Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.8997,7.0177,6.8827,7.0122,255878,0
2005-02-28,7.0177,7.0347,6.956,6.9729,50677,0
2005-03-01,6.967,7.0122,6.967,6.9842,139180,0
2005-03-02,6.9952,7.0122,6.9616,6.9842,88148,0
2005-03-03,6.9842,7.0122,6.9616,6.9729,70303,0
2005-03-04,6.9897,7.0347,6.9897,7.0234,91893,0
2005-03-07,7.0403,7.1083,7.0403,7.0968,189678,0
2005-03-08,7.0968,7.1083,7.0629,7.0742,96532,0
2005-03-09,7.0519,7.08,7.0177,7.0234,42290,0
2005-03-10,7.0177,7.0177,6.8997,6.8997,89748,0
2005-03-11,6.922,6.9616,6.8997,6.9109,38185,0
2005-03-14,6.9109,6.9109,6.7362,6.7362,120979,0
2005-03-15,6.7814,6.7981,6.6463,6.6518,43715,0
2005-03-16,6.6066,6.635,6.5277,6.5786,64233,0
2005-03-17,6.5504,6.6463,6.5448,6.6463,102065,0
2005-03-18,6.618,6.618,6.5165,6.5391,56382,0
2005-03-21,6.5391,6.5391,6.3758,6.4602,122406,0
2005-03-22,6.4716,6.5729,6.4716,6.5448,183786,0
2005-03-23,6.5504,6.5504,6.4431,6.4489,119017,0
2005-03-24,6.4545,6.4716,6.3925,6.4265,58884,0
2005-03-28,6.3982,6.5391,6.3925,6.4265,51568,0
2005-03-29,6.3815,6.3925,6.3533,6.3645,27479,0
2005-03-30,6.3364,6.359,6.3251,6.359,33720,0
2005-03-31,6.3815,6.4207,6.3815,6.3982,9456,0
2005-04-01,6.4323,6.4885,6.3982,6.404,19273,0
2005-04-04,6.4096,6.4096,6.3251,6.3645,37648,0
2005-04-05,6.3925,6.4096,6.3645,6.3645,15167,0
2005-04-06,6.3645,6.3645,6.2181,6.2349,26945,0
2005-04-07,6.2181,6.3364,6.1507,6.3307,66199,0
2005-04-08,6.3645,6.3645,6.2631,6.3364,25336,0
2005-04-11,6.3364,6.3645,6.3307,6.3645,65128,0
2005-04-12,6.3251,6.3645,6.3026,6.3533,113128,0
2005-04-13,6.3533,6.3982,6.3364,6.3364,33903,0
2005-04-14,6.3364,6.3364,6.1955,6.2463,31049,0
2005-04-15,6.1955,6.1955,6.1112,6.1112,102780,0
2005-04-18,6.1112,6.1112,5.9531,5.9531,114557,0
2005-04-19,5.97,6.145,5.97,6.145,49960,0
2005-04-20,6.2067,6.2067,6.0323,6.0323,32473,0
2005-04-21,6.0379,6.145,6.0379,6.1392,28726,0
2005-04-22,6.1673,6.1673,6.1,6.1,22480,0
2005-04-25,6.128,6.3026,6.1224,6.2575,71196,0
2005-04-26,6.3815,6.4096,6.3084,6.3925,62273,0
2005-04-27,6.3476,6.3533,6.2911,6.3364,33188,0
2005-04-28,6.3084,6.3193,6.2349,6.2349,49427,0
2005-04-29,6.2463,6.3084,6.2292,6.3084,72801,0
2005-05-02,6.3084,6.3419,6.2911,6.3364,28726,0
2005-05-03,6.3193,6.3533,6.2969,6.3419,16949,0
2005-05-04,6.359,6.5729,6.359,6.5729,45501,0
2005-05-05,6.5674,6.6066,6.5052,6.5223,36758,0
2005-05-06,6.5504,6.5898,6.5504,6.5729,42464,0
2005-05-09,6.5729,6.5729,6.4885,6.5052,39970,0
2005-05-10,6.4885,6.4942,6.4323,6.4323,5531,0
2005-05-11,6.4096,6.4096,6.3307,6.3925,5886,0
2005-05-12,6.3925,6.404,6.3815,6.3925,15167,0
2005-05-13,6.3815,6.404,6.3307,6.359,43715,0
2005-05-16,6.3251,6.3815,6.3251,6.3815,26764,0
2005-05-17,6.3645,6.4096,6.3645,6.4096,19273,0
2005-05-18,6.4151,6.5786,6.4151,6.5561,53889,0
2005-05-19,6.6066,6.635,6.5729,6.635,32298,0
2005-05-20,6.618,6.6742,6.5391,6.6742,31583,0
2005-05-23,6.6463,6.6742,6.5898,6.6684,10884,0
2005-05-24,6.6518,6.6909,6.6401,6.6909,10351,0
2005-05-25,6.725,6.725,6.6463,6.6629,15167,0
2005-05-26,6.7023,6.7532,6.6967,6.7532,38721,0
2005-05-27,6.7362,6.7759,6.725,6.7642,25515,0
2005-05-31,6.787,6.8037,6.7082,6.725,39077,0
2005-06-01,6.7418,6.9052,6.7362,6.8884,100460,0
2005-06-02,6.8827,7.029,6.8827,6.9897,54778,0
2005-06-03,6.9729,6.9952,6.9052,6.9052,42643,0
2005-06-06,6.9504,6.9897,6.9052,6.9897,65661,0
2005-06-07,7.029,7.029,6.9616,6.967,9638,0
2005-06-08,6.9335,6.9504,6.894,6.894,15342,0
2005-06-09,6.9164,6.9897,6.9164,6.9842,31407,0
2005-06-10,6.956,6.9897,6.9504,6.9729,3749,0
2005-06-13,6.9842,7.0122,6.9389,7.0122,18200,0
2005-06-14,6.9842,7.08,6.9842,7.0572,47105,0
2005-06-15,7.0909,7.136,7.0684,7.1304,44257,0
2005-06-16,7.1644,7.1644,7.1083,7.1416,31407,0
2005-06-17,7.1248,7.1869,7.1248,7.1869,33367,0
2005-06-20,7.1529,7.2041,7.136,7.1923,22660,0
2005-06-21,7.1644,7.1699,7.1083,7.1083,21594,0
2005-06-22,7.1699,7.1699,7.0909,7.1083,32473,0
2005-06-23,7.1083,7.1529,7.0177,7.0177,35149,0
2005-06-24,7.0347,7.0519,6.9952,7.0065,21947,0
2005-06-27,7.0122,7.0855,7.0122,7.0347,29439,0
2005-06-28,6.9784,7.1083,6.9784,7.08,16775,0
2005-06-29,7.0519,7.1248,7.0519,7.1083,8927,0
2005-06-30,7.08,7.1304,7.0684,7.1083,21055,0
2005-07-01,7.0855,7.1474,7.08,7.136,13739,0
2005-07-05,7.1083,7.198,7.1083,7.1869,29977,0
2005-07-06,7.2206,7.3222,7.1869,7.2941,33188,0
2005-07-07,7.2434,7.3108,7.2147,7.3108,19630,0
2005-07-08,7.2828,7.3728,7.2828,7.3728,32121,0
2005-07-11,7.3899,7.4341,7.3728,7.3836,113307,0
2005-07-12,7.4568,7.4568,7.4178,7.4341,33367,0
2005-07-13,7.4287,7.4799,7.4242,7.4739,15342,0
2005-07-14,7.4909,7.5468,7.4847,7.4847,27837,0
2005-07-15,7.4909,7.5243,7.4799,7.4909,17308,0
2005-07-18,7.4847,7.5424,7.4847,7.5079,40329,0
2005-07-19,7.4909,7.6208,7.4909,7.6091,40329,0
2005-07-20,7.5813,7.699,7.5813,7.6831,15342,0
2005-07-21,7.6768,7.6887,7.6711,7.6887,13023,0
2005-07-22,7.6314,7.711,7.6314,7.7048,28193,0
2005-07-25,7.699,7.7391,7.6542,7.6542,91893,0
2005-07-26,7.6432,7.699,7.6432,7.6711,32121,0
2005-07-27,7.6432,7.6887,7.6432,7.6887,35508,0
2005-07-28,7.699,7.8172,7.699,7.7895,42111,0
2005-07-29,7.783,7.8908,7.783,7.8794,37648,0
2005-08-01,7.8631,8.0478,7.8631,8.0094,107595,0
2005-08-02,8.0427,8.0716,7.9981,8.0143,90465,0
2005-08-03,7.9703,8.0031,7.9473,7.9816,44257,0
2005-08-04,7.9981,7.9981,7.8958,7.9301,29267,0
2005-08-05,7.9195,7.9195,7.7895,7.7895,54248,0
2005-08-08,7.8065,7.8572,7.7614,7.8351,25694,0
2005-08-09,7.7952,7.9359,7.7952,7.8958,10170,0
2005-08-10,7.9243,8.0716,7.9243,7.9359,20875,0
2005-08-11,7.9579,7.9981,7.9243,7.9981,17666,0
2005-08-12,7.9981,7.9981,7.8459,7.9082,23017,0
2005-08-15,7.868,7.9981,7.868,7.9981,44608,0
2005-08-16,7.9645,8.0031,7.8794,7.8794,63700,0
2005-08-17,7.9981,7.9981,7.8631,7.8958,46395,0
2005-08-18,7.8459,7.9022,7.8403,7.8958,57276,0
2005-08-19,7.8958,7.9301,7.8572,7.8794,81364,0
2005-08-22,7.9243,7.9359,7.8794,7.8908,359725,0
2005-08-23,7.8351,7.9082,7.7895,7.7895,105811,0
2005-08-24,7.7614,7.7614,7.727,7.727,80831,0
2005-08-25,7.699,7.783,7.6542,7.7788,152916,0
2005-08-26,7.699,7.727,7.6542,7.699,144174,0
2005-08-29,7.6259,7.6432,7.5532,7.5532,144709,0
2005-08-30,7.5468,7.5585,7.4123,7.4123,122941,0
2005-08-31,7.4007,7.5532,7.4007,7.5532,228219,0
2005-09-01,7.5532,7.7614,7.5532,7.7502,99924,0
2005-09-02,7.699,7.8908,7.699,7.8908,75837,0
2005-09-06,7.9195,8.0995,7.9195,8.0537,104738,0
2005-09-07,8.0325,8.0607,8.0325,8.0607,86543,0
2005-09-08,8.0825,8.0825,7.9645,7.9816,24978,0
2005-09-09,8.0258,8.0716,7.9703,8.0537,27124,0
2005-09-12,8.0258,8.0825,8.0258,8.0537,66375,0
2005-09-13,8.0537,8.0537,7.9531,7.9752,93680,0
2005-09-14,7.9816,8.0031,7.9645,7.9981,44608,0
2005-09-15,8.0258,8.0995,7.9981,8.0765,61199,0
2005-09-16,8.0883,8.1942,8.0883,8.1613,14630,0
2005-09-19,8.1156,8.2339,8.1103,8.1849,54602,0
2005-09-20,8.218,8.2859,8.1613,8.1613,85111,0
2005-09-21,8.206,8.2859,8.1942,8.2519,71376,0
2005-09-22,8.218,8.218,8.1433,8.1849,68339,0
2005-09-23,8.1721,8.1721,8.1156,8.1613,92604,0
2005-09-26,8.19,8.218,8.1613,8.1849,62273,0
2005-09-27,8.1781,8.1942,8.1323,8.1942,63169,0
2005-09-28,8.2459,8.3137,8.2459,8.2459,53170,0
2005-09-29,8.2459,8.3248,8.2289,8.2633,36758,0
2005-09-30,8.2459,8.4203,8.2398,8.4203,72976,0
2005-10-03,8.4428,8.5146,8.3923,8.4428,86898,0
2005-10-04,8.5056,8.5725,8.4099,8.4099,138110,0
2005-10-05,8.3525,8.3967,8.2954,8.336,44257,0
2005-10-06,8.2911,8.2911,8.0375,8.0375,33903,0
2005-10-07,7.9703,8.1156,7.9359,8.0883,49246,0
2005-10-10,8.0716,8.1663,8.0716,8.1156,14097,0
2005-10-11,8.1156,8.1391,8.0825,8.0825,44786,0
2005-10-12,8.0537,8.0537,7.727,7.801,51924,0
2005-10-13,7.7732,7.7732,7.6711,7.6887,48711,0
2005-10-14,7.711,7.7614,7.6711,7.7166,48352,0
2005-10-17,7.7166,7.9473,7.7166,7.9473,62811,0
2005-10-18,7.8794,7.9243,7.8459,7.8459,12847,0
2005-10-19,7.8351,7.8735,7.6711,7.868,53709,0
2005-10-20,7.8794,7.9082,7.7788,7.7788,18378,0
2005-10-21,7.801,7.801,7.699,7.7952,24802,0
2005-10-24,7.7788,8.0202,7.7788,8.0202,30690,0
2005-10-25,7.9645,8.1391,7.9645,7.9816,16237,0
2005-10-26,8.0258,8.1391,8.0258,8.1391,9096,0
2005-10-27,8.1282,8.1323,8.0716,8.0716,8029,0
2005-10-28,8.0258,8.1156,8.0258,8.1156,19093,0
2005-10-31,8.1156,8.3187,8.1156,8.3187,29267,0
2005-11-01,8.2911,8.363,8.2911,8.363,18733,0
2005-11-02,8.363,8.4143,8.3586,8.3967,15700,0
2005-11-03,8.4099,8.4814,8.3082,8.3082,44966,0
2005-11-04,8.2954,8.363,8.2954,8.336,17489,0
2005-11-07,8.3525,8.4143,8.3413,8.3812,25336,0
2005-11-08,8.3525,8.3923,8.3137,8.3525,6243,0
2005-11-09,8.2911,8.4255,8.2911,8.4027,6784,0
2005-11-10,8.4428,8.5146,8.3873,8.4814,17308,0
2005-11-11,8.4428,8.5725,8.4428,8.5056,20875,0
2005-11-14,8.5617,8.5617,8.4771,8.5617,36043,0
2005-11-15,8.5669,8.6169,8.5617,8.5617,29619,0
2005-11-16,8.5332,8.5954,8.5332,8.5954,19273,0
2005-11-17,8.6169,8.7069,8.6011,8.6734,51924,0
2005-11-18,8.6797,8.7362,8.6624,8.7069,22836,0
2005-11-21,8.6797,8.8318,8.6797,8.8263,113128,0
2005-11-22,8.8025,8.8708,8.7296,8.8533,74943,0
2005-11-23,8.8088,8.9665,8.8088,8.8318,24802,0
2005-11-25,8.8088,8.9376,8.8088,8.9284,3386,0
2005-11-28,8.9154,8.9376,8.8533,8.8866,20698,0
2005-11-29,8.8828,8.9284,8.8412,8.8533,147747,0
2005-11-30,8.8606,8.9154,8.8412,8.9154,42111,0
2005-12-01,8.9117,9.1313,8.9117,9.1313,94572,0
2005-12-02,9.1188,9.2537,9.1022,9.2101,46570,0
2005-12-05,9.1236,9.2101,9.1111,9.1859,42999,0
2005-12-06,9.2246,9.385,9.2246,9.2868,43179,0
2005-12-07,9.2603,9.3152,9.2101,9.243,52997,0
2005-12-08,9.3435,9.389,9.1859,9.2537,331176,0
2005-12-09,9.2537,9.2537,9.1985,9.2537,98674,0
2005-12-12,9.2537,9.2817,9.1918,9.1918,164876,0
2005-12-13,9.216,9.216,9.1351,9.1802,178791,0
2005-12-14,9.1985,9.1985,9.1476,9.1677,131328,0
2005-12-15,9.1677,9.1677,9.0447,9.0513,210022,0
2005-12-16,9.1236,9.1236,8.9616,8.9891,134003,0
2005-12-19,8.7296,8.8486,8.7296,8.747,165587,0
2005-12-20,8.8533,8.9227,8.8486,8.9154,170406,0
2005-12-21,8.9154,9.0719,8.9154,9.0286,75657,0
2005-12-22,9.0719,9.1236,9.0286,9.04,22123,0
2005-12-23,9.0513,9.0851,9.04,9.0578,39256,0
2005-12-27,9.04,9.1068,8.973,9.007,71018,0
2005-12-28,8.973,8.9778,8.8828,8.8828,37295,0
2005-12-29,8.9154,9.0719,8.8977,9.0625,44966,0
2005-12-30,9.0625,9.1236,9.0286,9.0851,55136,0
2006-01-03,9.1068,9.4166,9.0851,9.4096,92791,0
2006-01-04,9.4297,9.571,9.4096,9.553,43715,0
2006-01-05,9.586,9.602,9.4912,9.4912,228573,0
2006-01-06,9.502,9.607,9.4793,9.565,47820,0
2006-01-09,9.598,9.715,9.579,9.715,94034,0
2006-01-10,9.703,9.703,9.602,9.649,48536,0
2006-01-11,9.72,9.828,9.693,9.828,63169,0
2006-01-12,9.744,9.795,9.744,9.767,53170,0
2006-01-13,9.715,9.733,9.649,9.665,973720,0
2006-01-17,9.62,9.689,9.4614,9.4733,79404,0
2006-01-18,9.2034,9.4515,9.2034,9.3494,108132,0
2006-01-19,9.4733,9.535,9.4515,9.4733,114376,0
2006-01-20,9.4733,9.553,9.4564,9.4793,129006,0
2006-01-23,9.4096,9.598,9.4096,9.56,110094,0
2006-01-24,9.524,9.874,9.524,9.858,272650,0
2006-01-25,9.858,9.947,9.779,9.919,275152,0
2006-01-26,9.947,10.092,9.924,10.08,521743,0
