14.334,122558,0
2013-03-05,14.433,14.557,14.419,14.48,166634,0
2013-03-06,14.524,14.562,14.464,14.551,96791,0
2013-03-07,14.546,14.682,14.516,14.66,119184,0
2013-03-08,14.719,14.747,14.677,14.726,93370,0
2013-03-11,14.707,14.726,14.667,14.7,54371,0
2013-03-12,14.707,14.707,14.575,14.606,99666,0
2013-03-13,14.581,14.581,14.411,14.442,106092,0
2013-03-14,14.639,14.647,14.457,14.546,81038,0
2013-03-15,14.557,14.613,14.411,14.433,88023,0
2013-03-18,14.31,14.423,14.214,14.361,73011,0
2013-03-19,14.394,14.422,14.307,14.387,91675,0
2013-03-20,14.522,14.543,14.375,14.453,87481,0
2013-03-21,14.549,14.575,14.407,14.446,92449,0
2013-03-22,14.498,14.658,14.428,14.629,79294,0
2013-03-25,14.665,14.687,14.514,14.514,73248,0
2013-03-26,14.575,14.815,14.555,14.79,178800,0
2013-03-27,14.732,14.875,14.687,14.848,53408,0
2013-03-28,14.885,14.885,14.719,14.785,102392,0
2013-04-01,14.759,14.79,14.665,14.725,65521,0
2013-04-02,14.759,14.759,14.637,14.651,66603,0
2013-04-03,14.651,14.665,14.415,14.46,71584,0
2013-04-04,14.498,14.561,14.273,14.318,156749,0
2013-04-05,14.211,14.298,14.163,14.28,81839,0
2013-04-08,14.298,14.298,14.223,14.25,53495,0
2013-04-09,14.273,14.338,14.217,14.307,51377,0
2013-04-10,14.365,14.59,14.365,14.561,105562,0
2013-04-11,14.575,14.67,14.543,14.651,63563,0
2013-04-12,14.529,14.58,14.514,14.566,71926,0
2013-04-15,14.514,14.543,14.273,14.273,71119,0
2013-04-16,14.365,14.477,14.338,14.46,49906,0
2013-04-17,14.375,14.399,14.325,14.387,64818,0
2013-04-18,14.365,14.387,14.223,14.244,73656,0
2013-04-19,14.289,14.398,14.253,14.371,60742,0
2013-04-22,14.412,14.412,14.314,14.371,64021,0
2013-04-23,14.443,14.651,14.443,14.618,73093,0
2013-04-24,14.566,14.651,14.555,14.598,37541,0
2013-04-25,14.618,14.772,14.589,14.712,67426,0
2013-04-26,14.681,14.854,14.67,14.854,89370,0
2013-04-29,14.875,14.964,14.808,14.925,50253,0
2013-04-30,14.925,15.108,14.898,15.108,84880,0
2013-05-01,15.08,15.138,15.046,15.06,41042,0
2013-05-02,15.06,15.205,15.06,15.205,34636,0
2013-05-03,15.279,15.399,15.265,15.388,69071,0
2013-05-06,15.417,15.459,15.347,15.393,61435,0
2013-05-07,15.388,15.399,15.323,15.362,102599,0
2013-05-08,15.362,15.423,15.341,15.411,70935,0
2013-05-09,15.411,15.411,15.257,15.317,59737,0
2013-05-10,15.285,15.373,15.205,15.265,51381,0
2013-05-13,15.279,15.362,15.225,15.246,186450,0
2013-05-14,15.254,15.465,15.254,15.465,37388,0
2013-05-15,15.465,15.613,15.388,15.608,85578,0
2013-05-16,15.608,15.737,15.6,15.737,43311,0
2013-05-17,15.799,15.902,15.785,15.828,55935,0
2013-05-20,15.785,16.185,15.764,16.18,142161,0
2013-05-21,16.113,16.314,16.113,16.27,89826,0
2013-05-22,16.326,16.326,16.046,16.147,123849,0
2013-05-23,15.985,16.053,15.691,15.869,134169,0
2013-05-24,15.818,16.001,15.799,15.944,91056,0
2013-05-28,16.073,16.138,16.053,16.133,98408,0
2013-05-29,16.027,16.073,15.897,15.964,123617,0
2013-05-30,15.903,16.094,15.881,15.881,136099,0
2013-05-31,15.762,15.877,15.045,15.149,213243,0
2013-06-03,15.12,15.283,14.895,15.038,173047,0
2013-06-04,15.062,15.256,14.74,14.864,161154,0
2013-06-05,14.856,14.9,14.623,14.665,67834,0
2013-06-06,14.651,14.761,14.598,14.754,126341,0
2013-06-07,14.9,14.997,14.798,14.997,70220,0
2013-06-10,15.025,15.057,14.856,14.916,56207,0
2013-06-11,14.798,14.837,14.694,14.803,51924,0
2013-06-12,14.822,14.864,14.47,14.536,89316,0
2013-06-13,14.507,14.707,14.378,14.687,53156,0
2013-06-14,14.658,14.798,14.646,14.798,47189,0
2013-06-17,14.837,14.972,14.726,14.726,62407,0
2013-06-18,14.748,14.875,14.726,14.875,95310,0
2013-06-19,14.846,14.92,14.757,14.77,35783,0
2013-06-20,14.631,14.667,14.068,14.14,96700,0
2013-06-21,14.232,14.349,14.115,14.341,107647,0
2013-06-24,14.178,14.24,13.433,13.596,222082,0
2013-06-25,13.706,14.057,13.698,14.038,114553,0
2013-06-26,14.158,14.282,14.002,14.257,61107,0
2013-06-27,14.341,14.426,14.267,14.426,78617,0
2013-06-28,14.42,14.631,14.341,14.537,68662,0
2013-07-01,14.624,14.735,14.606,14.701,41447,0
2013-07-02,14.709,14.833,14.58,14.631,42439,0
2013-07-03,14.508,14.679,14.508,14.679,26649,0
2013-07-05,14.757,14.874,14.742,14.799,53875,0
2013-07-08,14.867,14.936,14.783,14.783,42284,0
2013-07-09,14.813,14.891,14.788,14.854,78370,0
2013-07-10,14.826,14.878,14.639,14.684,94879,0
2013-07-11,14.826,14.944,14.777,14.944,82712,0
2013-07-12,14.897,15,14.867,15,40161,0
2013-07-15,14.994,15.228,14.971,15.189,52736,0
2013-07-16,15.152,15.164,15.055,15.086,36529,0
2013-07-17,15.118,15.157,15.081,15.157,36925,0
2013-07-18,15.184,15.409,15.145,15.371,81065,0
2013-07-19,15.32,15.443,15.293,15.301,36753,0
2013-07-22,15.297,15.461,15.128,15.161,88859,0
2013-07-23,15.257,15.413,15.21,15.356,47543,0
2013-07-24,15.356,15.39,15.231,15.271,43332,0
2013-07-25,15.204,15.349,15.187,15.336,42414,0
2013-07-26,15.18,15.21,15.031,15.121,67241,0
2013-07-29,15.044,15.342,15.044,15.323,58780,0
2013-07-30,15.349,15.413,15.271,15.375,42926,0
2013-07-31,15.395,15.542,15.147,15.161,81320,0
2013-08-01,15.336,15.454,15.21,15.29,44334,0
2013-08-02,15.245,15.383,15.224,15.29,45819,0
2013-08-05,15.303,15.356,15.238,15.257,21854,0
2013-08-06,15.204,15.257,15.155,15.168,53594,0
2013-08-07,15.1,15.155,15.082,15.1,36955,0
2013-08-08,15.155,15.161,15.088,15.121,33554,0
2013-08-09,15.088,15.121,14.995,15.031,54728,0
2013-08-12,14.966,15.038,14.926,14.966,62785,0
2013-08-13,14.946,14.953,14.821,14.953,56732,0
2013-08-14,14.958,15.001,14.868,14.931,134180,0
2013-08-15,14.771,14.814,14.58,14.757,94448,0
2013-08-16,14.678,14.886,14.673,14.757,69649,0
2013-08-19,14.684,14.8,14.647,14.647,54741,0
2013-08-20,14.612,14.752,14.585,14.709,43208,0
2013-08-21,14.696,14.696,14.416,14.416,68901,0
2013-08-22,14.487,14.624,14.48,14.493,98390,0
2013-08-23,14.527,14.696,14.527,14.69,29062,0
2013-08-26,14.667,14.869,14.667,14.801,62031,0
2013-08-27,14.69,14.729,14.646,14.696,49795,0
2013-08-28,14.667,14.735,14.611,14.735,51399,0
2013-08-29,14.701,14.771,14.667,14.743,49080,0
2013-08-30,14.765,14.771,14.673,14.722,50273,0
2013-09-03,14.831,14.92,14.712,14.786,44050,0
2013-09-04,14.747,14.995,14.732,14.972,63080,0
2013-09-05,14.903,15.143,14.903,15.143,48439,0
2013-09-06,15.083,15.189,14.952,15.083,40560,0
2013-09-09,15.091,15.228,15.084,15.202,25289,0
2013-09-10,15.34,15.34,15.202,15.275,68862,0
2013-09-11,15.202,15.267,15.171,15.235,27697,0
2013-09-12,15.235,15.262,15.097,15.123,29298,0
2013-09-13,15.1,15.202,15.1,15.189,30027,0
2013-09-16,15.307,15.4,15.108,15.131,71121,0
2013-09-17,15.176,15.262,15.1,15.235,61467,0
2013-09-18,15.163,15.373,15.137,15.275,94539,0
2013-09-19,15.288,15.333,15.262,15.288,33591,0
2013-09-20,15.262,15.294,15.064,15.07,57217,0
2013-09-23,15.058,15.096,14.989,15.045,43872,0
2013-09-24,15.002,15.096,14.972,15.031,59351,0
2013-09-25,14.952,15.07,14.93,14.989,71628,0
2013-09-26,14.972,15.1,14.972,15.038,40435,0
2013-09-27,14.972,15.078,14.972,15.064,44002,0
2013-09-30,15.009,15.009,14.878,14.912,71668,0
2013-10-01,14.866,15.018,14.866,15.018,75059,0
2013-10-02,14.804,14.93,14.78,14.92,116361,0