2006-01-27,10.08,10.211,10.002,10.02,162556,0
2006-01-30,10.035,10.073,9.985,10.02,24088,0
2006-01-31,10.015,10.08,9.97,9.983,69586,0
2006-02-01,9.983,10.128,9.976,10.066,27837,0
2006-02-02,10.02,10.117,10.02,10.06,89396,0
2006-02-03,10.02,10.02,9.953,10.002,73515,0
2006-02-06,9.939,10.08,9.939,10.066,94034,0
2006-02-07,10.035,10.08,9.868,9.924,129722,0
2006-02-08,9.895,10.08,9.817,9.858,125975,0
2006-02-09,9.799,9.89,9.799,9.839,70660,0
2006-02-10,9.839,9.839,9.506,9.665,75657,0
2006-02-13,9.613,9.62,9.2868,9.2927,71018,0
2006-02-14,9.3152,9.535,9.2868,9.4912,50491,0
2006-02-15,9.4297,9.632,9.4297,9.598,44074,0
2006-02-16,9.602,9.755,9.565,9.715,46215,0
2006-02-17,9.744,9.755,9.699,9.728,24267,0
2006-02-21,9.715,9.817,9.715,9.733,52818,0
2006-02-22,9.744,9.924,9.744,9.901,133113,0
2006-02-23,9.885,9.953,9.874,9.931,15523,0
2006-02-24,9.953,10.047,9.924,9.939,29977,0
2006-02-27,9.976,10.042,9.939,9.947,81543,0
2006-02-28,9.931,9.953,9.767,9.858,69586,0
2006-03-01,9.828,10.073,9.81,10.035,82969,0
2006-03-02,10.066,10.066,9.97,10.042,43892,0
2006-03-03,9.885,10.035,9.885,9.985,67449,0
2006-03-06,10.009,10.076,9.835,9.839,67627,0
2006-03-07,9.755,9.755,9.4406,9.586,271933,0
2006-03-08,9.553,9.553,9.3221,9.3939,96355,0
2006-03-09,9.4096,9.553,9.2817,9.2817,107241,0
2006-03-10,9.2996,9.4564,9.2996,9.4225,122406,0
2006-03-13,9.4225,9.553,9.4225,9.506,26229,0
2006-03-14,9.602,9.699,9.4961,9.535,50853,0
2006-03-15,9.649,9.89,9.642,9.828,82794,0
2006-03-16,9.761,9.924,9.761,9.874,82614,0
2006-03-17,9.924,9.939,9.839,9.919,56564,0
2006-03-20,9.919,9.998,9.874,9.976,88148,0
2006-03-21,9.905,9.953,9.744,9.744,65128,0
2006-03-22,9.795,9.81,9.733,9.779,46035,0
2006-03-23,9.835,9.874,9.67,9.67,70660,0
2006-03-24,9.733,9.79,9.665,9.744,42999,0
2006-03-27,9.699,9.755,9.649,9.665,21233,0
2006-03-28,9.649,9.665,9.4564,9.4564,61028,0
2006-03-29,9.4733,9.607,9.4733,9.56,88682,0
2006-03-30,9.602,9.733,9.602,9.649,117053,0
2006-03-31,9.665,9.761,9.649,9.755,82969,0
2006-04-03,9.715,9.998,9.715,9.953,62273,0
2006-04-04,9.953,10.047,9.953,10.02,54248,0
2006-04-05,10.02,10.08,9.985,10.08,107064,0
2006-04-06,10.08,10.143,9.985,10.035,61738,0
2006-04-07,10.08,10.08,9.795,9.795,63169,0
2006-04-10,9.779,9.868,9.767,9.767,17489,0
2006-04-11,9.779,9.88,9.779,9.784,17489,0
2006-04-12,9.761,9.795,9.683,9.715,29977,0
2006-04-13,9.665,9.733,9.636,9.655,30690,0
2006-04-17,9.632,9.885,9.632,9.805,44257,0
2006-04-18,9.862,10.08,9.862,10.047,48352,0
2006-04-19,10.015,10.123,10.009,10.117,27124,0
2006-04-20,10.035,10.177,10.035,10.133,60668,0
2006-04-21,10.16,10.258,10.154,10.194,71909,0
2006-04-24,10.167,10.194,10.133,10.194,32652,0
2006-04-25,10.211,10.258,10.154,10.16,29619,0
2006-04-26,10.133,10.38,10.133,10.273,38721,0
2006-04-27,10.303,10.347,10.222,10.273,25336,0
2006-04-28,10.289,10.516,10.289,10.404,34084,0
2006-05-01,10.482,10.689,10.437,10.577,80651,0
2006-05-02,10.656,10.769,10.61,10.752,49070,0
2006-05-03,10.979,10.979,10.786,10.819,38901,0
2006-05-04,10.819,10.979,10.559,10.916,28907,0
2006-05-05,10.881,11.107,10.881,11.107,57457,0
2006-05-08,11.075,11.089,11.039,11.085,25694,0
2006-05-09,11.08,11.286,11.08,11.209,55670,0
2006-05-10,11.131,11.31,11.131,11.266,24802,0
2006-05-11,11.276,11.279,10.965,10.983,76725,0
2006-05-12,10.819,10.83,10.487,10.559,68339,0
2006-05-15,10.499,10.528,10.364,10.369,65308,0
2006-05-16,10.442,10.599,10.442,10.55,23555,0
2006-05-17,10.437,10.459,10.211,10.211,70660,0
2006-05-18,10.117,10.222,10.117,10.137,48711,0
2006-05-19,10.154,10.154,9.89,10.047,46750,0
2006-05-22,9.761,9.761,9.4564,9.62,100637,0
2006-05-23,9.649,9.839,9.649,9.655,80651,0
2006-05-24,9.602,9.602,9.3435,9.4515,224648,0
2006-05-25,9.4455,9.81,9.4455,9.79,108486,0
2006-05-26,9.89,10.047,9.89,9.983,54778,0
2006-05-30,9.901,9.901,9.506,9.535,64233,0
2006-05-31,9.602,9.683,9.3792,9.4564,181115,0
2006-06-01,9.586,9.828,9.531,9.779,124727,0
2006-06-02,9.828,9.998,9.828,9.985,97246,0
2006-06-05,9.985,9.985,9.636,9.642,67805,0
2006-06-06,9.642,9.703,9.535,9.703,185213,0
2006-06-07,9.602,9.761,9.518,9.531,155242,0
2006-06-08,9.4912,9.502,9.0578,9.3435,154346,0
2006-06-09,9.3152,9.4406,9.1859,9.1859,57633,0
2006-06-12,9.0719,9.0909,8.7588,8.8533,160413,0
2006-06-13,8.6917,8.8263,8.6169,8.6339,258192,0
2006-06-14,8.6398,8.8318,8.6398,8.7362,240887,0
2006-06-15,8.8217,9.3328,8.8217,9.3113,159878,0
2006-06-16,9.3435,9.3435,9.0719,9.1022,203772,0
2006-06-19,9.2034,9.2101,8.8318,8.8318,34438,0
2006-06-20,8.8866,9.023,8.8866,9.0004,14097,0
2006-06-21,9.0343,9.2603,9.0286,9.2362,56029,0
2006-06-22,9.2034,9.2198,9.1859,9.1859,3386,0
2006-06-23,9.2198,9.3553,9.1985,9.3435,13917,0
2006-06-26,9.2817,9.4096,9.2817,9.3045,28549,0
2006-06-27,9.3113,9.3792,9.1188,9.1677,47105,0
2006-06-28,9.2198,9.2246,9.1543,9.2246,9638,0
2006-06-29,9.1677,9.728,9.1677,9.728,45855,0
2006-06-30,9.761,9.85,9.733,9.828,48890,0
2006-07-03,9.924,10.373,9.905,10.373,77438,0
2006-07-05,10.373,10.373,9.99,9.99,148633,0
2006-07-06,10.066,10.425,10.066,10.408,74586,0
2006-07-07,10.347,10.373,10.246,10.258,64055,0
2006-07-10,10.308,10.404,10.194,10.229,55670,0
2006-07-11,10.16,10.229,10.08,10.211,57989,0
2006-07-12,10.177,10.206,10.047,10.047,38901,0
2006-07-13,9.998,9.998,9.693,9.715,59597,0
2006-07-14,9.795,9.795,9.626,9.626,26411,0
2006-07-17,9.586,9.699,9.586,9.626,64055,0
2006-07-18,9.683,9.89,9.665,9.862,101530,0
2006-07-19,9.939,10.476,9.939,10.476,36222,0
2006-07-20,10.492,10.511,10.308,10.336,66375,0
2006-07-21,10.404,10.408,10.246,10.276,105635,0
2006-07-24,10.276,10.634,10.276,10.634,32473,0
2006-07-25,10.656,10.689,10.505,10.61,29794,0
2006-07-26,10.482,10.647,10.482,10.55,86361,0
2006-07-27,10.629,10.819,10.629,10.814,430208,0
2006-07-28,10.836,10.904,10.804,10.904,494444,0
2006-07-31,10.819,10.819,10.656,10.689,24451,0
2006-08-01,10.605,10.605,10.539,10.539,35685,0
2006-08-02,10.577,10.723,10.577,10.623,355262,0
2006-08-03,10.559,10.723,10.559,10.647,358119,0
2006-08-04,10.689,10.786,10.629,10.68,91000,0
2006-08-07,10.656,10.66,10.543,10.656,19630,0
2006-08-08,10.723,10.723,10.559,10.629,15523,0
2006-08-09,10.696,10.702,10.511,10.534,19447,0
2006-08-10,10.464,10.464,10.404,10.464,13739,0
2006-08-11,10.47,10.516,10.341,10.516,16775,0
2006-08-14,10.577,10.723,10.516,10.559,22306,0
2006-08-15,10.588,10.814,10.588,10.814,17666,0
2006-08-16,10.841,10.953,10.808,10.928,16237,0
2006-08-17,10.932,11.023,10.841,10.939,20519,0
2006-08-18,10.723,10.916,10.705,10.9,534413,0
2006-08-21,10.723,10.819,10.68,10.786,15700,0
2006-08-22,10.656,10.841,10.656,10.763,9279,0
2006-08-23,10.634,10.769,10.539,10.55,135254,0
2006-08-24,10.61,10.61,10.492,10.528,21055,0
2006-08-25,10.482,10.634,10.482,10.623,17489,0
2006-08-28,10.543,10.808,10.543,10.763,356513,0
2006-08-29,10.841,10.841,10.705,10.804,28193,0
2006-08-30,10.577,10.881,10.577,10.865,95104,0
2006-08-31,10.786,10.836,10.617,10.617,36401,0
2006-09-01,10.647,10.847,10.647,10.799,24978,0
2006-09-05,10.888,10.949,10.792,10.932,100278,0
2006-09-06,10.853,10.853,10.605,10.605,72801,0
2006-09-07,10.566,10.61,10.373,10.47,176295,0
2006-09-08,10.311,10.511,10.311,10.499,111879,0
2006-09-11,10.341,10.414,10.258,10.308,61382,0
2006-09-12,10.276,10.581,10.276,10.572,83509,0
2006-09-13,10.539,10.752,10.534,10.741,80472,0
2006-09-14,10.68,10.736,10.629,10.702,35508,0
2006-09-15,10.741,10.819,10.73,10.814,27837,0
2006-09-18,10.779,11.035,10.779,10.983,71909,0
2006-09-19,10.972,11.012,10.804,10.908,74049,0
2006-09-20,10.979,11.095,10.979,11.069,46035,0
2006-09-21,11.039,11.089,10.786,10.786,57989,0
2006-09-22,10.769,10.769,10.577,10.702,94572,0
2006-09-25,10.786,10.876,10.588,10.836,72976,0
2006-09-26,10.836,10.983,10.836,10.949,28013,0
2006-09-27,10.972,11.055,10.865,10.888,103668,0
2006-09-28,10.9,11.012,10.9,11.012,27298,0
2006-09-29,11.055,11.055,10.993,11.055,11776,0
2006-10-02,11.055,11.102,10.949,10.949,123119,0
2006-10-03,10.958,10.958,10.804,10.859,25160,0
2006-10-04,10.83,11.204,10.83,11.162,78331,0
2006-10-05,11.185,11.293,11.151,11.286,103668,0
2006-10-06,11.209,11.253,11.162,11.236,42464,0
2006-10-09,11.185,11.279,11.185,11.209,27124,0
2006-10-10,11.22,11.306,11.209,11.271,77263,0
2006-10-11,11.236,11.327,11.236,11.258,39077,0
2006-10-12,11.31,11.501,11.31,11.501,82969,0
2006-10-13,11.513,11.704,11.513,11.654,26586,0
2006-10-16,11.681,11.846,11.631,11.827,62987,0
2006-10-17,11.603,11.681,11.524,11.664,82969,0
2006-10-18,11.732,11.806,11.681,11.745,30155,0
2006-10-19,11.727,11.794,11.704,11.794,54778,0
2006-10-20,11.856,11.903,11.773,11.898,26229,0
2006-10-23,11.898,11.934,11.827,11.906,49246,0
2006-10-24,11.985,12.004,11.892,11.985,93142,0
2006-10-25,12.051,12.098,12.013,12.08,37648,0
2006-10-26,12.077,12.167,12.03,12.038,124010,0
2006-10-27,11.985,12.009,11.749,11.749,206447,0
2006-10-30,11.809,11.809,11.496,11.529,246420,0
2006-10-31,11.603,11.821,11.558,11.815,139894,0
2006-11-01,11.898,12.03,11.754,11.783,98854,0
2006-11-02,11.867,11.867,11.681,11.749,159345,0
2006-11-03,11.815,11.85,11.737,11.846,59242,0
2006-11-06,11.922,12.222,11.892,12.222,84754,0
2006-11-07,12.291,12.418,12.148,12.148,125794,0
2006-11-08,12.228,12.296,12.038,12.28,51392,0
2006-11-09,12.28,12.34,12.121,12.167,35865,0
2006-11-10,12.275,12.275,12.08,12.172,30331,0
2006-11-13,12.238,12.307,12.148,12.301,47287,0
2006-11-14,12.312,12.603,12.312,12.48,415576,0
2006-11-15,12.418,12.453,12.325,12.391,210910,0
2006-11-16,12.424,12.498,12.284,12.291,67627,0
2006-11-17,12.28,12.28,12.148,12.262,47820,0
2006-11-20,12.228,12.386,12.228,12.379,55491,0
2006-11-21,12.416,12.45,12.317,12.429,54065,0
2006-11-22,12.453,12.504,12.45,12.484,47463,0
2006-11-24,12.409,12.474,12.362,12.464,21413,0
2006-11-27,12.498,12.516,12.228,12.246,102422,0
2006-11-28,12.128,12.262,12.128,12.262,59242,0
2006-11-29,12.375,12.522,12.375,12.453,126869,0
2006-11-30,12.532,12.603,12.416,12.593,27298,0
2006-12-01,12.582,12.593,12.48,12.484,63520,0
2006-12-04,12.567,12.802,12.567,12.78,59420,0
2006-12-05,12.814,13.187,12.814,13.187,38006,0
2006-12-06,13.187,13.187,13.01,13.147,53530,0
2006-12-07,13.411,13.459,13.322,13.322,124547,0
2006-12-08,13.343,13.343,13.229,13.317,89396,0
2006-12-11,13.332,13.399,13.288,13.348,115984,0
2006-12-12,13.326,13.372,13.27,13.326,65128,0
2006-12-13,13.352,13.453,13.352,13.399,118302,0
2006-12-14,13.399,13.601,13.399,13.601,172548,0
2006-12-15,13.635,13.721,13.635,13.671,114738,0
2006-12-18,13.747,13.747,13.62,13.635,33009,0
2006-12-19,13.577,13.583,13.399,13.572,151314,0
2006-12-20,13.655,13.659,13.291,13.366,238028,0
2006-12-21,13.257,13.394,13.257,13.309,51032,0
2006-12-22,13.322,13.352,13.264,13.309,139894,0
2006-12-26,13.332,13.488,13.332,13.466,96712,0
2006-12-27,13.326,13.541,13.322,13.513,156129,0
2006-12-28,13.596,13.725,13.577,13.721,144174,0
2006-12-29,13.63,13.848,13.63,13.848,166659,0
2007-01-03,13.956,14.103,13.933,14.08,116699,0
2007-01-04,14.013,14.013,13.822,13.925,80119,0
2007-01-05,13.855,13.855,13.477,13.518,95464,0
2007-01-08,13.482,13.608,13.399,13.608,43892,0
2007-01-09,13.572,13.572,13.187,13.225,78511,0
2007-01-10,13.147,13.322,12.706,13.317,219293,0
2007-01-11,13.309,13.524,13.303,13.44,406298,0
2007-01-12,13.541,13.59,13.513,13.583,435197,0
2007-01-16,13.59,13.659,13.572,13.642,117410,0
2007-01-17,13.59,13.747,13.59,13.725,45319,0
2007-01-18,13.805,14.008,13.524,13.541,43892,0
2007-01-19,13.449,13.671,13.326,13.62,36401,0
2007-01-22,13.62,13.671,13.541,13.62,93142,0
2007-01-23,13.794,13.833,13.671,13.822,77263,0
2007-01-24,13.827,14.091,13.822,14.091,77801,0
2007-01-25,14.091,14.248,13.799,13.799,198421,0
2007-01-26,13.872,13.925,13.754,13.866,89396,0
2007-01-29,13.822,13.822,13.623,13.623,47996,0
2007-01-30,13.716,13.815,13.679,13.811,104563,0
2007-01-31,13.815,14.024,13.747,14.024,81899,0
2007-02-01,14.273,14.35,14.166,14.194,94746,0
2007-02-02,14.285,14.291,14.172,14.205,61382,0
2007-02-05,14.205,14.245,14.166,14.221,57633,0
2007-02-06,14.221,14.317,14.188,14.245,61382,0
2007-02-07,14.253,14.367,14.253,14.295,83509,0
2007-02-08,14.324,14.373,14.221,14.367,74586,0
2007-02-09,14.419,14.431,14.155,14.155,120979,0
2007-02-12,14.08,14.115,13.956,14.002,123481,0
2007-02-13,14.07,14.248,14.07,14.248,97782,0
2007-02-14,14.312,14.548,14.291,14.496,55689,0
2007-02-15,14.485,14.527,14.442,14.503,121514,0
2007-02-16,14.47,14.485,14.395,14.452,56564,0
2007-02-20,14.496,14.521,14.436,14.492,68160,0
2007-02-21,14.485,14.627,14.414,14.605,56564,0
2007-02-22,14.695,14.84,14.656,14.677,234641,0
2007-02-23,15.022,15.022,14.61,14.695,131150,0
2007-02-26,14.727,14.727,14.463,14.513,117947,0
2007-02-27,14.386,14.386,13.248,13.459,287818,0
2007-02-28,13.623,13.843,13.524,13.822,168262,0
2007-03-01,13.275,13.642,13.046,13.577,103668,0
2007-03-02,13.477,13.642,13.125,13.207,107954,0
2007-03-05,12.544,13.05,12.544,12.95,376495,0
2007-03-06,13.05,13.352,13.05,13.303,70124,0
2007-03-07,13.242,13.366,13.225,13.225,15880,0
2007-03-08,13.399,13.513,13.332,13.453,22836,0
2007-03-09,13.63,13.679,13.552,13.659,26411,0
2007-03-12,14.002,14.002,13.665,13.822,90643,0
2007-03-13,13.822,13.822,13.309,13.309,31583,0
2007-03-14,13.309,13.433,13.242,13.433,184676,0
2007-03-15,13.433,13.608,13.348,13.608,109203,0
2007-03-16,13.546,13.623,13.536,13.596,194315,0
2007-03-19,13.838,13.93,13.766,13.9,615781,0
2007-03-20,13.703,13.815,13.572,13.623,260460,0
2007-03-21,13.642,14.172,13.642,14.149,234540,0
2007-03-22,14.184,14.253,14.155,14.199,226905,0
2007-03-23,14.188,14.291,14.103,14.143,51489,0
2007-03-26,14.205,14.211,13.997,14.188,260816,0
2007-03-27,14.019,14.024,13.848,13.872,130325,0
2007-03-28,13.732,13.805,13.679,13.772,165828,0
2007-03-29,13.906,13.94,13.815,13.94,180742,0
2007-03-30,13.978,14.064,13.93,13.997,170446,0
2007-04-02,13.997,14.324,13.997,14.307,312128,0
2007-04-03,14.307,14.414,14.225,14.324,513997,0
2007-04-04,14.253,14.307,14.166,14.291,257088,0
2007-04-05,14.172,14.329,14.172,14.329,274133,0
2007-04-09,14.395,14.452,14.367,14.436,210041,0
2007-04-10,14.279,14.503,14.279,14.361,223354,0
2007-04-11,14.367,14.391,14.231,14.259,246434,0
2007-04-12,14.253,14.361,14.097,14.361,196901,0
2007-04-13,14.34,14.402,14.259,14.386,140795,0
2007-04-16,14.442,14.555,14.436,14.452,346393,0
2007-04-17,14.452,14.513,14.38,14.425,357225,0
2007-04-18,14.361,14.425,14.329,14.35,295619,0
2007-04-19,14.08,14.344,14.08,14.324,262770,0
2007-04-20,14.575,14.61,14.395,14.508,410134,0
2007-04-23,14.503,14.503,14.317,14.335,218740,0
2007-04-24,14.355,14.361,14.221,14.266,164053,0
2007-04-25,14.253,14.344,14.188,14.238,258152,0
2007-04-26,14.34,14.425,14.194,14.218,369831,0
2007-04-27,14.135,14.135,13.925,14.055,394334,0
2007-04-30,14.08,14.08,13.906,13.912,189973,0
2007-05-01,14.029,14.029,13.891,13.997,131385,0
2007-05-02,14.029,14.188,14.029,14.155,177147,0
2007-05-03,14.253,14.307,14.155,14.291,337740,0
2007-05-04,14.312,14.395,14.312,14.38,256558,0
2007-05-07,14.436,14.485,14.344,14.361,316131,0
2007-05-08,14.361,14.361,14.074,14.205,215187,0
2007-05-09,14.188,14.521,14.184,14.47,354740,0
2007-05-10,14.521,14.521,14.238,14.238,168316,0
2007-05-11,14.279,14.513,14.279,14.485,136000,0
2007-05-14,14.492,14.537,14.344,14.38,86818,0
2007-05-15,14.367,14.47,14.361,14.367,121977,0
2007-05-16,14.503,14.752,14.367,14.752,258152,0
2007-05-17,14.752,14.752,14.548,14.723,95697,0
2007-05-18,14.752,14.869,14.717,14.829,102800,0
2007-05-21,14.784,14.874,14.763,14.802,97474,0
2007-05-22,14.796,14.824,14.732,14.784,63917,0
2007-05-23,14.819,14.985,14.792,14.86,187671,0
2007-05-24,14.829,14.84,14.503,14.508,185183,0
2007-05-25,14.702,14.752,14.644,14.74,65869,0
2007-05-29,14.829,14.943,14.667,14.717,88949,0
2007-05-30,14.527,15.116,14.521,15.11,116288,0
2007-05-31,15.141,15.334,14.997,15.072,131034,0
2007-06-01,15.221,15.327,15.141,15.293,136179,0
2007-06-04,15.169,15.221,15.122,15.207,110615,0
2007-06-05,14.943,15.164,14.931,15.141,141862,0
2007-06-06,15.101,15.101,14.717,14.774,232230,0
2007-06-07,14.705,14.869,14.253,14.436,188558,0
2007-06-08,14.457,14.763,14.452,14.702,82029,0
2007-06-11,14.677,14.894,14.616,14.819,84337,0
2007-06-12,14.717,14.84,14.575,14.581,105998,0
2007-06-13,14.717,14.84,14.662,14.84,74570,0
2007-06-14,14.9,15.309,14.9,15.027,150380,0
2007-06-15,15.33,15.33,15.207,15.32,114166,0
2007-06-18,15.264,15.314,15.221,15.28,86290,0
2007-06-19,15.169,15.191,15.094,15.179,84513,0
2007-06-20,15.235,15.334,14.882,14.937,178434,0
2007-06-21,14.997,15.334,14.792,15.11,84337,0
2007-06-22,15.122,15.169,14.921,15.05,61257,0
2007-06-25,15.122,15.122,14.802,14.802,121618,0
2007-06-26,14.874,14.97,14.638,14.638,120020,0
2007-06-27,14.508,14.768,14.436,14.705,87529,0
2007-06-28,14.752,14.874,14.74,14.784,108305,0
2007-06-29,14.824,15.016,14.656,14.784,66934,0
2007-07-02,14.985,15.122,14.954,15.122,127834,0
2007-07-03,15.191,15.299,15.191,15.293,82914,0
2007-07-05,15.403,15.6,15.364,15.504,145235,0
2007-07-06,15.58,15.735,15.551,15.674,83094,0
2007-07-09,15.792,15.804,15.489,15.489,140619,0
2007-07-10,15.403,15.444,15.299,15.33,127301,0
2007-07-11,15.299,15.606,15.293,15.6,126770,0
2007-07-12,15.6,15.967,15.6,15.9,98184,0
2007-07-13,15.827,16.017,15.827,15.994,69955,0
2007-07-16,16.014,16.017,15.843,15.947,82029,0
2007-07-17,15.99,16.007,15.735,15.811,70842,0
2007-07-18,15.674,15.73,15.572,15.73,92145,0
2007-07-19,15.761,15.911,15.761,15.9,55395,0
2007-07-20,15.843,15.843,15.564,15.624,185713,0
2007-07-23,15.703,15.882,15.703,15.843,143814,0
2007-07-24,15.86,15.871,15.499,15.504,174705,0
2007-07-25,15.634,15.754,15.179,15.299,204355,0
2007-07-26,14.985,14.985,14.205,14.575,235963,0
2007-07-27,14.527,14.86,14.408,14.667,270225,0
2007-07-30,14.802,15.293,14.784,15.179,211105,0
2007-07-31,15.33,15.459,15.039,15.054,218918,0
2007-08-01,15.011,15.088,14.768,15.05,148606,0
2007-08-02,15.101,15.221,15.027,15.054,166362,0
2007-08-03,15.034,15.066,14.492,14.492,54863,0
2007-08-06,14.572,14.69,14.38,14.671,116651,0
2007-08-07,14.521,15.027,14.521,14.954,48469,0
2007-08-08,15.003,15.394,15.003,15.221,63736,0
2007-08-09,14.746,15.05,14.746,14.759,49889,0
2007-08-10,14.723,14.723,14.266,14.496,86998,0
2007-08-13,14.605,14.988,14.521,14.565,52553,0
2007-08-14,14.575,14.575,14.07,14.091,107064,0
2007-08-15,13.855,14.097,13.411,13.513,180387,0
2007-08-16,13.378,13.378,10.932,13.332,382085,0
2007-08-17,13.732,13.925,13.326,13.732,93388,0
2007-08-20,13.94,13.973,13.466,13.583,48116,0
2007-08-21,13.563,13.708,13.449,13.665,56284,0
2007-08-22,14.024,14.248,13.956,14.231,89308,0
2007-08-23,14.373,14.373,14.109,14.285,92681,0
2007-08-24,14.221,14.61,14.218,14.61,131738,0
2007-08-27,14.56,14.56,14.395,14.442,121618,0
2007-08-28,14.452,14.463,13.732,13.799,216787,0
2007-08-29,14.253,14.253,13.947,14.121,153226,0
2007-08-30,13.956,14.097,13.743,13.94,154820,0
2007-08-31,14.248,14.395,14.064,14.395,188733,0
2007-09-04,14.38,14.572,14.048,14.508,151799,0
2007-09-05,14.344,14.457,14.218,14.38,121977,0
2007-09-06,14.463,14.531,14.361,14.508,108661,0
2007-09-07,13.912,14.317,13.912,14.155,86998,0
2007-09-10,14.266,14.312,13.906,14.042,86108,0
2007-09-11,14.08,14.391,14.08,14.344,93388,0
2007-09-12,14.317,14.452,14.248,14.344,115938,0
2007-09-13,14.367,14.671,14.367,14.61,129967,0
2007-09-14,14.253,14.621,14.253,14.565,183053,0
2007-09-17,14.452,14.575,14.355,14.457,124281,0
2007-09-18,14.593,15.11,14.56,15.094,141862,0
2007-09-19,15.084,15.303,14.926,15.034,191044,0
2007-09-20,14.908,15.079,14.746,14.852,89486,0
2007-09-21,14.997,15.264,14.874,14.959,62496,0
2007-09-24,15.314,15.314,14.829,14.86,768783,0
2007-09-25,14.84,14.937,14.752,14.895,57345,0
2007-09-26,14.943,14.985,14.677,14.752,39767,0
2007-09-27,14.874,15.003,14.829,14.846,180742,0
2007-09-28,14.819,14.959,14.768,14.931,51137,0
2007-10-01,14.97,15.33,14.97,15.33,52553,0
2007-10-02,15.299,15.664,15.299,15.546,193881,0
2007-10-03,15.546,15.546,15.252,15.309,86108,0
2007-10-04,15.309,15.383,15.072,15.309,45985,0
2007-10-05,15.309,15.66,15.309,15.582,40302,0
2007-10-08,15.693,15.693,15.41,15.568,73331,0
2007-10-09,15.589,15.66,15.551,15.582,55574,0
2007-10-10,15.551,15.66,15.53,15.654,28763,0
2007-10-11,15.823,16.014,15.63,15.703,211282,0
2007-10-12,15.669,15.905,15.669,15.905,35151,0
2007-10-15,16.017,16.017,15.719,15.754,100495,0
2007-10-16,15.725,15.725,15.557,15.703,49006,0
2007-10-17,16.014,16.014,15.735,15.911,87529,0
2007-10-18,15.843,15.947,15.775,15.9,39589,0
2007-10-19,15.871,15.871,15.299,15.299,170622,0
2007-10-22,15.441,15.63,15.152,15.6,132448,0
2007-10-23,15.843,16.017,15.741,15.967,166720,0
2007-10-24,15.935,15.935,15.551,15.855,193349,0
2007-10-25,16.007,16.007,15.664,15.877,119311,0
2007-10-26,16.03,16.052,15.518,16.017,91792,0
2007-10-29,16,16.176,15.928,16,110080,0
2007-10-30,15.877,15.918,15.708,15.73,47936,0
2007-10-31,15.804,15.956,15.735,15.911,41196,0
2007-11-01,15.664,15.68,15.376,15.376,79189,0
2007-11-02,15.477,15.523,15.172,15.32,71376,0
2007-11-05,15.094,15.101,14.874,14.954,63562,0
2007-11-06,14.954,15.246,14.954,15.184,19353,0
2007-11-07,14.869,15.196,14.671,14.684,50960,0
2007-11-08,14.684,14.908,14.253,14.548,96940,0
2007-11-09,14.194,14.503,14.08,14.184,78118,0
2007-11-12,14.08,14.166,13.552,13.572,38709,0
2007-11-13,13.815,14.521,13.815,14.513,41012,0
2007-11-14,14.61,14.806,14.436,14.436,24856,0
2007-11-15,14.527,14.593,14.115,14.184,42432,0
2007-11-16,14.135,14.408,14.123,14.335,23615,0
2007-11-19,14.248,14.253,13.997,13.997,99428,0
2007-11-20,14.166,14.329,13.967,14.188,11008,0
2007-11-21,13.747,14.08,13.675,13.788,40481,0
2007-11-23,13.778,13.872,13.716,13.805,9409,0
2007-11-26,13.686,13.973,13.358,13.378,44938,0
2007-11-27,13.336,13.691,13.291,13.496,38882,0
2007-11-28,13.642,13.925,13.642,13.925,184473,0
2007-11-29,13.997,13.997,13.732,13.906,43146,0
2007-11-30,14.029,14.184,14.029,14.123,34621,0
2007-12-03,14.029,14.295,13.925,14.16,429487,0
2007-12-04,14.091,14.225,14.042,14.177,29119,0