2013-10-03,14.845,14.945,14.773,14.773,48279,0
2013-10-04,14.831,14.878,14.786,14.845,57115,0
2013-10-07,14.78,14.845,14.768,14.768,43034,0
2013-10-08,14.768,14.773,14.606,14.663,44718,0
2013-10-09,14.633,14.663,14.537,14.641,62814,0
2013-10-10,14.768,15.114,14.768,15.05,67510,0
2013-10-11,14.958,15.176,14.958,15.156,66243,0
2013-10-14,15.058,15.189,15.018,15.176,28416,0
2013-10-15,15.106,15.213,15.096,15.149,41599,0
2013-10-16,15.17,15.321,15.17,15.307,60004,0
2013-10-17,15.294,15.481,15.262,15.481,50286,0
2013-10-18,15.567,15.596,15.491,15.558,26773,0
2013-10-21,15.596,15.658,15.525,15.637,50977,0
2013-10-22,15.728,15.874,15.714,15.853,61981,0
2013-10-23,15.859,15.887,15.667,15.874,68716,0
2013-10-24,15.853,15.997,15.853,15.913,34915,0
2013-10-25,15.907,16.02,15.853,16.016,43936,0
2013-10-28,16.016,16.031,15.887,15.971,53492,0
2013-10-29,16.004,16.038,15.952,16.026,42413,0
2013-10-30,15.98,16.02,15.775,15.781,101180,0
2013-10-31,15.815,15.82,15.714,15.714,40754,0
2013-11-01,16.051,16.051,15.751,15.853,32439,0
2013-11-04,15.853,15.938,15.775,15.859,32756,0
2013-11-05,15.853,15.874,15.781,15.853,24503,0
2013-11-06,15.932,15.971,15.796,15.844,63211,0
2013-11-07,15.903,15.932,15.732,15.759,47900,0
2013-11-08,15.744,15.796,15.652,15.72,53904,0
2013-11-11,15.708,15.903,15.708,15.759,56392,0
2013-11-12,15.802,15.88,15.714,15.874,50786,0
2013-11-13,15.781,16.031,15.751,16.031,56684,0
2013-11-14,15.988,16.184,15.988,16.184,43609,0
2013-11-15,16.152,16.646,16.152,16.481,82914,0
2013-11-18,16.61,16.652,16.393,16.442,44475,0
2013-11-19,16.399,16.425,16.376,16.418,50394,0
2013-11-20,16.432,16.497,16.164,16.172,46775,0
2013-11-21,16.201,16.59,16.201,16.432,43487,0
2013-11-22,16.378,16.489,16.348,16.432,36772,0
2013-11-25,16.396,16.543,16.396,16.416,67474,0
2013-11-26,16.396,16.445,16.339,16.355,52528,0
2013-11-27,16.364,16.485,16.364,16.462,45605,0
2013-11-29,16.529,16.575,16.477,16.521,45951,0
2013-12-02,16.497,16.529,16.39,16.408,28741,0
2013-12-03,16.348,16.485,16.268,16.355,53495,0
2013-12-04,16.307,16.355,16.201,16.243,45161,0
2013-12-05,16.185,16.307,16.134,16.193,40374,0
2013-12-06,16.32,16.339,16.185,16.185,69419,0
2013-12-09,16.193,16.236,16.065,16.129,57527,0
2013-12-10,16.059,16.095,15.98,16.045,48400,0
2013-12-11,16.004,16.052,15.903,15.906,69244,0
2013-12-12,15.844,15.961,15.697,15.731,71022,0
2013-12-13,15.701,15.743,15.609,15.731,59196,0
2013-12-16,15.838,15.903,15.749,15.757,101793,0
2013-12-17,15.852,15.896,15.731,15.874,105566,0
2013-12-18,15.838,16.125,15.838,16.079,74711,0
2013-12-19,15.966,16.268,15.966,16.18,81085,0
2013-12-20,16.275,16.47,16.152,16.352,77400,0
2013-12-23,16.388,16.613,16.388,16.595,65838,0
2013-12-24,16.676,16.831,16.656,16.825,44740,0
2013-12-26,16.876,17.033,16.839,16.869,74200,0
2013-12-27,16.957,16.957,16.831,16.898,44069,0
2013-12-30,17.059,17.089,16.86,16.892,77083,0
2013-12-31,17.103,17.125,16.782,16.86,94000,0
2014-01-02,16.744,16.846,16.565,16.595,129026,0
2014-01-03,16.704,16.722,16.381,16.486,105102,0
2014-01-06,16.565,16.642,16.462,16.595,110583,0
2014-01-07,16.621,16.793,16.621,16.793,62723,0
2014-01-08,16.729,16.91,16.664,16.91,67590,0
2014-01-09,16.876,16.91,16.698,16.793,73920,0
2014-01-10,16.876,16.93,16.709,16.926,43779,0
2014-01-13,16.825,16.86,16.683,16.715,41489,0
2014-01-14,16.704,16.892,16.656,16.831,41995,0
2014-01-15,16.793,16.903,16.793,16.903,32724,0
2014-01-16,16.821,16.93,16.821,16.885,42081,0
2014-01-17,16.839,16.926,16.839,16.846,30104,0
2014-01-21,16.93,16.943,16.885,16.926,47756,0
2014-01-22,16.926,17.082,16.758,17.042,89021,0
2014-01-23,16.949,17.06,16.926,16.949,48847,0
2014-01-24,16.807,16.918,16.411,16.442,57199,0
2014-01-27,20.225,20.225,16.062,16.15,92396,0
2014-01-28,16.219,16.292,16.141,16.188,63926,0
2014-01-29,16.023,16.134,15.99,16.07,68391,0
2014-01-30,16.116,16.188,16.078,16.188,73573,0
2014-01-31,16.15,16.182,16,16.07,58915,0
2014-02-03,16.07,16.124,15.648,15.662,62087,0
2014-02-04,15.687,15.885,15.687,15.843,38255,0
2014-02-05,15.848,15.872,15.706,15.872,37491,0
2014-02-06,15.894,16.07,15.857,16.043,39876,0
2014-02-07,16.108,16.261,16.029,16.261,38577,0
2014-02-10,16.204,16.373,16.204,16.365,27052,0
2014-02-11,16.329,16.535,16.329,16.521,38743,0
2014-02-12,16.548,16.633,16.548,16.605,29296,0
2014-02-13,16.483,16.799,16.483,16.799,21818,0
2014-02-14,16.773,16.897,16.735,16.86,30701,0
2014-02-18,16.876,16.943,16.876,16.926,29927,0
2014-02-19,16.987,16.987,16.712,16.719,58811,0
2014-02-20,16.638,16.686,16.569,16.673,49290,0
2014-02-21,16.686,16.806,16.686,16.735,44188,0
2014-02-24,16.735,16.926,16.735,16.845,55288,0
2014-02-25,16.859,16.918,16.787,16.852,44733,0
2014-02-26,16.859,16.936,16.838,16.903,45432,0
2014-02-27,16.852,16.994,16.852,16.962,49658,0
2014-02-28,17.035,17.127,16.95,17.043,41023,0
2014-03-03,16.659,16.93,16.659,16.891,51884,0
2014-03-04,16.994,17.083,16.978,17.009,36483,0
2014-03-05,16.994,17.002,16.93,16.971,46941,0
2014-03-06,17.002,17.075,16.994,17.043,43420,0
2014-03-07,17.056,17.056,16.944,16.971,32959,0
2014-03-10,16.93,17.009,16.926,16.971,20252,0
2014-03-11,17.029,17.029,16.868,16.93,41246,0
2014-03-12,16.852,16.918,16.792,16.897,36844,0
2014-03-13,16.903,17.022,16.694,16.792,47149,0
2014-03-14,16.726,16.812,16.686,16.749,104437,0
2014-03-17,16.771,16.868,16.764,16.78,111040,0
2014-03-18,16.764,16.971,16.764,16.95,80043,0
2014-03-19,16.903,16.962,16.764,16.792,92451,0
2014-03-20,16.725,16.944,16.686,16.792,104637,0
2014-03-21,16.819,16.951,16.799,16.799,102530,0
2014-03-24,16.799,16.831,16.638,16.711,133271,0
2014-03-25,16.787,16.876,16.764,16.869,51170,0
2014-03-26,16.958,16.98,16.824,16.86,44216,0
2014-03-27,16.911,17.036,16.757,16.831,37901,0
2014-03-28,16.86,16.98,16.792,16.951,96017,0
2014-03-31,17.024,17.036,16.911,16.964,70033,0
2014-04-01,16.964,17.045,16.931,17.045,137958,0
2014-04-02,16.98,17.036,16.838,16.869,344610,0
2014-04-03,16.958,16.958,16.838,16.898,76308,0
2014-04-04,17.086,17.086,16.734,16.787,103763,0
2014-04-07,16.787,16.787,16.63,16.638,89963,0
2014-04-08,16.651,16.74,16.589,16.719,55638,0
2014-04-09,16.806,16.824,16.686,16.824,99720,0
2014-04-10,16.86,16.876,16.615,16.658,97095,0
2014-04-11,16.644,16.644,16.444,16.477,75966,0
2014-04-14,16.469,16.551,16.413,16.512,85709,0
2014-04-15,16.486,16.615,16.438,16.589,68259,0
2014-04-16,16.638,16.78,16.63,16.78,42304,0
2014-04-17,16.787,16.853,16.711,16.838,31889,0
2014-04-21,16.92,16.944,16.838,16.944,34856,0
2014-04-22,16.944,17.045,16.932,17.038,68596,0
2014-04-23,17.065,17.07,16.973,17.004,51636,0
2014-04-24,17.045,17.051,16.952,17.038,47321,0
2014-04-25,17.031,17.031,16.932,16.981,53701,0
2014-04-28,17.031,17.058,16.938,17.004,67969,0
2014-04-29,17.07,17.131,17.07,17.131,30883,0
2014-04-30,17.184,17.231,17.131,17.231,57241,0
2014-05-01,17.237,17.311,17.237,17.29,40916,0
2014-05-02,17.356,17.411,17.305,17.391,62587,0
2014-05-05,17.383,17.383,17.214,17.383,39676,0