2007-12-05,14.361,14.521,14.361,14.503,151269,0
2007-12-06,14.482,14.702,14.482,14.69,200449,0
2007-12-07,14.702,14.888,14.702,14.74,119134,0
2007-12-10,14.759,14.888,14.727,14.746,60719,0
2007-12-11,14.759,15.022,14.452,14.452,318162,0
2007-12-12,14.768,14.869,14.575,14.727,237914,0
2007-12-13,14.605,14.702,14.395,14.436,168492,0
2007-12-14,14.414,14.492,14.361,14.391,41012,0
2007-12-17,14.291,14.291,13.759,13.799,1015574,0
2007-12-18,13.997,14.059,13.933,14.008,295262,0
2007-12-19,14.024,14.188,13.891,13.891,49358,0
2007-12-20,13.906,14.029,13.815,13.973,103335,0
2007-12-21,14.123,14.361,14.123,14.295,53086,0
2007-12-24,14.155,14.513,14.155,14.436,78832,0
2007-12-26,14.442,14.442,13.815,14.221,65191,0
2007-12-27,14.177,14.221,14.121,14.166,98894,0
2007-12-28,14.211,14.248,14.08,14.143,39414,0
2007-12-31,14.115,14.218,13.985,14.218,161185,0
2008-01-02,14.218,14.238,13.601,13.62,248035,0
2008-01-03,13.648,13.896,13.648,13.848,50069,0
2008-01-04,13.794,13.794,13.488,13.524,122062,0
2008-01-07,13.608,13.716,13.387,13.665,69243,0
2008-01-08,13.697,13.838,13.482,13.529,34621,0
2008-01-09,13.596,13.596,13.282,13.502,112920,0
2008-01-10,13.449,13.772,12.925,13.754,54330,0
2008-01-11,13.567,13.815,13.557,13.732,50957,0
2008-01-14,13.843,13.843,13.488,13.601,65869,0
2008-01-15,13.477,13.518,13.062,13.332,97650,0
2008-01-16,13.257,13.288,12.983,13.027,325619,0
2008-01-17,13.001,13.201,12.55,12.561,79009,0
2008-01-18,12.582,12.852,12.296,12.678,314079,0
2008-01-22,12.148,12.971,11.141,12.858,286060,0
2008-01-23,12.555,13.046,12.038,13.046,154941,0
2008-01-24,13.161,13.275,12.971,13.229,56814,0
2008-01-25,13.317,13.366,12.684,12.701,87040,0
2008-01-28,12.639,13.027,12.532,12.975,77766,0
2008-01-29,13.097,13.317,13.097,13.242,66047,0
2008-01-30,13.187,13.583,13.187,13.358,138665,0
2008-01-31,13.027,13.703,13.027,13.648,74751,0
2008-02-01,13.614,14.029,13.614,13.991,149492,0
2008-02-04,14.064,14.064,13.896,13.956,58057,0
2008-02-05,13.721,13.778,13.387,13.648,175415,0
2008-02-06,13.648,13.788,13.405,13.433,128544,0
2008-02-07,13.358,13.59,13.242,13.496,112743,0
2008-02-08,13.449,13.572,13.343,13.507,66404,0
2008-02-11,13.472,13.815,13.466,13.766,26278,0
2008-02-12,13.891,14.059,13.794,13.794,45985,0
2008-02-13,13.891,14.08,13.872,13.973,124105,0
2008-02-14,14.166,14.166,13.772,13.794,59655,0
2008-02-15,13.725,13.991,13.546,13.648,30182,0
2008-02-19,13.721,13.961,13.383,13.721,126061,0
2008-02-20,13.675,13.933,13.529,13.878,111147,0
2008-02-21,13.896,13.93,13.675,13.703,117893,0
2008-02-22,13.759,13.93,13.59,13.93,44033,0
2008-02-25,13.747,13.967,13.747,13.933,264015,0
2008-02-26,13.885,14.091,13.833,14.07,311949,0
2008-02-27,14.035,14.301,14.035,14.238,80965,0
2008-02-28,14.177,14.238,13.978,14.024,52553,0
2008-02-29,13.848,13.912,13.366,13.427,101555,0
2008-03-03,13.466,13.747,13.303,13.686,144700,0
2008-03-04,13.59,13.691,13.378,13.608,140114,0
2008-03-05,13.679,13.833,13.541,13.675,106705,0
2008-03-06,13.642,13.642,13.167,13.196,172575,0
2008-03-07,12.983,13.303,12.983,13.161,312309,0
2008-03-10,13.147,13.147,12.858,12.87,42967,0
2008-03-11,13.027,13.546,13.027,13.546,358821,0
2008-03-12,13.405,13.62,13.343,13.383,114518,0
2008-03-13,13.242,13.59,13.097,13.59,153578,0
2008-03-14,13.608,13.608,12.96,13.288,305202,0
2008-03-17,12.988,13.196,12.747,12.953,118782,0
2008-03-18,13.229,13.63,13.229,13.63,153046,0
2008-03-19,13.567,13.601,13.18,13.288,126945,0
2008-03-20,13.288,13.288,12.932,13.1,290793,0
2008-03-24,13.229,13.563,13.215,13.446,134936,0
2008-03-25,13.513,13.63,13.472,13.577,305562,0
2008-03-26,13.518,13.623,13.317,13.427,320826,0
2008-03-27,13.63,13.679,13.459,13.572,174175,0
2008-03-28,13.583,13.63,13.417,13.507,44210,0
2008-03-31,13.417,14.035,13.411,14.029,2145839,0
2008-04-01,14.091,14.581,14.091,14.575,1149086,0
2008-04-02,14.531,14.621,14.231,14.395,281054,0
2008-04-03,14.312,14.543,14.225,14.436,58592,0
2008-04-04,14.492,14.492,14.324,14.419,180742,0
2008-04-07,14.531,14.656,14.335,14.414,66595,0
2008-04-08,14.373,14.391,14.166,14.301,57509,0
2008-04-09,13.947,14.285,13.947,14.07,122326,0
2008-04-10,14.13,14.238,14.002,14.221,141862,0
2008-04-11,14.035,14.155,14.024,14.055,28807,0
2008-04-14,14.002,14.091,13.967,14.002,31415,0
2008-04-15,14.024,14.123,13.978,14.115,50388,0
2008-04-16,14.253,14.38,14.225,14.329,96940,0
2008-04-17,14.312,14.35,14.211,14.329,48863,0
2008-04-18,14.513,14.61,14.361,14.47,118064,0
2008-04-21,14.482,14.587,14.386,14.452,49142,0
2008-04-22,14.482,14.555,14.34,14.482,43435,0
2008-04-23,14.508,14.513,14.367,14.47,54388,0
2008-04-24,14.482,14.671,14.285,14.572,45985,0
2008-04-25,14.324,14.324,14.019,14.091,141975,0
2008-04-28,14.091,14.253,13.925,13.952,79418,0
2008-04-29,13.848,13.925,13.703,13.716,49531,0
2008-04-30,13.747,13.94,13.737,13.833,143104,0
2008-05-01,13.783,14.259,13.783,13.933,166691,0
2008-05-02,14.074,14.121,14.008,14.086,33057,0
2008-05-05,14.177,14.307,14.121,14.307,70226,0
2008-05-06,14.259,14.425,14.253,14.402,71757,0
2008-05-07,14.431,14.431,14.123,14.143,87010,0
2008-05-08,14.205,14.279,14.143,14.221,169704,0
2008-05-09,14.194,14.194,14.091,14.135,131266,0
2008-05-12,14.135,14.317,14.135,14.317,49145,0
2008-05-13,14.34,14.391,14.245,14.34,42143,0
2008-05-14,14.367,14.656,14.35,14.531,99679,0
2008-05-15,14.581,14.723,14.496,14.711,80859,0
2008-05-16,14.763,14.888,14.746,14.802,123207,0
2008-05-19,14.784,15.101,14.784,15.079,310623,0
2008-05-20,15.027,15.027,14.813,14.908,248184,0
2008-05-21,14.888,14.985,14.813,14.926,349126,0
2008-05-22,14.959,15.045,14.829,15.045,76357,0
2008-05-23,14.874,14.874,14.746,14.824,106395,0
2008-05-27,14.869,15.066,14.846,15.066,76148,0
2008-05-28,15.146,15.146,14.943,15.116,45313,0
2008-05-29,15.158,15.229,15.106,15.172,268759,0
2008-05-30,15.229,15.33,15.191,15.259,68064,0
2008-06-02,15.28,15.28,15.022,15.066,145794,0
2008-06-03,15.066,15.172,14.9,15.066,255645,0
2008-06-04,15.011,15.196,15.011,15.152,162088,0
2008-06-05,15.218,15.293,15.179,15.293,66914,0
2008-06-06,15.196,15.213,14.86,14.888,101114,0
2008-06-09,14.943,14.954,14.752,14.829,195838,0
2008-06-10,14.774,14.774,14.632,14.644,82043,0
2008-06-11,14.684,14.763,14.452,14.452,134019,0
2008-06-12,14.575,14.834,14.575,14.711,101596,0
2008-06-13,14.813,14.931,14.705,14.784,92581,0
2008-06-16,14.671,14.819,14.671,14.702,55470,0
2008-06-17,14.746,14.784,14.548,14.599,261792,0
2008-06-18,14.508,14.527,14.317,14.361,287086,0
2008-06-19,14.324,14.335,14.221,14.329,202745,0
2008-06-20,14.312,14.373,14.184,14.285,158454,0
2008-06-23,14.307,14.34,14.16,14.184,108530,0
2008-06-24,14.143,14.35,14.091,14.307,66551,0
2008-06-25,14.259,14.543,14.259,14.442,97856,0
2008-06-26,14.279,14.355,14.177,14.199,75301,0
2008-06-27,14.194,14.273,14.16,14.16,31106,0
2008-06-30,14.231,14.285,14.188,14.211,41267,0
2008-07-01,14.115,14.115,13.843,14.042,136334,0
2008-07-02,14.019,14.109,13.732,13.743,84192,0
2008-07-03,13.772,13.833,13.655,13.655,29726,0
2008-07-07,13.691,13.811,13.44,13.524,79159,0
2008-07-08,13.577,13.708,13.496,13.708,43780,0
2008-07-09,13.697,13.747,13.417,13.417,79697,0
2008-07-10,13.453,13.453,13.257,13.417,239777,0
2008-07-11,13.378,13.378,13.118,13.187,123907,0
2008-07-14,13.366,13.366,13.133,13.174,270596,0
2008-07-15,13.129,13.215,12.796,13.021,277138,0
2008-07-16,12.983,13.215,12.893,13.215,295511,0
2008-07-17,13.387,13.466,13.317,13.453,122127,0
2008-07-18,13.417,13.708,13.343,13.507,318739,0
2008-07-21,13.546,13.747,13.546,13.608,192751,0
2008-07-22,13.567,13.567,13.297,13.352,123294,0
2008-07-23,13.336,13.488,13.336,13.427,493444,0
2008-07-24,13.387,13.387,13.077,13.077,94276,0
2008-07-25,12.983,13.225,12.983,13.105,52515,0
2008-07-28,13.14,13.161,12.802,12.852,157525,0
2008-07-29,12.825,13.1,12.796,13.1,99166,0
2008-07-30,13.161,13.22,13.072,13.187,70503,0
2008-07-31,13.1,13.187,13.077,13.152,60190,0
2008-08-01,12.796,13.201,12.796,13.072,37697,0
2008-08-04,13.18,13.343,12.983,13.161,200442,0
2008-08-05,13.215,13.387,13.192,13.378,116145,0
2008-08-06,13.387,13.453,13.27,13.417,75204,0
2008-08-07,13.366,13.366,13.14,13.152,26457,0
2008-08-08,13.125,13.167,12.983,13.118,20061,0
2008-08-11,13.021,13.046,12.818,12.818,40444,0
2008-08-12,12.796,12.796,12.577,12.582,38807,0
2008-08-13,12.437,12.617,12.437,12.603,43583,0
2008-08-14,12.633,12.741,12.633,12.717,16415,0
2008-08-15,12.695,12.769,12.678,12.713,29076,0
2008-08-18,12.678,12.678,12.352,12.409,38870,0
2008-08-19,12.362,12.379,12.21,12.255,21301,0
2008-08-20,12.046,12.396,12.046,12.301,33289,0
2008-08-21,12.268,12.352,12.268,12.352,46191,0
2008-08-22,12.317,12.457,12.307,12.457,45516,0
2008-08-25,12.484,12.484,12.334,12.375,93249,0
2008-08-26,12.362,12.368,12.188,12.291,46912,0
2008-08-27,12.248,12.409,12.248,12.296,28667,0
2008-08-28,12.334,12.437,12.268,12.437,21663,0
2008-08-29,12.409,12.429,12.238,12.325,47451,0
2008-09-02,12.275,12.453,12.275,12.275,13402,0
2008-09-03,12.161,12.28,12.161,12.161,9598,0
2008-09-04,12.184,12.28,12.092,12.108,196040,0
2008-09-05,12.098,12.148,12.042,12.103,116434,0
2008-09-08,12.424,12.453,12.108,12.188,101008,0
2008-09-09,12.154,12.268,11.873,11.873,49492,0
2008-09-10,11.941,12.019,11.794,11.815,42837,0
2008-09-11,11.501,11.541,11.191,11.455,145826,0
2008-09-12,11.597,11.779,11.563,11.749,66609,0
2008-09-15,11.406,11.496,11.023,11.044,42990,0
2008-09-16,10.73,11.118,10.55,11.075,84009,0
2008-09-17,10.865,10.865,9.868,10.229,36333,0
2008-09-18,10.06,10.876,9.924,10.876,83089,0
2008-09-19,11.286,11.61,11.225,11.327,80429,0
2008-09-22,11.37,11.37,10.83,10.865,55488,0
2008-09-23,10.673,10.819,10.673,10.736,60982,0
2008-09-24,11.157,11.157,10.588,10.594,232333,0
2008-09-25,11.179,11.603,10.711,11.075,108139,0
2008-09-26,10.758,10.949,10.741,10.825,47119,0
2008-09-29,10.556,10.656,10.076,10.189,843642,0
2008-09-30,9.924,10.577,9.919,10.55,49510,0
2008-10-01,10.464,10.55,10.276,10.455,30869,0
2008-10-02,10.414,10.414,9.845,9.89,56513,0
2008-10-03,9.919,10.092,9.703,9.79,126372,0
2008-10-06,8.9665,9.2817,8.0883,8.9833,359405,0
2008-10-07,8.8606,8.8606,7.9752,7.9752,123816,0
2008-10-08,7.593,7.7952,7.2206,7.4847,267369,0
2008-10-09,7.4242,7.5306,6.5674,6.5954,60672,0
2008-10-10,5.79,6.5561,5.4127,6.2292,181479,0
2008-10-13,6.3702,7.4847,6.3702,7.4847,62549,0
2008-10-14,7.9752,7.9914,7.4458,7.593,38031,0
2008-10-15,7.2548,7.2881,6.7137,6.7193,38421,0
2008-10-16,6.9842,6.9897,6.3084,6.5277,89908,0
2008-10-17,6.3645,6.7474,6.3645,6.7305,57506,0
2008-10-20,6.7981,7.1529,6.7981,7.1025,19963,0
2008-10-21,6.9842,6.9897,6.7642,6.7981,26141,0
2008-10-22,6.5165,6.5618,6.145,6.145,31487,0
2008-10-23,6.1842,6.2686,5.8241,5.8858,78007,0
2008-10-24,5.5364,5.621,5.4746,5.576,25025,0
2008-10-27,5.2322,5.6607,5.1027,5.604,158909,0
2008-10-28,5.6943,6.1337,5.6943,6.1054,86530,0
2008-10-29,6.1167,6.6293,6.0887,6.6124,42219,0
2008-10-30,6.8319,7.2548,6.7474,7.2147,43570,0
2008-10-31,7.0177,7.0742,6.8772,6.9842,70417,0
2008-11-03,7.0968,7.1083,6.8827,6.967,33984,0
2008-11-04,7.0909,7.4242,7.0909,7.4007,42377,0
2008-11-05,7.3049,7.3049,7.1193,7.1193,119280,0
2008-11-06,7.0742,7.1699,6.8827,6.8827,612589,0
2008-11-07,6.8827,7.0684,6.8714,7.0459,54100,0
2008-11-10,7.1474,7.1644,7.0684,7.1416,160004,0
2008-11-11,7.1304,7.1304,6.9109,7.0177,59373,0
2008-11-12,6.7474,6.8772,6.4431,6.5111,25295,0
2008-11-13,6.4489,6.8037,6.094,6.7474,61283,0
2008-11-14,6.5335,6.5898,6.3702,6.5165,32144,0
2008-11-17,6.5391,6.5561,6.4716,6.477,29630,0
2008-11-18,6.3925,6.404,6.3364,6.3758,17025,0
2008-11-19,6.3084,6.3364,6.1842,6.1842,64904,0
2008-11-20,6.1112,6.3139,5.7563,5.976,140824,0
2008-11-21,6.2686,6.2686,5.8295,6.0548,115452,0
2008-11-24,6.1,6.3702,5.942,6.0039,619987,0
2008-11-25,6.3251,6.3307,5.976,5.9983,529887,0
2008-11-26,5.9082,6.3307,5.9082,6.2911,623367,0
2008-11-28,6.2124,6.2911,6.2124,6.2801,20197,0
2008-12-01,6.2575,6.2575,6.1673,6.1785,162122,0
2008-12-02,6.1842,6.4716,6.1392,6.4716,35135,0
2008-12-03,6.2518,6.4602,6.2349,6.3193,80067,0
2008-12-04,6.2349,6.5561,6.2238,6.2911,192283,0
2008-12-05,6.2911,6.3364,6.1112,6.3364,68510,0
2008-12-08,6.5391,6.7642,6.4489,6.7642,182567,0
2008-12-09,6.922,7.1025,6.8827,6.9504,116009,0
2008-12-10,6.9952,7.1757,6.9504,7.1757,362799,0
2008-12-11,7.0459,7.226,6.9276,6.9504,30828,0
2008-12-12,6.8377,7.1699,6.8096,7.0855,35717,0
2008-12-15,7.0855,7.2374,7.0855,7.1529,47065,0
2008-12-16,7.1529,7.4739,6.922,7.3556,84214,0
2008-12-17,7.029,7.4123,7.029,7.344,37664,0
2008-12-18,7.4909,7.7614,7.4403,7.6146,131657,0
2008-12-19,7.5648,7.6887,7.367,7.4458,64270,0
2008-12-22,7.3728,7.5136,7.2714,7.316,420977,0
2008-12-23,7.3899,7.6091,7.3049,7.4178,320684,0
2008-12-24,7.3728,7.5026,7.3556,7.4242,69936,0
2008-12-26,7.4739,7.4739,7.3782,7.4568,86623,0
2008-12-29,7.344,7.463,7.3049,7.3782,309249,0
2008-12-30,7.6831,7.7502,7.367,7.463,395515,0
2008-12-31,7.4007,7.5189,7.3899,7.463,121679,0
2009-01-02,7.4682,7.6369,7.463,7.5532,100647,0
2009-01-05,7.7614,8.0325,7.711,8.0325,289002,0
2009-01-06,8.0716,8.3413,8.0716,8.1156,319484,0
2009-01-07,8.0765,8.0765,7.593,7.6887,92013,0
2009-01-08,7.6599,7.6599,7.4799,7.593,27770,0
2009-01-09,7.6314,7.8516,7.4522,7.4963,91160,0
2009-01-12,7.4403,7.4403,7.136,7.136,64525,0
2009-01-13,7.1699,7.3049,7.1585,7.2941,197313,0
2009-01-14,7.2548,7.2548,6.7642,6.8997,133465,0
2009-01-15,6.9389,6.9784,6.6066,6.9389,105220,0
2009-01-16,6.9729,7.0459,6.6463,6.8772,90846,0
2009-01-20,6.7532,6.7814,6.4827,6.4885,276648,0
2009-01-21,6.601,6.7814,6.4207,6.7305,245426,0
2009-01-22,6.601,6.6574,6.3925,6.4602,103805,0
2009-01-23,6.4265,6.6684,6.4265,6.5335,162322,0
2009-01-26,6.4602,6.9729,6.4602,6.7418,186587,0
2009-01-27,6.8264,6.8264,6.5561,6.6967,474488,0
2009-01-28,6.6574,6.8037,6.5842,6.7532,24341,0
2009-01-29,6.4431,6.6066,6.4265,6.4265,71211,0
2009-01-30,6.4323,6.4545,6.3193,6.4545,76268,0
2009-02-02,6.404,6.4323,6.3139,6.3815,84501,0
2009-02-03,6.3925,6.7474,6.3815,6.7474,344357,0
2009-02-04,6.6799,6.8545,6.6799,6.7532,212615,0
2009-02-05,6.787,6.8264,6.7137,6.8037,58493,0
2009-02-06,6.8433,7.1923,6.8433,7.1248,57725,0
2009-02-09,7.0403,7.0968,7.0177,7.0519,18110,0
2009-02-10,7.0347,7.0347,6.6967,6.7082,73733,0
2009-02-11,6.7082,6.7759,6.601,6.6518,63315,0
2009-02-12,6.8264,6.8264,6.4602,6.5729,78759,0
2009-02-13,6.5729,6.6066,6.4885,6.5674,41614,0
2009-02-17,6.5052,6.5052,6.1167,6.1561,126000,0
2009-02-18,6.128,6.128,5.9983,6.0379,36640,0
2009-02-19,6.0714,6.1507,5.8295,5.8689,70644,0
2009-02-20,5.7956,5.7956,5.576,5.7055,44451,0
2009-02-23,5.7338,5.7563,5.3508,5.3623,124246,0
2009-02-24,5.4013,5.8858,5.3562,5.7055,96354,0
2009-02-25,5.683,5.683,5.4519,5.5364,68472,0
2009-02-26,5.5984,5.6887,5.4127,5.5028,59674,0
2009-02-27,5.4464,5.514,5.4013,5.4069,74929,0
2009-03-02,5.0859,5.1817,5.0521,5.0579,287907,0
2009-03-03,5.0803,5.3623,5.0353,5.2775,132406,0
2009-03-04,5.2833,5.6943,5.2833,5.6548,248158,0
2009-03-05,5.4519,5.576,5.3226,5.4182,172161,0
2009-03-06,5.3623,5.576,5.1534,5.3395,128474,0
2009-03-09,5.1534,5.3846,5.0353,5.1141,186063,0
2009-03-10,5.2549,5.3846,5.1928,5.3677,348514,0
2009-03-11,5.3677,5.4802,5.2721,5.4519,149871,0
2009-03-12,5.4858,5.8067,5.4632,5.79,998758,0
2009-03-13,5.8241,5.8801,5.7956,5.8295,63549,0
2009-03-16,5.8689,6.0714,5.8463,5.9927,177101,0
2009-03-17,5.959,6.0887,5.8181,6.0887,196102,0
2009-03-18,6.066,6.2686,5.914,6.2292,175860,0
2009-03-19,6.2067,6.2238,5.8576,5.8801,251398,0
2009-03-20,5.897,5.9927,5.852,5.852,90896,0
2009-03-23,5.8576,6.2067,5.8576,6.2067,70547,0
2009-03-24,6.1561,6.1899,5.9983,6.0714,87888,0
2009-03-25,6.0887,6.2686,6.083,6.1899,45084,0
2009-03-26,6.2911,6.3419,6.2463,6.3139,97902,0
2009-03-27,6.2743,6.2743,6.1673,6.2067,31229,0
2009-03-30,6.1507,6.1507,5.8633,6.049,74669,0
2009-03-31,6.094,6.1392,6.066,6.1392,134556,0
2009-04-01,6.1112,6.2857,6.1,6.2292,79995,0
2009-04-02,6.2686,6.6237,6.2686,6.618,44641,0
2009-04-03,6.6124,6.7642,6.5052,6.7642,45994,0
2009-04-06,6.6293,6.849,6.6124,6.849,159951,0
2009-04-07,6.7532,6.8433,6.6799,6.8433,81530,0
2009-04-08,6.8433,6.956,6.8377,6.8433,148965,0
2009-04-09,6.8264,7.316,6.8264,7.0909,166442,0
2009-04-13,6.9842,7.1699,6.9109,7.1304,148883,0
2009-04-14,7.0909,7.1304,7.0177,7.0572,42279,0
2009-04-15,7.0459,7.2653,7.0459,7.2548,26791,0
2009-04-16,7.226,7.232,7.1644,7.1923,28297,0
2009-04-17,7.4123,7.4123,7.2548,7.3277,35045,0
2009-04-20,7.316,7.316,6.9952,6.9952,46956,0
2009-04-21,6.8209,7.2041,6.8148,7.0855,42817,0
2009-04-22,7.08,7.1585,7.0519,7.0519,46342,0
2009-04-23,7.0629,7.198,7.0177,7.1757,80559,0
2009-04-24,7.2147,7.367,7.2147,7.316,26139,0
2009-04-27,6.9448,7.0403,6.5898,6.8657,261425,0
2009-04-28,6.7305,6.9504,6.7305,6.922,278507,0
2009-04-29,6.8714,7.1248,6.8714,6.9897,100040,0
2009-04-30,6.9897,7.1809,6.9897,7.1699,335384,0
2009-05-01,7.136,7.5243,7.136,7.3049,78167,0
2009-05-04,7.5136,7.6768,7.4007,7.6711,91848,0
2009-05-05,7.7614,7.7614,7.593,7.6711,83396,0
2009-05-06,7.711,8.0325,7.711,7.9703,109606,0
2009-05-07,7.9858,8.1323,7.801,7.8735,62429,0
2009-05-08,7.8851,8.0375,7.8851,8.0202,38693,0
2009-05-11,7.9136,7.9703,7.9082,7.9579,95085,0
2009-05-12,7.9579,7.9579,7.7048,7.8851,47639,0
2009-05-13,7.783,7.783,7.5468,7.5703,33777,0
2009-05-14,7.6091,7.6887,7.5813,7.6208,59171,0
2009-05-15,7.6314,7.8794,7.6314,7.8794,210887,0
2009-05-18,7.8735,8.1942,7.8735,8.19,44881,0
2009-05-19,8.1391,8.4601,8.1391,8.3967,64238,0
2009-05-20,8.4313,8.5118,8.3586,8.3586,31954,0
2009-05-21,8.2796,8.2796,8.1323,8.2519,38804,0
2009-05-22,8.2571,8.2571,8.1721,8.2129,15688,0
2009-05-26,8.1942,8.4203,8.156,8.3137,24376,0
2009-05-27,8.3525,8.4377,8.3082,8.3082,26871,0
2009-05-28,8.2859,8.363,8.2571,8.363,16527,0
2009-05-29,8.4027,8.4814,8.336,8.336,45143,0
2009-06-01,8.375,8.6011,8.375,8.5617,62783,0
2009-06-02,8.5216,8.5954,8.4814,8.5895,29551,0
2009-06-03,8.543,8.543,8.2954,8.3082,27342,0
2009-06-04,8.3475,8.4377,8.3475,8.4313,19270,0
2009-06-05,8.449,8.5617,8.4255,8.4601,9941,0
2009-06-08,8.4541,8.4541,8.206,8.369,22416,0
2009-06-09,8.4541,8.493,8.3586,8.4255,33489,0
2009-06-10,8.4645,8.4645,8.4099,8.4601,9424,0
2009-06-11,8.4992,8.5771,8.4877,8.5725,17800,0
2009-06-12,8.2859,8.5146,8.2859,8.5056,28833,0
2009-06-15,8.1942,8.4313,8.1942,8.3873,58784,0
2009-06-16,8.4027,8.4645,8.2571,8.2571,30934,0
2009-06-17,8.19,8.3082,8.0427,8.3082,38071,0
2009-06-18,8.2859,8.4313,8.2859,8.3525,28938,0
2009-06-19,8.3967,8.4814,8.3967,8.4027,4912,0
2009-06-22,8.3023,8.3023,8.1103,8.1391,18636,0
2009-06-23,8.1391,8.1391,8.0375,8.0935,6305,0
2009-06-24,8.0825,8.336,8.0825,8.2673,29829,0
2009-06-25,8.2289,8.493,8.2289,8.4377,63783,0
2009-06-26,8.3812,8.5725,8.3812,8.5279,32028,0
2009-06-29,8.5617,8.6295,8.543,8.543,23479,0
2009-06-30,8.5771,8.6118,8.5555,8.6011,17865,0
2009-07-01,8.6055,8.7196,8.6055,8.6797,15271,0
2009-07-02,8.658,8.658,8.493,8.493,63723,0
2009-07-06,8.4541,8.4814,8.4027,8.4714,14187,0
2009-07-07,8.4377,8.5056,8.4203,8.449,71237,0
2009-07-08,8.4203,8.4814,8.2239,8.2796,166409,0
2009-07-09,8.3187,8.375,8.2796,8.3187,70361,0
2009-07-10,8.3023,8.375,8.2239,8.3082,77414,0
2009-07-13,8.3299,8.3812,8.2796,8.3586,49319,0
2009-07-14,8.3299,8.4255,8.3299,8.4027,18106,0
2009-07-15,8.4541,8.7296,8.4541,8.6862,47134,0
2009-07-16,8.6917,8.7362,8.6624,8.7296,24025,0
2009-07-17,8.7296,8.8412,8.7253,8.8366,79189,0
2009-07-20,8.9778,9.1476,8.9043,9.1476,49483,0
2009-07-21,9.1677,9.1677,9.0578,9.1188,45293,0
2009-07-22,9.1022,9.2305,9.1022,9.1918,37179,0
2009-07-23,9.216,9.4733,9.216,9.385,18673,0
2009-07-24,9.385,9.4515,9.385,9.4455,21639,0
2009-07-27,9.4912,9.613,9.4842,9.547,59155,0
2009-07-28,9.524,9.613,9.4455,9.598,46505,0
2009-07-29,9.598,9.598,9.389,9.4297,143176,0
2009-07-30,9.535,9.649,9.502,9.636,84485,0
2009-07-31,9.62,9.728,9.565,9.683,73683,0
2009-08-03,9.715,9.958,9.715,9.919,28172,0
2009-08-04,9.828,10.002,9.779,9.983,25975,0
2009-08-05,9.97,10.171,9.953,10.086,489595,0
2009-08-06,10.137,10.239,10.035,10.035,210929,0
2009-08-07,10.086,10.229,10.086,10.137,12890,0
2009-08-10,10.167,10.311,10.167,10.289,59295,0
2009-08-11,10.154,10.263,10.143,10.143,157366,0
2009-08-12,10.1,10.235,10.073,10.2,27000,0
2009-08-13,10.235,10.347,10.189,10.347,17365,0
2009-08-14,10.308,10.308,10.2,10.263,14258,0
2009-08-17,10.104,10.104,9.885,10.035,55450,0
2009-08-18,10.02,10.1,10.02,10.086,54035,0
2009-08-19,10.03,10.137,9.985,10.086,57569,0
2009-08-20,10.104,10.246,10.104,10.246,23206,0
2009-08-21,10.263,10.437,10.263,10.408,30800,0
2009-08-24,10.437,10.511,10.324,10.359,31814,0
2009-08-25,10.319,10.476,10.319,10.373,32028,0
2009-08-26,10.352,10.425,10.276,10.352,19509,0
2009-08-27,10.282,10.42,10.268,10.414,14163,0
2009-08-28,10.408,10.449,10.336,10.408,12999,0
2009-08-31,10.442,10.442,9.699,10.25,16062,0
2009-09-01,10.229,10.289,10.025,10.025,48782,0
2009-09-02,9.976,10.042,9.839,10.009,29269,0
2009-09-03,10.03,10.137,10.03,10.128,26750,0
2009-09-04,10.143,10.239,10.143,10.239,22238,0
2009-09-08,10.303,10.543,10.303,10.543,23185,0
2009-09-09,10.594,10.66,10.577,10.599,32496,0
2009-09-10,10.599,10.634,10.534,10.634,16473,0
2009-09-11,10.652,10.779,10.634,10.779,16391,0
2009-09-14,10.73,10.814,10.66,10.814,33700,0
2009-09-15,10.888,10.888,10.73,10.847,9846,0
2009-09-16,10.928,11.258,10.928,11.23,48882,0
2009-09-17,11.176,11.236,10.972,11.185,28044,0
2009-09-18,11.204,11.247,11.145,11.179,39650,0
2009-09-21,11.017,11.044,10.769,10.943,72861,0
2009-09-22,10.965,11.012,10.804,10.836,26408,0
2009-09-23,10.736,10.825,10.736,10.775,36976,0
2009-09-24,10.711,10.717,10.373,10.516,56022,0
2009-09-25,10.668,10.668,10.341,10.393,156765,0
2009-09-28,10.42,10.689,10.42,10.668,8034,0
2009-09-29,10.634,10.922,10.634,10.819,21861,0
2009-09-30,10.799,10.972,10.769,10.904,41676,0
2009-10-01,10.979,10.979,10.605,10.629,22562,0
2009-10-02,10.559,10.559,10.319,10.336,63032,0
2009-10-05,10.341,10.623,10.341,10.577,45293,0
2009-10-06,11.035,11.035,10.634,10.683,39200,0