2014-05-06,17.298,17.377,17.298,17.333,46692,0
2014-05-07,17.383,17.411,17.305,17.404,53734,0
2014-05-08,17.356,17.469,17.356,17.411,40721,0
2014-05-09,17.478,17.478,17.372,17.447,36549,0
2014-05-12,17.438,17.51,17.438,17.478,54120,0
2014-05-13,17.46,17.51,17.454,17.505,40642,0
2014-05-14,17.483,17.531,17.483,17.499,41091,0
2014-05-15,17.478,17.505,17.383,17.411,73478,0
2014-05-16,17.377,17.447,17.356,17.447,60824,0
2014-05-19,17.46,17.469,17.423,17.438,39786,0
2014-05-20,17.491,17.491,17.438,17.478,62704,0
2014-05-21,17.491,17.618,17.491,17.545,82913,0
2014-05-22,17.589,17.818,17.552,17.801,69968,0
2014-05-23,17.759,17.822,17.743,17.822,65527,0
2014-05-27,17.865,17.931,17.822,17.886,69211,0
2014-05-28,17.931,17.986,17.931,17.978,50289,0
2014-05-29,18.015,18.07,17.978,18.039,75919,0
2014-05-30,18.1,18.121,18.056,18.092,53011,0
2014-06-02,18.1,18.169,18.077,18.156,65010,0
2014-06-03,18.184,18.184,18.023,18.07,75755,0
2014-06-04,18.077,18.144,18.015,18.092,45635,0
2014-06-05,18.242,18.291,18.144,18.214,85730,0
2014-06-06,18.275,18.369,18.221,18.291,93689,0
2014-06-09,18.335,18.419,18.275,18.299,33257,0
2014-06-10,18.356,18.374,18.283,18.32,71146,0
2014-06-11,18.342,18.468,18.275,18.381,48726,0
2014-06-12,18.442,18.49,18.144,18.144,51112,0
2014-06-13,18.246,18.426,18.242,18.299,103243,0
2014-06-16,18.262,18.434,18.152,18.242,42100,0
2014-06-17,18.328,18.374,18.056,18.135,87729,0
2014-06-18,18.192,18.283,18.051,18.184,76542,0
2014-06-19,18.284,18.284,18.135,18.206,61026,0
2014-06-20,18.275,18.309,18.099,18.156,94687,0
2014-06-23,18.144,18.263,18.121,18.156,51883,0
2014-06-24,18.156,18.237,18.07,18.184,95084,0
2014-06-25,18.221,18.383,18.152,18.383,57855,0
2014-06-26,18.456,18.456,18.263,18.362,71022,0
2014-06-27,18.37,18.47,18.357,18.421,31359,0
2014-06-30,18.461,18.563,18.428,18.499,51925,0
2014-07-01,18.556,18.599,18.478,18.556,40729,0
2014-07-02,18.583,18.698,18.492,18.499,50981,0
2014-07-03,18.492,18.683,18.492,18.662,37278,0
2014-07-07,18.662,18.741,18.612,18.692,59177,0
2014-07-08,18.692,18.748,18.592,18.599,82105,0
2014-07-09,18.592,18.636,18.563,18.629,45017,0
2014-07-10,18.534,18.592,18.443,18.563,62318,0
2014-07-11,18.513,18.583,18.362,18.4,98950,0
2014-07-14,18.443,18.599,18.443,18.583,28915,0
2014-07-15,18.621,18.648,18.57,18.621,56035,0
2014-07-16,18.707,18.729,18.534,18.543,71784,0
2014-07-17,18.37,18.599,18.37,18.37,49641,0
2014-07-18,18.408,18.428,18.3,18.421,46871,0
2014-07-21,18.383,18.47,18.309,18.461,57768,0
2014-07-22,18.492,18.644,18.45,18.644,47531,0
2014-07-23,18.671,18.864,18.613,18.858,56536,0
2014-07-24,18.864,18.888,18.846,18.851,37759,0
2014-07-25,18.894,18.916,18.759,18.83,40821,0
2014-07-28,18.851,18.858,18.677,18.709,37673,0
2014-07-29,18.809,18.809,18.649,18.684,37946,0
2014-07-30,18.677,18.709,18.527,18.527,65060,0
2014-07-31,18.461,18.527,18.133,18.141,53011,0
2014-08-01,18.175,18.175,17.952,18.019,38536,0
2014-08-04,17.997,18.048,17.896,17.947,41491,0
2014-08-05,17.858,17.934,17.609,17.767,76437,0
2014-08-06,17.635,17.751,17.537,17.588,93653,0
2014-08-07,17.652,17.652,17.558,17.581,31898,0
2014-08-08,17.588,17.643,17.52,17.643,48764,0
2014-08-11,17.643,17.889,17.643,17.802,25174,0
2014-08-12,17.873,17.889,17.732,17.759,18477,0
2014-08-13,17.896,18.019,17.839,17.94,58027,0
2014-08-14,18.111,18.133,17.989,18.111,26250,0
2014-08-15,18.105,18.111,17.94,18.011,45861,0
2014-08-18,18.081,18.19,18.048,18.067,29712,0
2014-08-19,18.162,18.269,18.111,18.269,27931,0
2014-08-20,18.299,18.32,18.235,18.291,32660,0
2014-08-21,18.291,18.357,18.245,18.254,60778,0
2014-08-22,18.312,18.312,18.219,18.24,42083,0
2014-08-25,18.37,18.4,18.254,18.283,44821,0
2014-08-26,18.37,18.444,18.336,18.429,25680,0
2014-08-27,18.479,18.479,18.348,18.383,59919,0
2014-08-28,18.275,18.383,18.235,18.374,37365,0
2014-08-29,18.437,18.45,18.37,18.444,45822,0
2014-09-02,18.472,18.509,18.409,18.444,37796,0
2014-09-03,18.444,18.493,18.429,18.429,23131,0
2014-09-04,18.409,18.544,18.409,18.437,70057,0
2014-09-05,18.472,18.522,18.414,18.509,61805,0
2014-09-08,18.552,18.565,18.429,18.493,38493,0
2014-09-09,18.437,18.509,18.219,18.261,61388,0
2014-09-10,18.291,18.357,18.24,18.283,46986,0
2014-09-11,18.275,18.409,18.254,18.299,54470,0
2014-09-12,18.269,18.343,18.148,18.198,58170,0
2014-09-15,18.204,18.254,18.132,18.14,33755,0
2014-09-16,18.132,18.328,18.08,18.328,43353,0
2014-09-17,18.374,18.383,18.283,18.343,30417,0
2014-09-18,18.422,18.479,18.37,18.429,80024,0
2014-09-19,18.479,18.523,18.422,18.45,58151,0
2014-09-22,18.479,18.479,18.204,18.226,70109,0
2014-09-23,18.24,18.26,18.146,18.188,76796,0
2014-09-24,18.235,18.274,18.123,18.253,56766,0
2014-09-25,18.235,18.235,17.968,18.04,37306,0
2014-09-26,17.992,18.123,17.928,18.094,75224,0
2014-09-29,17.899,18.006,17.884,17.961,41908,0
2014-09-30,18.023,18.023,17.875,17.955,80275,0
2014-10-01,17.961,17.961,17.694,17.736,80416,0
2014-10-02,17.736,17.736,17.346,17.512,114146,0
2014-10-03,17.541,17.736,17.541,17.701,60436,0
2014-10-06,17.751,17.834,17.71,17.775,100280,0
2014-10-07,17.658,17.71,17.608,17.622,44437,0
2014-10-08,17.564,17.716,17.403,17.694,69401,0
2014-10-09,17.635,17.651,17.331,17.38,52841,0
2014-10-10,17.369,17.369,16.944,16.974,77886,0
2014-10-13,16.991,16.991,16.249,16.531,124127,0
2014-10-14,16.605,16.656,16.367,16.467,69825,0
2014-10-15,16.334,16.334,15.768,16.228,171988,0
2014-10-16,15.958,16.61,15.82,16.467,109758,0
2014-10-17,16.678,16.974,16.538,16.734,88821,0
2014-10-20,16.788,16.991,16.788,16.982,91541,0
2014-10-21,17.113,17.433,16.982,17.433,108496,0
2014-10-22,17.535,17.653,17.5,17.549,117849,0
2014-10-23,17.793,17.847,17.668,17.732,94929,0
2014-10-24,17.815,17.855,17.689,17.836,64718,0
2014-10-27,17.807,17.807,17.717,17.793,87431,0
2014-10-28,17.879,18.055,17.842,18.055,71263,0
2014-10-29,17.989,18.069,17.958,18.055,56994,0
2014-10-30,18.055,18.203,17.997,18.153,39726,0
2014-10-31,18.429,18.495,18.178,18.495,74648,0
2014-11-03,18.523,18.692,18.457,18.611,76993,0
2014-11-04,18.589,18.634,18.487,18.56,63953,0
2014-11-05,18.766,18.766,18.669,18.737,44898,0
2014-11-06,18.737,18.997,18.729,18.97,78663,0
2014-11-07,18.934,18.934,18.774,18.832,79565,0
2014-11-10,18.883,18.883,18.832,18.86,41800,0
2014-11-11,18.912,19.005,18.851,18.97,57618,0
2014-11-12,18.888,18.976,18.847,18.851,41751,0
2014-11-13,18.903,18.964,18.8,18.8,40322,0
2014-11-14,18.817,18.866,18.708,18.744,40347,0
2014-11-17,18.669,18.737,18.589,18.589,73634,0
2014-11-18,18.669,18.956,18.669,18.943,80308,0
2014-11-19,18.97,19.053,18.903,19.053,44874,0
2014-11-20,18.984,19.243,18.825,18.851,142114,0
2014-11-21,19.141,19.163,18.919,19.015,56011,0
2014-11-24,19.061,19.346,19.038,19.296,70543,0
2014-11-25,19.317,19.391,19.266,19.3,79963,0
2014-11-26,19.325,19.412,19.259,19.412,50520,0
2014-11-28,19.427,19.459,19.296,19.317,56308,0
2014-12-01,19.317,19.317,19.135,19.206,55466,0
2014-12-02,19.169,19.31,19.109,19.22,90740,0
2014-12-03,19.22,19.31,19.176,19.266,122405,0
2014-12-04,19.296,19.3,19.154,19.154,43962,0
2014-12-05,19.154,19.243,19.116,19.163,35376,0
2014-12-08,19.199,19.22,18.984,18.998,70765,0
2014-12-09,18.785,18.943,18.785,18.934,47942,0
2014-12-10,18.919,18.919,18.617,18.625,77603,0
2014-12-11,18.634,18.976,18.634,18.72,90940,0
2014-12-12,18.66,18.735,18.499,18.617,110914,0
2014-12-15,18.625,18.646,18.254,18.477,114363,0
2014-12-16,18.337,18.698,18.322,18.395,78710,0
2014-12-17,18.386,18.543,18.33,18.513,95421,0
2014-12-18,18.949,18.949,18.639,18.888,120827,0
2014-12-19,18.882,18.964,18.825,18.949,78278,0
2014-12-22,18.976,19.401,18.956,19.328,96684,0
2014-12-23,19.401,19.401,19.246,19.356,75762,0
2014-12-24,19.406,19.483,19.29,19.392,37019,0
2014-12-26,19.474,19.584,19.309,19.387,124821,0
2014-12-29,19.326,19.459,19.285,19.401,71041,0
2014-12-30,19.364,19.393,19.148,19.215,127825,0
2014-12-31,19.317,19.342,18.858,18.882,76451,0
2015-01-02,19.024,19.024,18.511,18.596,106531,0
2015-01-05,18.41,18.487,17.81,17.88,330076,0
2015-01-06,17.889,18.161,17.671,17.88,149955,0
2015-01-07,17.979,18.12,17.896,18.106,117960,0
2015-01-08,18.168,18.401,18.144,18.353,160238,0
2015-01-09,18.331,18.416,18.292,18.384,60264,0
2015-01-12,18.31,18.416,18.199,18.37,72077,0
2015-01-13,18.516,18.58,18.237,18.269,101035,0
2015-01-14,18.058,18.168,17.942,18.106,123686,0
2015-01-15,18.112,18.231,17.948,18.073,59008,0
2015-01-16,18.144,18.353,18.129,18.353,42609,0
2015-01-20,18.41,18.524,18.338,18.511,70991,0
2015-01-21,18.487,18.586,18.47,18.548,66930,0
2015-01-22,18.656,18.882,18.57,18.845,74416,0
2015-01-23,18.794,18.821,18.697,18.749,43777,0
2015-01-26,18.727,18.781,18.634,18.713,35991,0
2015-01-27,18.532,18.627,18.416,18.532,59320,0
2015-01-28,18.649,18.671,18.424,18.441,78647,0
2015-01-29,18.495,18.58,18.347,18.563,57092,0
2015-01-30,18.454,18.563,18.384,18.384,30576,0
2015-02-02,18.441,18.61,18.301,18.586,74898,0
2015-02-03,18.766,18.787,18.634,18.735,79222,0
2015-02-04,18.704,18.93,18.704,18.858,38110,0
2015-02-05,18.821,18.968,18.821,18.922,37013,0
2015-02-06,18.947,18.968,18.634,18.679,43836,0
2015-02-09,18.57,18.713,18.532,18.556,48583,0
2015-02-10,18.641,18.947,18.596,18.947,42094,0
2015-02-11,18.813,18.981,18.794,18.981,58520,0
2015-02-12,18.937,19.005,18.704,18.704,103361,0
2015-02-13,18.704,18.959,18.704,18.914,48885,0
2015-02-17,18.914,18.954,18.57,18.787,130188,0
2015-02-18,18.787,18.931,18.787,18.875,138515,0
2015-02-19,18.794,18.998,18.794,18.922,45085,0
2015-02-20,18.954,19.033,18.875,18.922,97018,0
2015-02-23,18.947,19.108,18.938,18.97,112160,0
2015-02-24,19.048,19.165,19.025,19.116,61817,0
2015-02-25,19.108,19.281,19.069,19.251,60073,0
2015-02-26,19.235,19.266,19.179,19.203,28021,0
2015-02-27,19.203,19.281,19.196,19.203,55566,0
2015-03-02,19.203,19.273,19.189,19.259,60186,0
2015-03-03,19.243,19.273,19.189,19.243,39615,0
2015-03-04,19.196,19.251,19.15,19.189,32844,0
2015-03-05,19.243,19.313,19.203,19.235,43574,0
2015-03-06,19.165,19.266,19.063,19.1,32844,0
2015-03-09,19.085,19.235,19.069,19.157,24020,0
2015-03-10,18.99,19.078,18.931,19.007,115391,0
2015-03-11,19.048,19.125,19.025,19.078,48690,0
2015-03-12,19.063,19.344,19.063,19.304,45490,0
2015-03-13,19.29,19.29,19.116,19.266,73606,0
2015-03-16,19.266,19.682,19.266,19.539,98523,0
2015-03-17,19.493,19.706,19.455,19.682,53291,0
2015-03-18,19.657,19.923,19.485,19.582,86641,0
2015-03-19,19.539,19.699,19.531,19.555,26707,0
2015-03-20,19.658,19.713,19.446,19.446,51629,0
2015-03-23,19.508,19.65,19.508,19.624,17889,0
2015-03-24,19.611,19.832,19.548,19.8,39584,0
2015-03-25,19.713,19.784,19.522,19.597,61147,0
2015-03-26,19.446,19.611,19.413,19.413,73583,0
2015-03-27,19.422,19.471,19.381,19.446,25504,0
2015-03-30,19.513,19.776,19.508,19.508,57470,0
2015-03-31,19.522,19.642,19.446,19.501,133220,0
2015-04-01,19.513,19.564,19.446,19.548,52015,0
2015-04-02,19.471,19.501,19.368,19.375,110757,0
2015-04-06,19.257,19.707,19.257,19.707,52902,0
2015-04-07,19.665,19.865,19.65,19.791,47616,0
2015-04-08,19.8,19.865,19.754,19.855,21315,0
2015-04-09,19.855,19.911,19.8,19.886,25770,0
2015-04-10,19.88,19.957,19.88,19.943,14462,0
2015-04-13,19.911,20.077,19.902,19.99,25754,0
2015-04-14,19.983,20.053,19.926,20.02,31718,0
2015-04-15,20.037,20.062,19.983,20.045,37271,0
2015-04-16,20.037,20.037,19.983,20.02,20178,0
2015-04-17,19.943,19.995,19.865,19.99,27657,0
2015-04-20,20.115,20.115,19.983,20.013,37382,0
2015-04-21,20.122,20.122,19.995,20.093,32675,0
2015-04-22,20.148,20.243,20.085,20.218,39215,0
2015-04-23,20.243,20.249,20.14,20.155,36029,0
2015-04-24,20.203,20.42,20.14,20.14,28759,0
2015-04-27,20.266,20.337,20.053,20.069,42828,0
2015-04-28,20.069,20.199,20.069,20.19,33758,0
2015-04-29,20.037,20.122,20.02,20.116,48878,0
2015-04-30,20.122,20.122,19.916,19.957,62477,0
2015-05-01,20.02,20.029,19.901,19.951,46229,0
2015-05-04,20.045,20.13,20.037,20.045,34139,0
2015-05-05,20.069,20.069,19.854,19.957,46863,0
2015-05-06,19.966,19.995,19.743,19.854,55858,0
2015-05-07,19.774,19.822,19.688,19.734,41716,0
2015-05-08,20.02,20.037,19.705,19.719,56941,0
2015-05-11,19.719,19.815,19.601,19.609,135416,0
2015-05-12,19.417,19.672,19.362,19.56,95732,0
2015-05-13,19.569,19.647,19.527,19.615,53413,0
2015-05-14,19.243,19.808,19.243,19.688,104050,0
2015-05-15,19.688,19.966,19.68,19.854,86799,0
2015-05-18,19.854,19.854,19.688,19.782,39070,0
2015-05-19,19.822,19.864,19.782,19.822,57303,0
2015-05-20,19.893,19.943,19.774,19.822,57528,0
2015-05-21,19.847,19.847,19.765,19.798,63908,0
2015-05-22,19.782,19.974,19.759,19.952,40267,0
2015-05-26,19.854,19.911,19.711,19.839,57483,0
2015-05-27,19.854,19.871,19.742,19.815,33516,0
2015-05-28,19.726,19.83,19.726,19.759,21803,0
2015-05-29,19.822,19.822,19.68,19.726,45771,0
2015-06-01,19.774,19.782,19.671,19.711,28230,0
2015-06-02,19.704,19.798,19.637,19.789,21212,0
2015-06-03,19.654,19.854,19.654,19.789,30640,0
2015-06-04,19.726,19.774,19.647,19.687,41647,0
2015-06-05,19.614,19.696,19.567,19.599,24761,0
2015-06-08,19.608,19.608,19.414,19.429,32763,0
2015-06-09,19.456,19.456,19.381,19.398,42107,0
2015-06-10,19.456,19.704,19.456,19.654,39308,0
2015-06-11,19.726,19.83,19.662,19.798,36781,0
2015-06-12,19.711,19.782,19.654,19.782,53649,0
2015-06-15,19.628,19.726,19.614,19.662,20260,0
2015-06-16,19.542,19.759,19.534,19.654,29014,0
2015-06-17,19.671,19.864,19.654,19.759,20384,0
2015-06-18,19.687,19.911,19.687,19.759,56903,0
2015-06-19,19.774,19.823,19.653,19.695,31037,0
2015-06-22,19.894,19.894,19.695,19.711,35007,0
2015-06-23,19.726,19.903,19.695,19.88,39515,0
2015-06-24,19.823,19.887,19.703,19.765,31162,0
2015-06-25,19.782,19.782,19.492,19.584,47920,0
2015-06-26,19.523,19.523,19.292,19.298,31285,0
2015-06-29,19.188,19.218,18.686,18.719,78216,0
2015-06-30,19.026,19.026,18.655,18.833,101570,0
2015-07-01,19.073,19.267,18.904,19.051,58226,0
2015-07-02,19.043,19.06,18.752,18.954,65924,0
2015-07-06,18.752,18.88,18.704,18.833,45687,0
2015-07-07,18.825,18.833,18.623,18.696,39974,0
2015-07-08,18.469,18.59,18.413,18.469,62324,0