2009-10-07,10.634,10.689,10.623,10.641,39035,0
2009-10-08,10.741,10.841,10.741,10.763,42327,0
2009-10-09,10.819,10.895,10.763,10.841,33440,0
2009-10-12,10.859,11.069,10.859,11.007,37574,0
2009-10-13,11.055,11.162,11.049,11.145,28100,0
2009-10-14,11.333,11.428,11.327,11.41,29952,0
2009-10-15,11.446,11.446,11.335,11.382,32409,0
2009-10-16,11.382,11.382,11.247,11.327,20882,0
2009-10-19,11.185,11.418,11.185,11.418,31007,0
2009-10-20,11.575,11.575,11.335,11.355,116060,0
2009-10-21,11.335,11.501,11.335,11.418,28064,0
2009-10-22,11.361,11.423,11.322,11.389,15574,0
2009-10-23,11.365,11.423,11.209,11.209,19644,0
2009-10-26,11.258,11.376,11.039,11.044,104962,0
2009-10-27,11.007,11.007,10.748,10.752,51946,0
2009-10-28,10.711,10.748,10.347,10.347,67009,0
2009-10-29,10.634,10.763,10.629,10.696,266953,0
2009-10-30,10.656,11.017,10.133,10.297,139372,0
2009-11-02,10.341,10.559,10.263,10.386,50612,0
2009-11-03,10.239,10.414,10.2,10.359,64954,0
2009-11-04,10.464,10.711,10.464,10.566,167334,0
2009-11-05,10.629,10.696,10.539,10.634,55944,0
2009-11-06,10.594,10.68,10.594,10.634,10496,0
2009-11-09,10.73,11.039,10.73,11.007,25447,0
2009-11-10,10.958,11.08,10.932,11.075,145637,0
2009-11-11,11.102,11.236,11.095,11.204,33399,0
2009-11-12,11.185,11.214,11.039,11.044,62346,0
2009-11-13,11.069,11.191,10.993,11.176,20519,0
2009-11-16,11.279,11.597,11.279,11.501,48650,0
2009-11-17,11.455,11.484,11.31,11.432,23112,0
2009-11-18,11.423,11.423,11.276,11.333,15965,0
2009-11-19,11.241,11.241,11.044,11.199,15781,0
2009-11-20,11.157,11.157,11.08,11.118,5141,0
2009-11-23,11.151,11.37,11.151,11.3,61778,0
2009-11-24,11.316,11.316,11.214,11.316,38125,0
2009-11-25,11.37,11.546,11.37,11.518,120230,0
2009-11-27,11.135,11.428,11.135,11.343,13315,0
2009-11-30,11.327,11.461,11.247,11.258,45474,0
2009-12-01,11.37,11.671,11.37,11.614,158789,0
2009-12-02,11.614,12.019,11.614,11.749,69468,0
2009-12-03,11.749,11.892,11.749,11.773,26172,0
2009-12-04,12.142,12.198,11.745,11.856,89442,0
2009-12-07,11.898,11.98,11.85,11.906,20219,0
2009-12-08,11.861,11.861,11.579,11.614,63716,0
2009-12-09,11.597,11.597,11.365,11.529,45199,0
2009-12-10,11.558,11.66,11.558,11.579,56680,0
2009-12-11,11.686,11.692,11.597,11.654,21002,0
2009-12-14,11.779,11.787,11.727,11.768,44259,0
2009-12-15,11.768,11.906,11.76,11.8,40712,0
2009-12-16,11.911,11.916,11.839,11.861,32522,0
2009-12-17,11.704,11.745,11.452,11.671,59998,0
2009-12-18,11.686,11.692,11.501,11.677,26062,0
2009-12-21,11.681,11.806,11.614,11.664,130902,0
2009-12-22,11.686,11.768,11.681,11.768,157762,0
2009-12-23,11.8,11.846,11.779,11.833,162722,0
2009-12-24,11.787,11.906,11.787,11.903,79426,0
2009-12-28,11.754,11.962,11.631,11.727,138882,0
2009-12-29,11.66,11.8,11.518,11.699,117944,0
2009-12-30,11.625,11.66,11.552,11.563,87393,0
2009-12-31,11.647,11.647,11.432,11.473,152340,0
2010-01-04,11.597,11.76,11.558,11.727,95460,0
2010-01-05,11.779,11.911,11.779,11.861,84737,0
2010-01-06,11.962,12.115,11.922,12.077,72599,0
2010-01-07,12.121,12.28,12.046,12.188,124555,0
2010-01-08,12.148,12.28,12.148,12.28,89590,0
2010-01-11,12.172,12.296,12.172,12.28,94056,0
2010-01-12,12.148,12.178,12.137,12.148,100916,0
2010-01-13,12.28,12.296,12.128,12.291,118618,0
2010-01-14,12.148,12.28,12.148,12.262,50115,0
2010-01-15,12.21,12.248,12.115,12.148,70093,0
2010-01-19,12.246,12.386,12.178,12.34,122084,0
2010-01-20,12.161,12.352,12.137,12.161,100312,0
2010-01-21,12.228,12.238,11.815,11.833,32204,0
2010-01-22,11.704,11.794,11.455,11.671,81343,0
2010-01-25,11.737,11.794,11.631,11.631,49036,0
2010-01-26,11.473,11.704,11.467,11.614,170288,0
2010-01-27,11.585,11.585,11.361,11.501,43748,0
2010-01-28,11.558,11.597,11.191,11.546,10405,0
2010-01-29,11.647,11.647,11.316,11.37,13058,0
2010-02-01,11.406,11.446,11.382,11.446,43609,0
2010-02-02,11.439,11.568,11.428,11.558,124953,0
2010-02-03,11.563,11.681,11.563,11.671,75456,0
2010-02-04,11.642,11.642,11.176,11.191,69519,0
2010-02-05,11.089,11.209,10.859,11.17,94865,0
2010-02-08,11.179,11.258,11.08,11.089,28287,0
2010-02-09,11.157,11.355,11.131,11.333,53621,0
2010-02-10,11.31,11.389,11.236,11.335,63045,0
2010-02-11,11.266,11.507,11.266,11.484,44306,0
2010-02-12,11.467,11.546,11.343,11.513,25079,0
2010-02-16,11.575,11.861,11.575,11.861,35334,0
2010-02-17,11.833,11.906,11.779,11.906,24147,0
2010-02-18,11.873,12.009,11.873,12.004,17313,0
2010-02-19,11.927,12.098,11.898,12.092,31998,0
2010-02-22,12.255,12.255,11.934,12.013,23101,0
2010-02-23,11.992,12.038,11.833,11.856,149069,0
2010-02-24,11.892,11.968,11.833,11.968,3152,0
2010-02-25,11.861,11.934,11.671,11.927,53269,0
2010-02-26,11.941,12.098,11.754,12.058,20684,0
2010-03-01,12.161,12.248,12.148,12.228,33848,0
2010-03-02,12.216,12.396,12.216,12.346,24946,0
2010-03-03,12.346,12.516,12.346,12.491,33586,0
2010-03-04,12.567,12.577,12.409,12.491,15277,0
2010-03-05,12.567,12.695,12.567,12.678,117020,0
2010-03-08,12.582,12.713,12.582,12.633,17495,0
2010-03-09,12.627,12.741,12.593,12.678,9581,0
2010-03-10,12.814,12.818,12.717,12.802,23583,0
2010-03-11,12.747,12.769,12.684,12.769,18132,0
2010-03-12,12.842,12.932,12.818,12.858,102135,0
2010-03-15,12.852,12.88,12.769,12.825,18557,0
2010-03-16,12.88,12.953,12.848,12.921,13427,0
2010-03-17,12.95,13.084,12.95,13.004,109013,0
2010-03-18,13.027,13.09,12.983,13.046,110815,0
2010-03-19,13.105,13.105,12.898,13.01,29370,0
2010-03-22,12.983,13.118,12.96,13.1,121593,0
2010-03-23,13.097,13.248,13.097,13.237,16743,0
2010-03-24,13.097,13.215,13.097,13.125,39635,0
2010-03-25,13.147,13.248,13.1,13.14,22485,0
2010-03-26,13.161,13.225,13.09,13.192,24793,0
2010-03-29,13.147,13.336,13.147,13.336,39159,0
2010-03-30,13.343,13.427,13.343,13.378,40768,0
2010-03-31,13.417,13.507,13.348,13.449,52722,0
2010-04-01,13.563,13.721,13.502,13.541,59769,0
2010-04-05,13.721,13.778,13.488,13.778,77791,0
2010-04-06,13.665,13.783,13.659,13.783,25650,0
2010-04-07,13.783,13.783,13.635,13.665,23285,0
2010-04-08,13.623,13.708,13.507,13.623,46073,0
2010-04-09,13.59,13.778,13.59,13.772,25928,0
2010-04-12,13.725,13.891,13.725,13.833,40649,0
2010-04-13,13.799,13.838,13.747,13.827,17854,0
2010-04-14,13.878,13.956,13.878,13.933,21581,0
2010-04-15,13.866,13.912,13.838,13.866,75021,0
2010-04-16,13.794,13.891,13.529,13.608,108230,0
2010-04-19,13.546,13.596,13.366,13.507,79579,0
2010-04-20,13.59,13.743,13.59,13.703,21374,0
2010-04-21,13.783,13.866,13.59,13.675,16619,0
2010-04-22,13.838,13.866,13.459,13.866,193178,0
2010-04-23,13.809,14.018,13.809,14.001,69369,0
2010-04-26,14.07,14.13,14.013,14.08,66645,0
2010-04-27,14.024,14.024,13.366,13.387,73803,0
2010-04-28,13.446,13.477,13.118,13.417,65527,0
2010-04-29,13.552,13.703,13.343,13.466,173807,0
2010-04-30,13.383,13.536,13.303,13.332,73538,0
2010-05-03,13.352,13.433,13.297,13.372,80498,0
2010-05-04,13.125,13.125,12.842,12.848,51745,0
2010-05-05,12.469,12.633,12.233,12.526,133130,0
2010-05-06,12.522,12.593,11.382,11.898,84385,0
2010-05-07,12.072,12.222,11.66,12.042,64958,0
2010-05-10,12.443,12.898,12.346,12.829,52233,0
2010-05-11,12.603,12.898,12.586,12.727,75906,0
2010-05-12,12.695,13.034,12.695,13.01,53768,0
2010-05-13,13.01,13.066,12.921,13.021,43686,0
2010-05-14,12.925,12.925,12.453,12.599,33096,0
2010-05-17,12.429,12.555,12.142,12.386,27933,0
2010-05-18,12.498,12.633,12.086,12.203,41983,0
2010-05-19,11.992,12.121,11.809,11.998,42531,0
2010-05-20,11.709,11.737,11.37,11.428,75112,0
2010-05-21,11.253,11.779,11.253,11.654,17683,0
2010-05-24,11.563,11.873,11.563,11.732,54307,0
2010-05-25,11.3,11.568,11.3,11.552,53869,0
2010-05-26,11.714,12.004,11.714,11.806,61737,0
2010-05-27,12.193,12.357,12.026,12.357,44526,0
2010-05-28,12.228,12.346,12.058,12.08,61341,0
2010-06-01,11.998,12.284,11.934,11.947,64966,0
2010-06-02,12.072,12.301,12.046,12.301,57133,0
2010-06-03,12.312,12.418,12.128,12.184,17934,0
2010-06-04,12.013,12.077,11.839,11.885,5147,0
2010-06-07,11.768,11.947,11.704,11.714,17826,0
2010-06-08,11.773,12.051,11.773,12.042,14461,0
2010-06-09,12.086,12.291,11.941,11.98,127099,0
2010-06-10,12.21,12.346,12.21,12.307,98562,0
2010-06-11,12.255,12.409,12.255,12.362,143202,0
2010-06-14,12.418,12.633,12.418,12.484,74171,0
2010-06-15,12.573,12.79,12.464,12.741,28978,0
2010-06-16,12.662,12.814,12.647,12.762,10528,0
2010-06-17,12.735,12.769,12.713,12.769,43232,0
2010-06-18,12.796,12.848,12.796,12.814,25227,0
2010-06-21,13.021,13.18,12.814,12.848,109930,0
2010-06-22,12.905,12.988,12.667,12.722,71526,0
2010-06-23,12.741,12.741,12.457,12.735,38255,0
2010-06-24,12.657,12.689,12.474,12.555,34329,0
2010-06-25,12.577,12.814,12.544,12.751,26721,0
2010-06-28,12.825,12.848,12.713,12.762,42431,0
2010-06-29,12.622,12.622,12.161,12.172,75195,0
2010-06-30,12.129,12.348,12.076,12.171,38138,0
2010-07-01,12.115,12.115,11.749,12.042,74397,0
2010-07-02,11.947,12.026,11.898,11.998,18339,0
2010-07-06,12.216,12.457,12.108,12.142,15941,0
2010-07-07,12.184,12.453,12.167,12.453,60788,0
2010-07-08,12.48,12.567,12.403,12.504,24108,0
2010-07-09,12.544,12.573,12.498,12.567,25675,0
2010-07-12,12.504,12.662,12.45,12.45,12988,0
2010-07-13,12.532,12.689,12.532,12.674,48794,0
2010-07-14,12.586,12.78,12.586,12.722,22941,0
2010-07-15,12.722,12.735,12.603,12.713,89093,0
2010-07-16,12.617,12.722,12.368,12.375,32036,0
2010-07-19,12.368,12.498,12.275,12.45,46312,0
2010-07-20,12.312,12.573,12.312,12.567,39088,0
2010-07-21,12.647,12.706,12.45,12.532,38690,0
2010-07-22,12.88,12.953,12.639,12.953,149769,0
2010-07-23,12.983,13.097,12.886,13.097,55635,0
2010-07-26,13.021,13.22,13.021,13.201,37990,0
2010-07-27,13.18,13.248,13.09,13.09,24239,0
2010-07-28,13.1,13.326,12.762,13.062,30369,0
2010-07-29,13.09,13.125,12.921,13.046,368395,0
2010-07-30,12.848,13.077,12.848,13.062,20490,0
2010-08-02,13.187,13.383,13.187,13.383,37775,0
2010-08-03,13.291,13.348,13.187,13.275,38614,0
2010-08-04,13.383,13.453,13.348,13.449,18508,0
2010-08-05,13.427,13.518,13.427,13.459,39077,0
2010-08-06,13.343,13.372,13.248,13.352,34792,0
2010-08-09,13.352,13.541,13.352,13.383,21443,0
2010-08-10,13.282,13.352,13.207,13.332,37782,0
2010-08-11,13.14,13.14,12.932,12.971,35199,0
2010-08-12,12.829,12.975,12.814,12.932,6279,0
2010-08-13,12.953,13.055,12.925,12.983,15415,0
2010-08-16,12.96,13.129,12.96,13.05,20327,0
2010-08-17,13.084,13.288,13.084,13.215,23715,0
2010-08-18,13.215,13.215,13.14,13.14,30680,0
2010-08-19,13.1,13.1,12.905,13.077,13621,0
2010-08-20,13.055,13.097,12.932,13.097,20809,0
2010-08-23,13.513,13.557,13.201,13.201,24665,0
2010-08-24,13.207,13.207,12.87,13.004,37231,0
2010-08-25,12.848,12.905,12.657,12.905,45487,0
2010-08-26,12.905,12.95,12.674,12.706,21098,0
2010-08-27,12.78,12.898,12.582,12.848,106051,0
2010-08-30,12.769,12.852,12.603,12.65,46876,0
2010-08-31,12.617,12.745,12.572,12.681,31420,0
2010-09-01,12.848,13.01,12.79,12.983,42975,0
2010-09-02,12.975,13.112,12.944,13.097,40612,0
2010-09-03,13.326,13.326,13.158,13.242,35256,0
2010-09-07,13.133,13.174,13.062,13.062,37734,0
2010-09-08,13.147,13.152,13.066,13.077,17958,0