2015-07-09,18.67,18.678,18.566,18.566,23963,0
2015-07-10,18.833,18.921,18.798,18.896,40597,0
2015-07-13,18.947,19.147,18.904,19.131,33520,0
2015-07-14,19.163,19.315,19.154,19.274,54241,0
2015-07-15,19.267,19.324,19.218,19.251,32119,0
2015-07-16,19.243,19.395,19.235,19.364,52266,0
2015-07-17,19.403,19.42,19.354,19.42,35630,0
2015-07-20,19.411,19.55,19.388,19.508,48913,0
2015-07-21,19.492,19.55,19.395,19.484,67539,0
2015-07-22,19.479,19.501,19.305,19.346,34870,0
2015-07-23,19.394,19.436,19.266,19.273,37953,0
2015-07-24,19.233,19.323,19.079,19.161,36600,0
2015-07-27,19.086,19.161,18.942,18.95,37953,0
2015-07-28,19.062,19.194,18.95,19.168,37092,0
2015-07-29,19.111,19.305,19.111,19.281,22306,0
2015-07-30,19.258,19.341,19.249,19.323,29943,0
2015-07-31,19.47,19.479,19.387,19.419,34870,0
2015-08-03,19.436,19.484,19.208,19.305,43312,0
2015-08-04,19.298,19.427,19.298,19.372,23905,0
2015-08-05,19.402,19.484,19.394,19.462,28093,0
2015-08-06,19.436,19.492,19.298,19.314,30317,0
2015-08-07,19.298,19.323,19.266,19.298,23413,0
2015-08-10,19.341,19.479,19.266,19.453,18727,0
2015-08-11,19.314,19.427,19.314,19.353,19692,0
2015-08-12,19.305,19.353,19.249,19.353,34134,0
2015-08-13,19.314,19.445,19.298,19.346,25388,0
2015-08-14,19.353,19.402,19.305,19.346,42639,0
2015-08-17,19.341,19.427,19.208,19.372,33021,0
2015-08-18,19.394,19.532,19.341,19.523,32655,0
2015-08-19,19.479,19.479,19.372,19.462,30438,0
2015-08-20,19.419,19.419,19.108,19.108,48064,0
2015-08-21,18.913,18.929,18.413,18.461,92582,0
2015-08-24,17.694,18.378,14.716,16.948,260541,0
2015-08-25,17.588,17.644,17.203,17.203,74602,0
2015-08-26,17.58,18.054,17.448,18.031,85120,0
2015-08-27,18.341,18.666,18.235,18.378,60784,0
2015-08-28,18.413,18.724,18.373,18.7,37547,0
2015-08-31,18.682,18.682,18.545,18.578,44519,0
2015-09-01,18.257,18.387,18.227,18.333,33511,0
2015-09-02,18.519,18.519,18.333,18.378,20177,0
2015-09-03,18.44,18.553,18.44,18.519,14188,0
2015-09-04,18.348,18.387,18.242,18.333,23726,0
2015-09-08,18.594,18.643,18.461,18.479,22135,0
2015-09-09,18.7,18.7,18.333,18.333,27887,0
2015-09-10,18.364,18.519,18.31,18.446,16663,0
2015-09-11,18.454,18.454,18.3,18.31,20792,0
2015-09-14,18.282,18.333,18.209,18.209,24337,0
2015-09-15,18.217,18.397,18.193,18.378,26054,0
2015-09-16,18.407,18.487,18.324,18.422,33754,0
2015-09-17,18.364,18.636,18.333,18.545,36073,0
2015-09-18,18.3,18.569,18.3,18.527,22258,0
2015-09-21,18.46,18.504,18.339,18.339,32878,0
2015-09-22,18.036,18.313,18.036,18.308,23416,0
2015-09-23,18.313,18.339,18.264,18.313,27121,0
2015-09-24,18.15,18.234,17.735,17.958,60720,0
2015-09-25,18.057,18.15,17.927,17.936,35307,0
2015-09-28,17.779,17.779,17.308,17.333,54302,0
2015-09-29,17.333,17.492,16.977,17.111,56297,0
2015-09-30,17.158,17.291,17.143,17.176,89904,0
2015-10-01,17.209,17.266,17.077,17.219,57631,0
2015-10-02,17.029,17.291,16.906,17.251,56903,0
2015-10-05,17.324,17.696,17.324,17.645,42730,0
2015-10-06,17.637,17.779,17.637,17.779,28029,0
2015-10-07,17.927,18.044,17.877,17.942,44041,0
2015-10-08,17.885,18.19,17.812,18.091,24751,0
2015-10-09,18.115,18.234,18.091,18.142,23539,0
2015-10-12,18.081,18.182,18.081,18.125,20100,0
2015-10-13,18.01,18.133,18.01,18.028,33852,0
2015-10-14,18.057,18.057,17.82,17.835,22204,0
2015-10-15,17.904,18.044,17.895,18.01,31060,0
2015-10-16,18.028,18.308,18.028,18.308,44283,0
2015-10-19,18.313,18.453,18.206,18.421,30926,0
2015-10-20,18.446,18.504,18.372,18.504,32089,0
2015-10-21,18.604,18.604,18.453,18.47,25278,0
2015-10-22,18.561,18.745,18.545,18.727,24313,0
2015-10-23,18.836,18.953,18.752,18.877,26838,0
2015-10-26,18.845,18.859,18.736,18.752,31172,0
2015-10-27,18.668,18.752,18.62,18.677,34061,0
2015-10-28,18.752,18.836,18.712,18.779,28403,0
2015-10-29,18.712,18.779,18.637,18.677,26959,0
2015-10-30,18.745,18.859,18.611,18.686,32858,0
2015-11-02,18.677,18.902,18.611,18.868,44136,0
2015-11-03,18.785,18.953,18.779,18.953,27440,0
2015-11-04,18.97,18.97,18.771,18.785,43280,0
2015-11-05,18.82,18.836,18.719,18.779,25638,0
2015-11-06,18.704,18.851,18.611,18.771,46459,0
2015-11-09,18.727,18.745,18.527,18.652,69074,0
2015-11-10,18.645,18.652,18.527,18.652,37190,0
2015-11-11,18.719,18.719,18.519,18.536,36346,0
2015-11-12,18.405,18.405,18.155,18.164,71011,0
2015-11-13,18.121,18.121,17.889,17.889,40440,0
2015-11-16,17.845,18.187,17.82,18.187,63068,0
2015-11-17,18.231,18.32,18.187,18.221,43691,0
2015-11-18,18.32,18.604,18.306,18.596,71251,0
2015-11-19,18.662,18.662,18.596,18.637,31160,0
2015-11-20,18.678,18.853,18.678,18.728,33666,0
2015-11-23,18.746,18.804,18.629,18.697,27937,0
2015-11-24,18.57,18.838,18.57,18.764,59632,0
2015-11-25,18.764,18.764,18.452,18.713,25791,0
2015-11-27,18.754,18.764,18.704,18.746,19700,0
2015-11-30,18.764,18.794,18.645,18.669,28297,0
2015-12-01,18.764,18.764,18.678,18.746,59717,0
2015-12-02,18.737,18.771,18.704,18.704,16211,0
2015-12-03,18.728,18.728,18.479,18.512,19698,0
2015-12-04,18.503,18.88,18.503,18.813,127387,0
2015-12-07,18.764,18.838,18.596,18.704,77365,0
2015-12-08,18.445,18.653,18.445,18.596,64061,0
2015-12-09,18.62,18.754,18.445,18.526,53605,0
2015-12-10,18.57,18.637,18.503,18.586,55038,0
2015-12-11,18.479,18.503,18.217,18.217,72709,0
2015-12-14,18.242,18.369,17.918,17.926,47037,0
2015-12-15,17.999,18.176,17.91,17.948,107689,0
2015-12-16,18.116,18.303,18.051,18.259,61007,0
2015-12-17,18.303,18.345,18.176,18.227,59458,0
2015-12-18,18.153,18.184,18.126,18.144,61726,0
2015-12-21,18.075,18.075,17.74,17.874,66024,0
2015-12-22,17.948,17.999,17.832,17.991,45162,0
2015-12-23,18.036,18.193,18.036,18.193,46679,0
2015-12-24,18.227,18.327,18.227,18.294,39631,0
2015-12-28,18.303,18.303,18.027,18.092,66932,0
2015-12-29,18.237,18.347,18.161,18.296,62498,0
2015-12-30,18.27,18.296,18.135,18.21,57949,0
2015-12-31,18.092,18.21,17.972,18.008,85543,0
2016-01-04,17.736,17.736,17.434,17.552,124700,0
2016-01-05,17.604,17.711,17.552,17.568,97616,0
2016-01-06,17.391,17.535,17.351,17.515,53783,0
2016-01-07,17.441,17.458,17.224,17.288,82959,0
2016-01-08,17.424,17.424,17.156,17.16,73013,0
2016-01-11,17.271,17.341,16.817,16.951,58783,0
2016-01-12,17.021,17.162,16.823,17.077,108433,0
2016-01-13,17.195,17.214,16.691,16.733,91540,0
2016-01-14,16.766,16.881,16.514,16.81,68748,0
2016-01-15,16.481,16.481,16.118,16.201,72695,0
2016-01-19,16.419,16.419,15.872,15.872,78376,0
2016-01-20,15.711,15.711,14.766,15.323,136158,0
2016-01-21,15.323,15.65,15.137,15.612,76936,0
2016-01-22,15.929,16.362,15.827,16.362,52191,0
2016-01-25,16.379,16.387,16.182,16.218,44668,0
2016-01-26,16.201,16.481,16.173,16.428,45360,0
2016-01-27,16.362,16.481,16.193,16.201,70893,0
2016-01-28,16.252,16.379,16.252,16.301,36234,0
2016-01-29,16.442,16.721,16.357,16.691,32027,0
2016-02-01,16.562,16.911,16.562,16.876,41187,0
2016-02-02,16.699,16.766,16.58,16.622,35389,0
2016-02-03,16.74,16.793,16.403,16.731,39236,0
2016-02-04,16.665,16.911,16.584,16.81,37510,0
2016-02-05,16.707,16.731,16.481,16.521,21116,0
2016-02-08,16.442,16.442,15.878,16.173,36568,0
2016-02-09,15.898,16.045,15.498,15.522,98562,0
2016-02-10,15.669,15.82,15.483,15.483,66978,0
2016-02-11,15.356,15.44,15.202,15.404,47498,0
2016-02-12,15.579,15.612,15.348,15.608,26497,0
2016-02-16,15.76,15.869,15.735,15.863,32272,0
2016-02-17,16,16.379,16,16.379,44601,0
2016-02-18,16.482,16.482,16.331,16.352,33866,0
2016-02-19,16.334,16.472,16.198,16.334,32075,0
2016-02-22,16.523,16.642,16.422,16.582,31854,0
2016-02-23,16.582,16.592,16.362,16.443,31455,0
2016-02-24,16.362,16.555,16.251,16.523,63115,0
2016-02-25,16.599,16.754,16.555,16.754,23584,0
2016-02-26,16.871,16.947,16.822,16.94,23898,0
2016-02-29,17.01,17.044,16.89,16.89,54512,0
2016-03-01,17.034,17.209,16.935,17.202,48960,0
2016-03-02,17.256,17.27,17.145,17.256,40123,0
2016-03-03,17.179,17.416,17.161,17.376,29656,0
2016-03-04,17.376,17.732,17.376,17.648,36096,0
2016-03-07,17.58,17.69,17.571,17.666,29202,0
2016-03-08,17.613,17.622,17.342,17.479,42197,0
2016-03-09,17.606,17.682,17.435,17.622,36286,0
2016-03-10,17.732,17.759,17.58,17.674,31857,0
2016-03-11,17.844,18.015,17.844,17.989,48167,0
2016-03-14,17.989,18.066,17.942,18.015,41753,0
2016-03-15,17.913,17.989,17.906,17.989,34736,0
2016-03-16,17.947,18.157,17.896,18.125,14780,0
2016-03-17,18.194,18.312,18.143,18.294,49945,0
2016-03-18,18.312,18.388,18.221,18.339,26904,0
2016-03-21,18.297,18.408,18.231,18.408,36728,0
2016-03-22,18.347,18.485,18.329,18.441,29117,0
2016-03-23,18.414,18.454,18.312,18.33,38873,0
2016-03-24,18.226,18.277,18.201,18.261,17504,0
2016-03-28,18.338,18.347,18.242,18.251,34513,0
2016-03-29,18.312,18.493,18.235,18.485,38213,0
2016-03-30,18.612,18.612,18.483,18.596,59381,0
2016-03-31,18.631,18.71,18.525,18.553,39067,0
2016-04-01,18.45,18.673,18.441,18.656,35133,0
2016-04-04,18.682,18.716,18.398,18.479,62819,0
2016-04-05,18.414,18.441,18.296,18.347,28240,0
2016-04-06,18.329,18.553,18.329,18.536,18408,0
2016-04-07,18.414,18.525,18.414,18.517,30184,0
2016-04-08,18.664,18.664,18.414,18.414,37445,0
2016-04-11,18.458,18.562,18.408,18.408,37012,0
2016-04-12,18.441,18.587,18.441,18.587,35042,0
2016-04-13,18.664,19.102,18.664,19.009,72152,0
2016-04-14,18.99,18.99,18.889,18.931,35694,0
2016-04-15,18.931,19,18.871,18.982,44176,0
2016-04-18,18.982,19.337,18.944,19.337,31873,0
2016-04-19,19.344,19.439,19.318,19.403,30584,0
2016-04-20,19.499,19.499,19.317,19.37,34533,0
2016-04-21,19.403,19.455,19.309,19.336,43351,0
2016-04-22,19.265,19.37,19.239,19.309,27133,0
2016-04-25,19.273,19.273,19.049,19.049,36855,0
2016-04-26,19.136,19.197,19.109,19.189,23726,0
2016-04-27,19.136,19.327,19.136,19.327,18086,0
2016-04-28,19.162,19.351,19.162,19.229,17726,0
2016-04-29,19.257,19.276,19.005,19.136,28660,0
2016-05-02,19.099,19.099,18.849,18.954,69666,0
2016-05-03,18.971,18.971,18.781,18.849,46592,0
2016-05-04,18.736,18.796,18.65,18.727,33609,0
2016-05-05,18.727,18.796,18.684,18.736,49419,0
2016-05-06,18.736,18.764,18.65,18.703,26074,0
2016-05-09,18.764,18.781,18.624,18.624,28214,0
2016-05-10,18.727,18.928,18.727,18.806,73981,0
2016-05-11,18.806,18.928,18.581,18.607,107520,0
2016-05-12,18.736,18.796,18.415,18.478,127855,0
2016-05-13,18.424,18.527,18.235,18.287,115111,0
2016-05-16,18.329,18.535,18.296,18.373,65803,0
2016-05-17,18.409,18.442,18.26,18.277,94235,0
2016-05-18,18.296,18.388,18.111,18.157,55019,0
2016-05-19,18.129,18.149,17.957,18.061,115697,0
2016-05-20,18.184,18.208,18.096,18.121,45464,0
2016-05-23,18.103,18.217,18.103,18.175,69165,0
2016-05-24,18.262,18.419,18.242,18.336,69025,0
2016-05-25,18.411,18.663,18.384,18.621,34500,0
2016-05-26,18.568,18.634,18.506,18.577,68512,0
2016-05-27,18.655,18.751,18.585,18.733,62992,0
2016-05-31,18.771,18.987,18.63,18.69,51269,0
2016-06-01,18.638,18.724,18.559,18.689,50822,0
2016-06-02,18.603,18.97,18.532,18.83,115446,0
2016-06-03,18.761,18.864,18.716,18.864,32547,0
2016-06-06,18.892,19.075,18.864,18.987,59980,0
2016-06-07,19.004,19.066,18.987,19.024,31880,0
2016-06-08,19.075,19.118,18.97,19.109,33087,0
2016-06-09,19.066,19.066,18.97,19.059,47667,0
2016-06-10,19.014,19.014,18.803,18.995,55426,0
2016-06-13,18.822,18.883,18.499,18.499,70024,0
2016-06-14,18.499,18.584,18.307,18.374,101746,0
2016-06-15,18.402,18.454,18.392,18.402,62826,0
2016-06-16,18.262,18.411,18.096,18.383,112210,0
2016-06-17,18.462,18.462,18.341,18.392,48917,0
2016-06-20,18.646,18.779,18.646,18.672,65615,0
2016-06-21,18.762,18.954,18.69,18.937,55430,0
2016-06-22,18.954,19.061,18.841,18.939,18167,0
2016-06-23,19.202,19.202,19.061,19.158,62443,0
2016-06-24,18.399,18.62,18.338,18.435,171975,0
2016-06-27,18.409,18.409,17.508,17.516,148102,0
2016-06-28,17.756,18.007,17.719,17.916,65584,0
2016-06-29,18.163,18.54,18.163,18.54,59081,0
2016-06-30,18.584,18.814,18.567,18.814,64551,0
2016-07-01,18.814,19.025,18.794,18.866,61623,0
2016-07-05,18.866,18.98,18.725,18.98,48796,0
2016-07-06,18.866,19.158,18.602,19.158,59641,0
2016-07-07,19.14,19.351,19.079,19.351,40985,0
2016-07-08,19.517,19.554,19.379,19.504,35004,0
2016-07-11,19.554,19.668,19.527,19.623,52157,0
2016-07-12,19.758,19.88,19.678,19.802,32914,0
2016-07-13,19.802,19.88,19.706,19.765,34888,0
2016-07-14,19.854,19.924,19.839,19.872,38679,0
2016-07-15,19.942,19.986,19.827,19.927,40619,0
2016-07-18,19.872,19.909,19.836,19.845,44029,0
2016-07-19,19.932,19.986,19.88,19.986,51077,0
2016-07-20,19.994,20.093,19.968,20.048,22020,0
2016-07-21,20.111,20.165,20.021,20.084,45698,0
2016-07-22,20.093,20.119,20.003,20.084,21440,0
2016-07-25,20.048,20.082,19.968,19.968,38255,0
2016-07-26,20.021,20.084,19.809,19.871,94035,0
2016-07-27,19.924,20.136,19.914,19.924,25948,0
2016-07-28,19.942,20.084,19.893,20.076,24827,0
2016-07-29,20.039,20.136,19.959,20.039,81359,0
2016-08-01,19.932,19.986,19.888,19.906,77632,0
2016-08-02,19.959,19.959,19.703,19.728,27876,0
2016-08-03,19.763,19.81,19.721,19.756,26087,0
2016-08-04,19.728,19.827,19.728,19.8,25276,0
2016-08-05,19.914,19.939,19.844,19.888,39816,0
2016-08-08,19.924,19.955,19.809,19.898,15803,0
2016-08-09,19.924,20.075,19.862,19.919,24687,0
2016-08-10,19.898,19.964,19.8,19.88,33761,0
2016-08-11,19.862,19.924,19.827,19.888,59917,0
2016-08-12,19.88,19.912,19.818,19.853,47287,0
2016-08-15,19.924,19.942,19.827,19.835,37386,0
2016-08-16,19.827,19.898,19.756,19.88,35743,0
2016-08-17,19.835,19.942,19.756,19.925,31753,0
2016-08-18,19.932,20.071,19.932,20.067,30323,0
2016-08-19,20.067,20.126,19.914,20.119,39486,0
2016-08-22,20.067,20.193,19.993,20.193,33306,0
2016-08-23,20.244,20.301,20.146,20.218,24747,0
2016-08-24,20.244,20.244,20.094,20.101,26392,0
2016-08-25,20.067,20.119,20.067,20.111,30871,0
2016-08-26,20.136,20.193,19.833,19.842,53024,0
2016-08-29,19.842,19.959,19.807,19.869,47987,0
2016-08-30,19.869,19.869,19.788,19.851,28975,0
2016-08-31,19.815,19.903,19.708,19.734,61410,0
2016-09-01,19.743,19.869,19.584,19.609,40099,0
2016-09-02,19.734,19.788,19.644,19.769,36544,0
2016-09-06,19.769,19.913,19.7,19.886,42857,0
2016-09-07,19.913,19.985,19.886,19.985,36709,0
2016-09-08,19.95,20.057,19.95,20.047,35060,0