2010-09-09,13.129,13.174,13.072,13.1,24134,0
2010-09-10,13.133,13.275,13.125,13.237,17625,0
2010-09-13,13.358,13.529,13.358,13.472,24128,0
2010-09-14,13.433,13.563,13.433,13.524,26839,0
2010-09-15,13.405,13.546,13.394,13.513,16351,0
2010-09-16,13.472,13.488,13.394,13.477,6091,0
2010-09-17,13.477,13.529,13.427,13.529,15949,0
2010-09-20,13.546,13.671,13.536,13.623,48745,0
2010-09-21,13.659,13.665,13.557,13.659,44880,0
2010-09-22,13.557,13.778,13.557,13.772,57336,0
2010-09-23,13.62,13.861,13.62,13.783,94674,0
2010-09-24,13.912,13.991,13.9,13.961,21818,0
2010-09-27,13.997,14.07,13.961,14.019,67550,0
2010-09-28,13.967,14.109,13.961,14.086,45645,0
2010-09-29,14.097,14.225,14.097,14.199,51480,0
2010-09-30,14.174,14.253,14.092,14.247,39230,0
2010-10-01,14.324,14.527,14.231,14.492,285099,0
2010-10-04,13.967,14.199,13.956,14.07,151354,0
2010-10-05,14.194,14.199,14.086,14.16,22124,0
2010-10-06,14.08,14.218,14.074,14.218,96810,0
2010-10-07,14.221,14.221,14.002,14.08,38737,0
2010-10-08,14.064,14.205,13.991,14.177,22016,0
2010-10-11,14.231,14.361,14.194,14.279,36221,0
2010-10-12,14.205,14.291,14.13,14.231,74756,0
2010-10-13,14.317,14.496,14.317,14.463,33916,0
2010-10-14,14.419,14.446,14.238,14.329,15827,0
2010-10-15,14.408,14.419,14.218,14.291,43781,0
2010-10-18,14.225,14.402,14.225,14.402,37335,0
2010-10-19,14.194,14.344,13.827,14.059,58368,0
2010-10-20,14.029,14.34,13.838,14.285,98721,0
2010-10-21,14.386,14.543,14.155,14.355,309749,0
2010-10-22,14.34,14.537,14.34,14.425,51998,0
2010-10-25,14.56,14.768,14.56,14.593,51577,0
2010-10-26,14.548,14.632,14.463,14.548,49570,0
2010-10-27,14.513,14.705,14.485,14.695,77022,0
2010-10-28,14.702,14.9,14.702,14.888,80876,0
2010-10-29,14.913,15.209,14.831,15.135,111229,0
2010-11-01,15.264,15.286,15.152,15.172,31374,0
2010-11-02,15.444,15.444,15.241,15.293,35336,0
2010-11-03,15.364,15.388,15.191,15.299,57965,0
2010-11-04,15.364,15.459,15.293,15.424,67209,0
2010-11-05,15.441,15.448,15.286,15.435,49162,0
2010-11-08,15.309,15.435,15.169,15.37,49170,0
2010-11-09,15.477,15.634,15.246,15.246,29765,0
2010-11-10,15.213,15.477,14.819,15.398,44656,0
2010-11-11,15.334,15.489,15.169,15.376,27618,0
2010-11-12,15.28,15.376,15.146,15.172,106764,0
2010-11-15,15.235,15.303,15.066,15.207,64643,0
2010-11-16,15.152,15.152,14.69,14.829,29601,0
2010-11-17,14.834,15.045,14.834,15.022,39325,0
2010-11-18,15.088,15.36,15.088,15.341,17933,0
2010-11-19,15.314,15.459,15.207,15.459,44526,0
2010-11-22,15.353,15.489,15.353,15.489,35542,0
2010-11-23,15.264,15.36,15.152,15.229,20265,0
2010-11-24,15.314,15.454,15.293,15.424,18638,0
2010-11-26,15.346,15.441,15.346,15.428,15695,0
2010-11-29,15.376,15.41,15.299,15.383,32293,0
2010-11-30,15.366,15.621,15.331,15.476,31977,0
2010-12-01,15.63,15.703,15.489,15.624,31438,0
2010-12-02,15.484,15.961,15.484,15.85,35952,0
2010-12-03,15.792,15.947,15.781,15.843,52243,0
2010-12-06,15.741,15.837,15.669,15.741,40887,0
2010-12-07,15.843,15.941,15.66,15.697,44753,0
2010-12-08,15.58,15.664,15.394,15.53,34797,0
2010-12-09,15.454,15.6,15.341,15.454,58768,0
2010-12-10,15.459,15.518,15.417,15.518,8256,0
2010-12-13,15.595,15.664,15.557,15.6,58144,0
2010-12-14,15.66,15.697,15.606,15.606,28578,0
2010-12-15,15.606,15.606,15.403,15.403,26370,0
2010-12-16,15.146,15.424,15.066,15.327,61437,0
2010-12-17,15.32,15.459,15.264,15.364,18934,0
2010-12-20,15.364,15.398,15.221,15.303,9258,0
2010-12-21,15.327,15.41,15.32,15.334,14469,0
2010-12-22,15.477,15.536,15.459,15.499,46947,0
2010-12-23,15.094,15.68,15.094,15.489,43221,0
2010-12-27,15.376,15.499,15.376,15.499,30546,0
2010-12-28,15.63,15.634,15.546,15.551,19097,0
2010-12-29,15.637,15.673,15.55,15.657,23223,0
2010-12-30,15.594,15.758,15.594,15.743,17988,0
2010-12-31,15.766,15.938,15.744,15.931,30709,0
2011-01-03,16.052,16.243,16.022,16.142,34435,0
2011-01-04,16.22,16.306,16.036,16.2,35592,0
2011-01-05,16.147,16.473,16.147,16.413,42211,0
2011-01-06,16.462,16.559,16.407,16.509,37580,0
2011-01-07,16.571,16.571,16.193,16.343,37305,0
2011-01-10,16.351,16.351,16.108,16.108,24402,0
2011-01-11,16.193,16.318,16.142,16.142,14401,0
2011-01-12,16.323,16.323,15.928,16.085,49382,0
2011-01-13,16.176,16.2,16.014,16.113,43353,0
2011-01-14,16.108,16.176,16.091,16.165,17535,0
2011-01-18,16.065,16.418,16.065,16.165,67026,0
2011-01-19,16.243,16.302,15.961,16.188,169150,0
2011-01-20,16.22,16.22,16.113,16.131,39865,0
2011-01-21,16.226,16.306,16.065,16.074,21457,0
2011-01-24,16.17,16.209,16.058,16.153,35922,0
2011-01-25,16.085,16.165,16.052,16.103,20875,0
2011-01-26,16.239,16.239,16.165,16.176,41034,0
2011-01-27,16.205,16.275,16.136,16.188,12434,0
2011-01-28,16.193,16.193,15.546,15.708,37239,0
2011-01-31,15.68,15.828,15.642,15.714,25916,0
2011-02-01,15.843,16.108,15.843,16.108,38729,0
2011-02-02,16.074,16.209,16.014,16.113,14762,0
2011-02-03,16.136,16.275,16.058,16.209,13754,0
2011-02-04,16.209,16.282,16.03,16.131,16581,0
2011-02-07,16.215,16.436,16.215,16.362,56942,0
2011-02-08,16.447,16.447,16.043,16.065,125677,0
2011-02-09,16.058,16.074,15.741,15.741,40315,0
2011-02-10,15.68,15.68,15.536,15.606,28934,0
2011-02-11,15.523,15.827,15.523,15.714,17924,0
2011-02-14,15.781,15.792,15.642,15.686,14821,0
2011-02-15,15.686,15.735,15.6,15.6,16237,0
2011-02-16,15.68,15.905,15.63,15.697,11317,0
2011-02-18,15.725,15.928,15.725,15.817,17021,0
2011-02-22,15.572,15.582,15.241,15.32,49405,0
2011-02-23,15.309,15.341,15.079,15.27,26856,0
2011-02-24,15.152,15.259,15.152,15.221,20137,0
2011-02-25,15.327,15.444,15.327,15.383,12851,0
2011-02-28,15.419,15.649,15.419,15.588,16758,0
2011-03-01,15.603,15.629,15.489,15.489,12228,0
2011-03-02,15.552,15.552,15.4,15.476,26965,0
2011-03-03,15.523,15.651,15.523,15.644,11025,0
2011-03-04,15.617,15.634,15.546,15.63,19707,0
2011-03-07,15.536,15.568,15.364,15.459,16220,0
2011-03-08,15.383,15.512,15.346,15.512,17786,0
2011-03-09,15.435,15.541,15.417,15.417,17897,0
2011-03-10,15.348,15.362,15.205,15.21,9035,0
2011-03-11,15.054,15.395,15.054,15.309,23219,0
2011-03-14,15.398,15.484,15.259,15.441,36257,0
2011-03-15,15.264,15.293,14.931,15.241,26269,0
2011-03-16,15.264,15.33,14.931,15.039,45347,0
2011-03-17,15.148,15.154,14.95,15.008,16315,0
2011-03-18,15.116,15.188,15.037,15.078,12270,0
2011-03-21,15.175,15.239,15.175,15.239,8541,0
2011-03-22,15.304,15.464,15.193,15.439,34464,0
2011-03-23,15.518,15.725,15.459,15.719,97930,0
2011-03-24,15.82,15.996,15.82,15.918,48109,0
2011-03-25,16.015,16.045,15.888,15.922,47387,0
2011-03-28,15.982,15.987,15.875,15.888,52860,0
2011-03-29,15.948,15.991,15.888,15.982,32894,0
2011-03-30,16.034,16.131,15.996,16.131,53018,0
2011-03-31,16.188,16.36,16.13,16.335,70099,0
2011-04-01,16.415,16.484,16.136,16.437,146424,0
2011-04-04,16.334,16.46,16.269,16.403,30303,0
2011-04-05,16.403,16.528,16.373,16.449,17674,0
2011-04-06,16.508,16.599,16.508,16.528,31550,0
2011-04-07,16.502,16.553,16.403,16.415,18590,0
2011-04-08,16.559,16.559,16.306,16.443,21345,0
2011-04-11,16.437,16.443,16.317,16.351,19085,0
2011-04-12,16.306,16.334,16.073,16.216,29669,0
2011-04-13,16.269,16.338,16.202,16.252,8950,0
2011-04-14,16.28,16.433,16.216,16.373,47906,0
2011-04-15,16.415,16.415,16.311,16.323,12924,0
2011-04-18,16.211,16.211,15.948,15.948,36347,0
2011-04-19,16.216,16.269,15.935,16.055,176505,0
2011-04-20,16.259,16.769,16.211,16.357,54828,0
2011-04-21,16.357,16.415,16.338,16.41,6129,0
2011-04-25,16.367,16.502,16.334,16.502,12866,0
2011-04-26,16.532,16.532,16.367,16.496,15050,0
2011-04-27,16.443,16.547,16.387,16.541,12958,0
2011-04-28,16.443,16.583,16.443,16.508,11201,0
2011-04-29,16.534,16.61,16.534,16.591,11810,0
2011-05-02,16.664,16.785,16.559,16.559,16532,0
2011-05-03,16.502,16.502,16.131,16.171,35537,0
2011-05-04,16.16,16.171,15.928,16.003,26110,0
2011-05-05,15.918,15.928,15.632,15.742,30228,0
2011-05-06,15.748,15.918,15.692,15.703,30229,0
2011-05-09,15.673,15.795,15.47,15.795,92670,0
2011-05-10,15.854,16.063,15.854,16.04,38335,0
2011-05-11,16.003,16.073,15.882,15.911,26316,0
2011-05-12,15.899,15.899,15.678,15.825,25566,0
2011-05-13,15.82,15.82,15.714,15.748,3698,0
2011-05-16,15.659,15.771,15.639,15.673,9745,0
2011-05-17,15.632,15.703,15.493,15.581,30193,0
2011-05-18,15.644,15.847,15.644,15.762,12459,0
2011-05-19,15.835,15.835,15.678,15.762,37786,0
2011-05-20,15.726,15.783,15.659,15.742,74520,0
2011-05-23,15.548,15.651,15.457,15.548,41272,0
2011-05-24,15.518,15.719,15.518,15.651,16291,0
2011-05-25,15.597,15.854,15.597,15.776,21927,0
2011-05-26,15.82,15.957,15.82,15.957,9202,0
2011-05-27,15.968,16.108,15.968,16.05,7230,0
2011-05-31,16.209,16.215,16.039,16.136,29748,0
2011-06-01,16.079,16.097,15.825,15.842,35471,0
2011-06-02,15.82,15.893,15.667,15.888,15108,0
2011-06-03,15.864,15.864,15.736,15.736,23407,0
2011-06-06,15.639,15.692,15.489,15.518,28235,0
2011-06-07,15.524,15.626,15.524,15.599,25181,0
2011-06-08,15.493,15.599,15.398,15.419,27145,0
2011-06-09,15.538,15.599,15.398,15.57,55397,0
2011-06-10,15.452,15.606,15.387,15.43,55191,0
2011-06-13,15.504,15.531,15.286,15.385,76960,0
2011-06-14,15.499,15.667,15.499,15.592,149110,0
2011-06-15,15.518,15.581,15.42,15.446,60466,0
2011-06-16,15.394,15.457,15.269,15.381,28531,0
2011-06-17,15.445,15.445,15.343,15.364,18762,0
2011-06-20,15.378,15.42,15.32,15.414,15023,0
2011-06-21,15.442,15.618,15.442,15.57,54252,0
2011-06-22,15.578,15.631,15.524,15.599,85223,0
2011-06-23,15.43,15.489,15.343,15.489,45041,0
2011-06-24,15.512,15.55,15.457,15.457,23304,0
2011-06-27,15.398,15.599,15.394,15.532,19606,0
2011-06-28,15.57,15.904,15.57,15.904,77558,0
2011-06-29,15.929,16.328,15.929,16.24,106902,0
2011-06-30,16.34,16.412,16.244,16.36,69352,0
2011-07-01,16.382,16.527,16.279,16.464,59430,0
2011-07-05,16.364,16.501,16.335,16.335,49857,0
2011-07-06,15.772,16.344,15.772,16.301,42460,0
2011-07-07,16.382,16.483,16.382,16.464,71746,0
2011-07-08,16.357,16.357,16.148,16.305,40162,0
2011-07-11,16.125,16.18,15.989,16.067,49640,0
2011-07-12,16.023,16.083,15.874,15.977,44083,0
2011-07-13,16.017,16.263,16.006,16.209,103656,0
2011-07-14,16.25,16.328,16.113,16.131,37871,0
2011-07-15,16.204,16.233,16.083,16.199,17058,0
2011-07-18,16.317,16.389,15.867,16.053,36733,0
2011-07-19,16.192,16.226,16.006,16.168,44178,0
2011-07-20,16.24,16.24,15.957,15.957,28648,0
2011-07-21,16.148,16.344,16.061,16.279,108507,0
2011-07-22,16.344,16.47,16.272,16.317,64047,0
2011-07-25,16.096,16.31,16.078,16.257,35470,0
2011-07-26,16.254,16.317,16.206,16.242,8608,0
2011-07-27,16.226,16.294,15.964,16.061,45319,0
2011-07-28,16.173,16.382,16.119,16.131,23332,0
2011-07-29,15.846,16.124,15.846,16.056,36081,0
2011-08-01,16.279,16.357,15.993,16.219,30006,0
2011-08-02,16.193,16.254,15.777,15.839,94290,0
2011-08-03,15.839,15.863,15.532,15.606,68747,0
2011-08-04,15.442,15.442,14.428,14.785,104517,0
2011-08-05,14.896,14.923,14.148,14.724,72474,0
2011-08-08,14.297,14.381,13.461,13.612,81725,0
2011-08-09,14.118,14.47,13.932,14.404,73857,0
2011-08-10,14.244,14.303,13.967,14.055,38919,0
2011-08-11,13.987,14.75,13.731,14.655,40791,0