2016-09-09,19.896,19.967,19.555,19.574,35877,0
2016-09-12,19.574,20.002,19.52,20.002,55462,0
2016-09-13,19.869,19.869,19.671,19.76,30985,0
2016-09-14,19.807,19.86,19.421,19.458,36070,0
2016-09-15,19.476,19.635,19.439,19.559,40280,0
2016-09-16,19.448,19.501,19.385,19.411,28048,0
2016-09-19,19.574,19.661,19.513,19.536,16580,0
2016-09-20,19.7,19.743,19.609,19.717,27824,0
2016-09-21,19.843,19.906,19.616,19.834,28229,0
2016-09-22,20.005,20.032,19.87,19.938,25504,0
2016-09-23,19.843,19.843,19.6,19.743,46417,0
2016-09-26,19.643,19.643,19.583,19.583,23789,0
2016-09-27,19.534,19.671,19.427,19.634,47065,0
2016-09-28,19.671,19.753,19.601,19.753,31793,0
2016-09-29,19.681,19.777,19.446,19.583,30756,0
2016-09-30,19.652,19.652,19.446,19.573,39795,0
2016-10-03,19.466,19.616,19.446,19.6,27109,0
2016-10-04,19.534,19.6,19.345,19.466,62088,0
2016-10-05,19.508,19.526,19.374,19.483,29628,0
2016-10-06,19.427,19.526,19.427,19.466,25461,0
2016-10-07,19.483,19.544,19.436,19.516,27969,0
2016-10-10,19.554,19.643,19.554,19.616,16120,0
2016-10-11,19.534,19.554,19.329,19.345,32584,0
2016-10-12,19.418,19.418,19.297,19.345,23040,0
2016-10-13,19.227,19.257,19.012,19.084,32343,0
2016-10-14,19.194,19.281,19.059,19.059,25034,0
2016-10-17,19.084,19.122,18.842,18.876,31968,0
2016-10-18,19.076,19.157,18.867,19.012,68165,0
2016-10-19,19.076,19.219,19.022,19.219,48288,0
2016-10-20,19.202,19.202,18.901,19.02,54849,0
2016-10-21,18.919,19.247,18.884,19.237,57661,0
2016-10-24,19.401,19.42,19.237,19.257,36102,0
2016-10-25,19.247,19.32,19.092,19.151,51152,0
2016-10-26,19.185,19.185,19.119,19.156,21200,0
2016-10-27,19.265,19.265,18.99,19.017,23592,0
2016-10-28,19.01,19.064,18.909,18.937,33863,0
2016-10-31,18.99,19.02,18.789,18.828,44823,0
2016-11-01,18.909,18.909,18.679,18.737,37732,0
2016-11-02,18.718,18.772,18.491,18.518,50040,0
2016-11-03,18.428,18.482,18.263,18.31,30513,0
2016-11-04,18.31,18.36,18.236,18.253,33035,0
2016-11-07,18.41,18.518,18.346,18.41,54393,0
2016-11-08,18.38,18.564,18.38,18.428,45305,0
2016-11-09,18.217,18.681,18.217,18.638,65643,0
2016-11-10,18.619,18.838,18.518,18.718,78589,0
2016-11-11,18.638,18.677,18.463,18.573,56863,0
2016-11-14,18.646,18.646,18.291,18.31,94603,0
2016-11-15,18.437,18.527,18.199,18.362,87886,0
2016-11-16,18.31,18.436,18.263,18.317,59835,0
2016-11-17,18.437,18.437,18.317,18.41,59516,0
2016-11-18,18.346,18.428,18.3,18.428,73955,0
2016-11-21,18.473,18.51,18.428,18.446,55480,0
2016-11-22,18.51,18.51,18.454,18.51,58795,0
2016-11-23,18.463,18.519,18.4,18.473,70948,0
2016-11-25,18.501,18.611,18.454,18.574,54320,0
2016-11-28,18.528,18.592,18.493,18.501,62748,0
2016-11-29,18.547,18.592,18.501,18.556,35854,0
2016-11-30,18.602,18.63,18.454,18.463,54658,0
2016-12-01,18.547,18.547,18.418,18.492,56351,0
2016-12-02,18.51,18.535,18.39,18.473,45141,0
2016-12-05,18.565,18.621,18.543,18.556,37340,0
2016-12-06,18.648,18.749,18.565,18.749,35867,0
2016-12-07,18.769,18.93,18.694,18.897,51884,0
2016-12-08,18.923,18.961,18.803,18.877,91979,0
2016-12-09,18.904,18.987,18.823,18.858,93086,0
2016-12-12,18.858,18.931,18.793,18.813,59102,0
2016-12-13,18.877,18.952,18.785,18.887,87894,0
2016-12-14,18.832,18.887,18.721,18.769,59411,0
2016-12-15,18.813,18.961,18.74,18.785,108914,0
2016-12-16,18.858,19.016,18.803,19.016,61980,0
2016-12-19,19.106,19.182,19.071,19.071,68941,0
2016-12-20,19.088,19.2,18.978,19.034,78320,0
2016-12-21,19.089,19.089,18.931,19.006,63134,0
2016-12-22,18.97,19.053,18.928,19.053,132704,0
2016-12-23,19.062,19.107,19.016,19.107,34979,0
2016-12-27,19.219,19.257,19.089,19.089,78758,0
2016-12-28,19.145,19.202,19.117,19.164,58466,0
2016-12-29,19.227,19.265,19.183,19.265,58979,0
2016-12-30,19.348,19.392,19.21,19.294,75171,0
2017-01-03,19.367,19.462,19.284,19.348,60442,0
2017-01-04,19.432,19.609,19.371,19.609,43009,0
2017-01-05,19.618,19.663,19.506,19.607,40963,0
2017-01-06,19.6,19.877,19.6,19.813,73885,0
2017-01-09,19.803,19.877,19.748,19.832,57937,0
2017-01-10,19.859,19.905,19.794,19.859,56931,0
2017-01-11,19.877,20.054,19.877,20.026,59830,0
2017-01-12,20.006,20.229,19.97,20.136,72310,0
2017-01-13,20.21,20.297,20.109,20.109,79199,0
2017-01-17,20.306,20.331,20.166,20.286,100461,0
2017-01-18,20.331,20.386,20.256,20.376,36791,0
2017-01-19,20.376,20.386,20.194,20.266,65934,0
2017-01-20,20.369,20.369,20.165,20.202,39864,0
2017-01-23,20.256,20.369,20.193,20.315,43526,0
2017-01-24,20.369,20.399,20.296,20.36,58452,0
2017-01-25,20.407,20.473,20.407,20.471,37536,0
2017-01-26,20.454,20.567,20.454,20.499,49019,0
2017-01-27,20.548,20.567,20.473,20.567,49026,0
2017-01-30,20.437,20.557,20.35,20.548,42243,0
2017-01-31,20.518,20.564,20.473,20.564,47548,0
2017-02-01,20.567,20.727,20.567,20.707,49036,0
2017-02-02,20.736,20.746,20.605,20.688,47258,0
2017-02-03,20.744,20.891,20.727,20.828,44412,0
2017-02-06,20.76,20.848,20.727,20.77,48261,0
2017-02-07,20.76,20.848,20.707,20.727,70061,0
2017-02-08,20.76,20.94,20.76,20.901,59157,0
2017-02-09,20.969,21.031,20.94,20.959,37301,0
2017-02-10,20.998,21.022,20.858,20.883,59515,0
2017-02-13,20.969,21.031,20.94,20.988,52987,0
2017-02-14,20.959,21.1,20.959,21.09,56936,0
2017-02-15,21.119,21.201,21.023,21.201,62302,0
2017-02-16,21.138,21.153,20.967,20.986,68360,0
2017-02-17,20.957,20.977,20.865,20.947,39874,0
2017-02-21,20.967,21.285,20.967,21.25,40531,0
2017-02-22,21.295,21.352,21.221,21.352,29598,0
2017-02-23,21.333,21.465,21.333,21.427,51507,0
2017-02-24,21.362,21.436,21.313,21.362,34524,0
2017-02-27,21.392,21.446,21.372,21.392,45950,0
2017-02-28,21.4,21.419,21.295,21.305,45147,0
2017-03-01,21.474,21.664,21.459,21.578,50959,0
2017-03-02,21.626,21.626,21.382,21.382,58166,0
2017-03-03,21.427,21.568,21.362,21.504,45915,0
2017-03-06,21.446,21.691,21.446,21.691,71483,0
2017-03-07,21.738,21.741,21.616,21.729,51189,0
2017-03-08,21.748,21.792,21.333,21.382,52835,0
2017-03-09,21.484,21.588,21.372,21.559,68892,0
2017-03-10,21.578,21.673,21.484,21.551,28747,0
2017-03-13,21.568,21.646,21.494,21.616,32220,0
2017-03-14,21.514,21.648,21.446,21.455,34254,0
2017-03-15,21.559,21.786,21.551,21.786,60824,0
2017-03-16,21.851,22.122,21.778,22.059,57928,0
2017-03-17,22.022,22.522,21.964,22.512,65775,0
2017-03-20,22.493,22.586,22.449,22.502,48407,0
2017-03-21,22.549,22.577,21.974,22.022,81068,0
2017-03-22,22.032,22.032,21.746,21.926,51181,0
2017-03-23,22.126,22.126,21.85,22.013,37775,0
2017-03-24,22.201,22.201,21.935,21.993,27219,0
2017-03-27,21.67,21.949,21.67,21.878,61957,0
2017-03-28,21.935,22.04,21.879,21.889,56240,0
2017-03-29,21.945,22.059,21.85,21.86,55809,0
2017-03-30,21.84,21.983,21.84,21.945,49827,0
2017-03-31,21.945,21.955,21.86,21.899,43424,0
2017-04-03,21.935,21.961,21.776,21.85,52465,0
2017-04-04,21.879,21.879,21.214,21.254,209838,0
2017-04-05,21.308,21.547,21.272,21.272,73125,0
2017-04-06,21.367,21.555,21.34,21.46,66352,0
2017-04-07,21.48,21.689,21.387,21.689,74132,0
2017-04-10,21.736,22.192,21.707,21.889,78357,0
2017-04-11,21.955,22.107,21.831,22.022,50968,0
2017-04-12,21.983,22.16,21.935,22.074,43244,0
2017-04-13,22.04,22.04,21.832,21.86,56309,0
2017-04-17,21.879,22.136,21.877,22.04,66531,0
2017-04-18,22.049,22.146,22.049,22.107,43244,0
2017-04-19,22.202,22.26,22.097,22.193,38470,0
2017-04-20,22.29,22.29,22.088,22.212,40399,0
2017-04-21,22.222,22.236,22.088,22.136,34976,0
2017-04-24,22.222,22.307,22.164,22.222,52653,0
2017-04-25,22.251,22.41,22.251,22.356,44722,0
2017-04-26,22.356,22.479,22.336,22.432,31423,0
2017-04-27,22.509,22.653,22.43,22.614,36298,0
2017-04-28,22.672,22.797,22.643,22.7,40116,0
2017-05-01,22.71,22.782,22.681,22.738,37392,0
2017-05-02,22.748,22.769,22.681,22.728,38731,0
2017-05-03,22.777,22.777,22.681,22.738,25497,0
2017-05-04,22.814,22.892,22.728,22.862,57656,0
2017-05-05,22.892,23.064,22.882,23.006,38167,0
2017-05-08,22.968,23.121,22.968,23.045,45056,0
2017-05-09,23.102,23.102,22.958,23.055,40120,0
2017-05-10,23.141,23.141,22.978,22.978,40181,0
2017-05-11,22.987,23.112,22.634,22.738,72705,0
2017-05-12,22.844,22.885,22.585,22.585,41135,0
2017-05-15,22.997,22.997,22.69,22.7,44400,0
2017-05-16,22.728,22.855,22.728,22.748,34944,0
2017-05-17,22.653,22.728,22.395,22.395,69251,0
2017-05-18,22.317,22.653,22.317,22.614,37481,0
2017-05-19,22.758,23.446,22.758,23.131,79096,0
2017-05-22,23.305,23.305,22.874,22.967,56768,0
2017-05-23,23.141,23.218,23.054,23.054,33099,0
2017-05-24,23.092,23.247,23.092,23.131,36450,0
2017-05-25,23.188,23.266,23.131,23.237,27550,0
2017-05-26,23.17,23.247,22.948,23.011,48544,0
2017-05-30,23.035,23.227,23.035,23.131,71481,0
2017-05-31,23.179,23.276,23.044,23.179,26110,0
2017-06-01,23.121,23.488,23.121,23.208,46332,0
2017-06-02,23.295,23.381,23.256,23.333,30338,0
2017-06-05,23.285,23.391,23.256,23.353,39257,0
2017-06-06,23.305,23.448,23.266,23.391,27345,0
2017-06-07,23.353,23.539,23.292,23.503,41444,0
2017-06-08,23.44,23.536,23.43,23.458,28784,0
2017-06-09,23.458,23.546,23.381,23.401,36450,0
2017-06-12,23.343,23.365,23.16,23.218,23690,0
2017-06-13,23.333,23.468,23.295,23.44,42295,0
2017-06-14,23.507,23.546,23.285,23.353,33177,0
2017-06-15,23.17,23.391,23.054,23.247,76164,0
2017-06-16,23.208,23.526,23.208,23.44,51140,0
2017-06-19,23.623,23.661,23.493,23.66,38761,0
2017-06-20,23.738,23.738,23.468,23.709,53490,0
2017-06-21,23.933,23.933,23.564,23.807,42128,0
2017-06-22,23.671,23.748,23.535,23.671,45825,0
2017-06-23,23.691,23.903,23.612,23.632,40196,0
2017-06-26,23.718,23.817,23.602,23.7,43505,0
2017-06-27,23.709,23.797,23.582,23.582,62336,0
2017-06-28,23.778,23.854,23.718,23.718,43221,0
2017-06-29,23.748,23.787,23.466,23.622,41145,0
2017-06-30,23.681,23.778,23.564,23.681,41917,0
2017-07-03,23.738,23.845,23.684,23.826,25432,0
2017-07-05,23.845,24,23.797,23.972,54524,0
2017-07-06,23.933,23.952,23.778,23.778,40229,0
2017-07-07,23.972,24.136,23.787,23.864,42544,0
2017-07-10,23.972,23.972,23.847,23.972,32840,0
2017-07-11,23.933,24.272,23.933,24.156,39861,0
2017-07-12,24.282,24.467,24.234,24.429,56298,0
2017-07-13,24.574,24.768,24.574,24.739,56582,0
2017-07-14,24.758,24.933,24.729,24.797,38628,0
2017-07-17,24.943,24.943,24.729,24.817,56772,0
2017-07-18,24.719,25.196,24.719,25.089,58649,0
2017-07-19,25.137,25.322,25.065,25.322,57694,0
2017-07-20,25.614,25.614,24.931,25.322,104779,0
2017-07-21,25.243,25.43,25.116,25.351,67067,0
2017-07-24,25.43,25.43,24.891,24.95,53676,0
2017-07-25,24.999,25.009,24.745,24.931,46567,0
2017-07-26,24.852,24.96,24.745,24.95,74660,0
2017-07-27,24.94,24.94,24.617,24.632,90211,0
2017-07-28,24.51,24.52,23.914,24.109,261134,0
2017-07-31,24.109,24.216,23.851,23.923,75645,0
2017-08-01,24.207,24.207,23.845,23.962,50754,0
2017-08-02,23.962,24.123,23.864,23.864,51438,0
2017-08-03,23.727,23.864,23.395,23.415,224515,0
2017-08-04,23.308,23.6,23.308,23.483,126162,0
2017-08-07,23.59,23.717,23.503,23.679,67793,0
2017-08-08,23.64,23.737,23.542,23.552,49371,0
2017-08-09,23.542,23.542,23.375,23.375,87551,0
2017-08-10,23.248,23.259,22.887,22.906,182347,0
2017-08-11,22.69,23.356,22.104,23.171,171661,0
2017-08-14,23.278,23.453,23.278,23.336,30639,0
2017-08-15,23.395,23.434,23.288,23.395,42293,0
2017-08-16,23.415,23.542,23.37,23.473,43203,0
2017-08-17,23.532,23.532,22.837,22.867,82489,0
2017-08-18,23.131,23.131,22.887,22.906,66887,0
2017-08-21,22.984,22.995,22.916,22.994,60165,0
2017-08-22,23.142,23.152,23.004,23.152,38988,0
2017-08-23,23.142,23.536,22.994,23.536,53568,0
2017-08-24,23.388,23.398,23.132,23.24,54257,0
2017-08-25,23.31,23.31,23.211,23.31,31984,0
2017-08-28,23.319,23.339,23.24,23.31,59256,0
2017-08-29,23.23,23.26,23.112,23.221,57395,0
2017-08-30,23.181,23.31,23.142,23.31,30811,0
2017-08-31,23.339,23.559,23.27,23.447,45786,0
2017-09-01,23.428,23.615,23.428,23.497,37422,0
2017-09-05,23.447,23.497,23.368,23.378,27049,0
2017-09-06,23.388,23.457,23.368,23.378,23714,0
2017-09-07,23.457,23.457,23.388,23.438,37767,0
2017-09-08,23.418,23.477,23.368,23.428,21345,0
2017-09-11,23.546,23.684,23.546,23.674,31947,0
2017-09-12,23.714,23.841,23.714,23.822,33661,0
2017-09-13,23.832,23.881,23.727,23.802,36401,0
2017-09-14,23.812,23.948,23.743,23.802,27381,0
2017-09-15,23.95,24.187,23.802,23.96,97080,0
2017-09-18,24.009,24.098,24.009,24.039,27916,0
2017-09-19,24.147,24.256,24.098,24.246,41263,0
2017-09-20,24.256,24.335,24.174,24.325,34867,0
2017-09-21,24.325,24.325,24.176,24.225,22451,0
2017-09-22,24.325,24.432,24.275,24.285,34435,0
2017-09-25,24.225,24.364,23.967,24.086,73162,0
2017-09-26,24.096,24.186,23.957,24.047,39438,0
2017-09-27,24.235,24.353,24.018,24.106,62259,0
2017-09-28,24.176,24.265,24.066,24.156,30691,0
2017-09-29,24.265,24.394,24.225,24.394,38546,0
2017-10-02,24.424,24.513,24.378,24.503,35372,0
2017-10-03,24.523,24.563,24.424,24.434,30172,0
2017-10-04,24.434,24.771,24.384,24.672,79270,0
2017-10-05,24.603,24.821,24.603,24.821,29292,0
2017-10-06,24.821,24.821,24.677,24.781,23560,0
2017-10-09,24.702,24.752,24.583,24.682,39821,0
2017-10-10,24.752,24.821,24.722,24.821,24411,0
2017-10-11,24.821,24.821,24.692,24.745,37259,0
2017-10-12,24.821,24.821,24.659,24.77,16615,0
2017-10-13,24.821,24.871,24.761,24.871,33017,0
2017-10-16,24.881,24.94,24.821,24.881,45332,0
2017-10-17,24.891,24.945,24.801,24.94,29572,0
2017-10-18,24.881,25.049,24.881,24.92,36456,0
2017-10-19,25.01,25.01,24.821,24.85,30318,0
2017-10-20,24.871,24.98,24.862,24.96,37686,0
2017-10-23,24.94,25.101,24.931,25.0108,23684,0
2017-10-24,25.14,25.15,25.0201,25.11,47136,0
2017-10-25,25.11,25.11,24.82,24.88,47127,0
2017-10-26,24.99,24.99,24.85,24.85,27431,0
2017-10-27,24.94,24.95,24.82,24.83,73888,0
2017-10-30,24.78,24.94,24.6301,24.85,36843,0
2017-10-31,24.99,24.99,24.8,24.85,60791,0
2017-11-01,24.85,24.85,24.74,24.79,61895,0
2017-11-02,24.87,24.9,24.675,24.81,31017,0
2017-11-03,24.75,24.82,24.7,24.7638,32977,0
2017-11-06,24.79,24.82,24.7384,24.79,34498,0
2017-11-07,24.79,24.81,24.75,24.79,43820,0
2017-11-08,24.77,24.782,24.64,24.67,23416,0
2017-11-09,24.53,24.66,24.44,24.62,35244,0
2017-11-10,24.59,24.7101,24.51,24.67,22562,0