2011-08-12,14.894,14.894,14.594,14.642,26509,0
2011-08-15,14.731,14.896,14.72,14.832,46107,0
2011-08-16,14.297,14.863,14.297,14.677,42693,0
2011-08-17,14.684,14.953,14.684,14.953,22499,0
2011-08-18,14.542,14.62,14.148,14.381,47578,0
2011-08-19,14.445,14.625,14.326,14.326,8809,0
2011-08-22,14.572,14.662,14.297,14.297,11621,0
2011-08-23,14.229,14.713,14.229,14.636,14448,0
2011-08-24,14.767,14.969,14.636,14.684,20518,0
2011-08-25,14.713,14.713,14.155,14.388,12257,0
2011-08-26,14.219,14.476,14.129,14.476,15068,0
2011-08-29,14.606,14.874,14.588,14.869,32459,0
2011-08-30,14.773,14.963,14.662,14.894,17140,0
2011-08-31,14.985,15.366,14.985,15.366,22390,0
2011-09-01,15.457,15.637,15.368,15.381,17269,0
2011-09-02,15.169,15.277,15.046,15.097,11826,0
2011-09-06,14.82,14.82,14.448,14.547,79783,0
2011-09-07,14.677,14.77,14.621,14.726,6605,0
2011-09-08,14.666,14.801,14.492,14.661,25157,0
2011-09-09,14.535,14.604,14.207,14.283,21270,0
2011-09-12,14.215,14.223,13.923,14.179,43289,0
2011-09-13,14.219,14.267,14.027,14.148,15737,0
2011-09-14,14.094,14.355,14.094,14.297,17270,0
2011-09-15,14.417,14.684,14.368,14.546,16695,0
2011-09-16,14.646,14.796,14.497,14.497,11729,0
2011-09-19,14.011,14.309,14.011,14.285,43039,0
2011-09-20,14.28,14.321,14.094,14.129,83414,0
2011-09-21,14.075,14.075,13.754,13.821,63810,0
2011-09-22,13.512,13.587,12.517,12.814,135472,0
2011-09-23,11.996,12.876,11.996,12.867,35525,0
2011-09-26,13.105,13.552,12.976,13.274,152047,0
2011-09-27,13.558,13.836,13.558,13.622,49305,0
2011-09-28,13.7,13.7,13.274,13.319,38555,0
2011-09-29,13.615,13.675,13.352,13.428,22061,0
2011-09-30,13.193,13.425,12.808,12.924,113553,0
2011-10-03,13.002,13.075,12.557,12.717,124110,0
2011-10-04,12.433,12.729,11.912,12.729,77313,0
2011-10-05,12.891,12.891,12.686,12.876,44165,0
2011-10-06,12.971,13.381,12.712,13.291,41452,0
2011-10-07,13.453,13.547,13.291,13.305,46760,0
2011-10-10,13.57,13.609,13.403,13.541,28074,0
2011-10-11,13.457,13.57,13.457,13.528,7490,0
2011-10-12,13.588,13.985,13.558,13.911,34589,0
2011-10-13,13.794,13.794,13.457,13.7,15042,0
2011-10-14,13.847,13.954,13.818,13.943,23371,0
2011-10-17,13.943,14.109,13.831,13.874,54434,0
2011-10-18,13.965,14.077,13.812,14.041,38249,0
2011-10-19,13.985,14.066,13.688,13.763,26229,0
2011-10-20,13.552,13.77,13.448,13.535,163553,0
2011-10-21,13.57,13.756,13.482,13.671,56536,0
2011-10-24,13.788,14.041,13.744,14.004,29251,0
2011-10-25,13.965,13.971,13.818,13.958,24011,0
2011-10-26,13.958,14.125,13.943,14.041,31285,0
2011-10-27,14.504,14.702,14.337,14.627,54782,0
2011-10-28,14.529,14.925,14.529,14.875,29448,0
2011-10-31,14.802,14.856,14.416,14.416,52500,0
2011-11-01,14.066,14.066,13.836,14.034,50929,0
2011-11-02,14.219,14.393,14.139,14.301,12078,0
2011-11-03,14.29,14.36,14.245,14.332,34800,0
2011-11-04,14.34,14.584,14.328,14.372,36595,0
2011-11-07,14.348,14.36,14.23,14.326,5224,0
2011-11-08,14.621,14.621,14.388,14.393,43087,0
2011-11-09,14.158,14.313,13.992,14.004,21535,0
2011-11-10,14.19,14.283,14.077,14.219,10508,0
2011-11-11,14.23,14.497,14.23,14.27,9319,0
2011-11-14,14.332,14.368,14.178,14.23,13896,0
2011-11-15,14.153,14.388,14.083,14.332,17970,0
2011-11-16,14.355,14.355,14.096,14.102,20403,0
2011-11-17,14.201,14.224,13.818,13.893,18555,0
2011-11-18,13.965,14.004,13.847,13.854,9867,0
2011-11-21,13.756,13.782,13.299,13.381,28138,0
2011-11-22,13.732,13.732,13.22,13.342,38693,0
2011-11-23,13.158,13.237,12.959,12.971,27002,0
2011-11-25,13.026,13.152,12.835,12.853,26508,0
2011-11-28,13.23,13.25,13.127,13.189,19012,0
2011-11-29,13.26,13.453,13.23,13.435,32382,0
2011-11-30,13.817,14.092,13.817,14.092,19479,0
2011-12-01,13.985,14.256,13.732,14.041,65421,0
2011-12-02,14.219,14.303,14.055,14.084,41685,0
2011-12-05,14.368,14.46,14.256,14.295,38794,0
2011-12-06,14.372,14.444,14.245,14.413,92899,0
2011-12-07,14.388,14.54,14.322,14.521,31411,0
2011-12-08,14.476,14.476,14.128,14.207,31708,0
2011-12-09,14.297,14.455,14.297,14.437,13741,0
2011-12-12,14.319,14.319,14.139,14.201,16700,0
2011-12-13,14.199,14.462,14.077,14.156,37314,0
2011-12-14,13.925,13.925,13.75,13.822,26645,0
2011-12-15,13.905,13.985,13.788,13.788,15513,0
2011-12-16,14.008,14.008,13.872,13.88,12745,0
2011-12-19,13.989,13.989,13.662,13.738,32392,0
2011-12-20,13.88,14.065,13.803,14.014,22480,0
2011-12-21,13.961,14.084,13.84,14.084,37258,0
2011-12-22,14.161,14.448,14.128,14.214,41515,0
2011-12-23,14.284,14.284,14.25,14.256,34712,0
2011-12-27,14.174,14.292,14.117,14.199,68383,0
2011-12-28,14.199,14.199,13.893,14.04,28610,0
2011-12-29,14.008,14.047,13.945,14.008,28199,0
2011-12-30,14.04,14.128,13.887,14.008,44933,0
2012-01-03,14.168,14.365,14.097,14.297,20592,0
2012-01-04,14.372,14.372,14.091,14.15,41532,0
2012-01-05,14.084,14.303,13.937,14.194,30934,0
2012-01-06,14.328,14.328,14.183,14.263,25775,0
2012-01-09,14.263,14.297,14.207,14.297,11887,0
2012-01-10,14.476,14.533,14.263,14.322,75004,0
2012-01-11,14.365,14.365,14.142,14.25,117886,0
2012-01-12,14.353,14.546,14.353,14.521,52277,0
2012-01-13,14.072,14.546,14.072,14.388,21369,0
2012-01-17,14.437,14.617,14.328,14.398,32692,0
2012-01-18,14.432,14.912,14.425,14.912,128487,0
2012-01-19,15.041,15.642,15.014,15.206,97439,0
2012-01-20,15.201,15.201,15.097,15.136,84870,0
2012-01-23,15.116,15.218,15.104,15.129,40040,0
2012-01-24,15.109,15.143,14.88,14.88,52613,0
2012-01-25,14.989,14.999,14.919,14.999,83853,0
2012-01-26,15.034,15.109,14.855,14.969,123444,0
2012-01-27,15.054,15.054,14.746,14.937,181488,0
2012-01-30,14.867,15.041,14.765,14.999,46341,0
2012-01-31,15.171,15.264,14.973,15.129,124738,0
2012-02-01,15.259,15.427,15.194,15.427,89172,0
2012-02-02,15.507,15.61,15.455,15.579,40843,0
2012-02-03,15.714,15.847,15.694,15.823,99305,0
2012-02-06,15.714,15.931,15.714,15.892,53553,0
2012-02-07,15.952,15.984,15.879,15.945,45091,0
2012-02-08,15.956,16,15.872,15.976,50654,0
2012-02-09,16.091,16.091,15.945,15.956,37262,0
2012-02-10,15.833,15.855,15.597,15.802,72829,0
2012-02-13,15.984,15.984,15.879,15.92,52424,0
2012-02-14,16.008,16.008,15.751,15.783,62668,0
2012-02-15,15.898,15.898,15.744,15.751,36752,0
2012-02-16,15.802,15.879,15.707,15.797,40623,0
2012-02-17,15.886,15.984,15.855,15.938,53328,0
2012-02-21,15.984,16.026,15.938,15.952,51537,0
2012-02-22,16.008,16.042,15.731,15.731,82040,0
2012-02-23,15.81,15.828,15.707,15.731,63055,0
2012-02-24,15.802,15.802,15.714,15.718,40783,0
2012-02-27,15.663,15.707,15.567,15.663,41068,0
2012-02-28,15.714,15.823,15.674,15.766,61195,0
2012-02-29,15.779,15.978,15.772,15.779,76703,0
2012-03-01,15.886,15.898,15.726,15.866,100507,0
2012-03-02,15.891,15.924,15.865,15.92,77864,0
2012-03-05,15.92,15.92,15.744,15.866,47158,0
2012-03-06,15.675,15.721,15.444,15.451,67352,0
2012-03-07,15.57,15.57,15.486,15.566,45775,0
2012-03-08,15.689,15.772,15.658,15.755,91509,0
2012-03-09,15.847,15.962,15.847,15.912,29318,0
2012-03-12,15.866,15.872,15.79,15.833,24469,0
2012-03-13,15.886,15.993,15.855,15.993,57472,0
2012-03-14,16,16.06,15.872,15.879,85373,0
2012-03-15,15.968,16.046,15.879,16.046,32857,0
2012-03-16,16.104,16.123,16.06,16.123,63205,0
2012-03-19,16.104,16.115,16.026,16.098,45995,0
2012-03-20,15.989,15.989,15.718,15.802,231121,0
2012-03-21,15.931,15.956,15.817,15.938,51854,0
2012-03-22,15.855,15.855,15.707,15.737,36444,0
2012-03-23,15.74,15.865,15.707,15.833,36036,0
2012-03-26,15.984,16.244,15.924,16.212,68181,0
2012-03-27,16.309,16.309,16.161,16.175,51077,0
2012-03-28,16.258,16.258,16.014,16.115,69906,0
2012-03-29,16.076,16.076,15.969,15.969,165524,0
2012-03-30,16.123,16.212,16.052,16.202,34827,0
2012-04-02,16.286,16.568,16.208,16.509,78861,0
2012-04-03,16.574,16.574,16.483,16.524,67758,0
2012-04-04,16.431,16.443,16.343,16.352,66272,0
2012-04-05,16.468,16.541,16.286,16.411,90095,0
2012-04-09,16.32,16.32,15.984,16.096,45896,0
2012-04-10,16.002,16.044,15.623,15.733,64167,0
2012-04-11,15.858,15.904,15.689,15.74,58120,0
2012-04-12,15.8,15.984,15.8,15.984,25553,0
2012-04-13,16.021,16.021,15.702,15.702,26390,0
2012-04-16,15.826,15.871,15.596,15.707,24544,0
2012-04-17,15.807,16.038,15.807,15.963,22563,0
2012-04-18,15.963,15.99,15.858,15.963,45340,0
2012-04-19,16.021,16.049,15.845,15.952,54352,0
2012-04-20,16.064,16.129,16.064,16.121,16113,0
2012-04-23,15.715,15.853,15.668,15.839,42569,0
2012-04-24,15.932,15.946,15.582,15.822,132989,0
2012-04-25,15.92,15.92,15.772,15.845,69037,0
2012-04-26,15.807,15.924,15.772,15.924,22242,0
2012-04-27,15.924,16.147,15.924,16.147,53815,0
2012-04-30,16.115,16.168,16.056,16.134,26858,0
2012-05-01,16.213,16.352,16.174,16.306,41196,0
2012-05-02,16.286,16.306,16.154,16.286,42141,0
2012-05-03,16.32,16.357,16.213,16.245,45372,0
2012-05-04,16.174,16.174,15.978,16.021,23110,0
2012-05-07,16.064,16.154,16.049,16.134,36688,0
2012-05-08,15.957,15.99,15.74,15.779,46338,0
2012-05-09,15.663,15.707,15.566,15.702,39601,0
2012-05-10,15.588,15.786,15.582,15.642,62540,0
2012-05-11,15.588,15.689,15.525,15.588,42032,0
2012-05-14,15.329,15.346,15.219,15.255,25681,0
2012-05-15,15.242,15.264,14.915,14.921,36642,0
2012-05-16,14.946,14.946,14.71,14.759,32836,0
2012-05-17,14.666,14.763,14.579,14.62,25443,0
2012-05-18,14.645,14.698,14.422,14.493,34522,0
2012-05-21,14.416,14.77,14.416,14.77,28116,0
2012-05-22,14.77,14.895,14.691,14.702,36302,0
2012-05-23,14.702,14.702,14.409,14.573,49401,0
2012-05-24,14.63,14.684,14.573,14.599,34077,0
2012-05-25,14.56,14.666,14.56,14.599,18630,0
2012-05-29,14.75,14.921,14.75,14.915,33416,0
2012-05-30,14.815,14.821,14.702,14.702,29920,0
2012-05-31,14.759,14.759,14.474,14.487,41452,0
2012-06-01,14.279,14.361,14.237,14.342,35414,0
2012-06-04,14.442,14.486,14.355,14.402,37563,0
2012-06-05,14.441,14.487,14.265,14.372,30867,0
2012-06-06,14.467,14.638,14.467,14.56,20842,0
2012-06-07,14.834,14.898,14.698,14.702,39974,0
2012-06-08,14.651,14.651,14.453,14.638,14627,0
2012-06-11,14.666,14.744,14.442,14.533,41654,0
2012-06-12,14.566,14.66,14.442,14.599,17674,0
2012-06-13,14.599,14.669,14.579,14.625,17491,0
2012-06-14,14.62,14.71,14.573,14.702,52089,0
2012-06-15,14.717,14.869,14.717,14.796,55181,0
2012-06-18,14.856,15.019,14.781,15.019,22485,0
2012-06-19,15.053,15.387,15.053,15.329,52366,0
2012-06-20,15.413,15.47,15.289,15.346,36566,0
2012-06-21,15.441,15.441,15.097,15.116,34237,0
2012-06-22,15.129,15.314,15.104,15.296,37545,0
2012-06-25,15.183,15.302,15.176,15.275,23398,0
2012-06-26,15.464,15.63,15.361,15.577,48792,0
2012-06-27,15.689,15.865,15.689,15.845,17665,0
2012-06-28,15.807,15.924,15.772,15.924,30068,0
2012-06-29,16.32,16.403,16.286,16.369,35502,0
2012-07-02,16.376,16.475,16.369,16.475,44272,0
2012-07-03,16.585,16.603,16.497,16.59,46559,0
2012-07-05,16.59,16.603,16.483,16.497,33896,0
2012-07-06,16.416,16.416,16.304,16.34,32715,0
2012-07-09,16.396,16.456,16.348,16.41,32295,0
2012-07-10,16.595,16.671,16.49,16.511,50084,0
2012-07-11,16.548,16.64,16.497,16.626,46479,0
2012-07-12,16.542,16.542,16.317,16.483,60052,0
2012-07-13,16.517,16.698,16.517,16.698,53399,0
2012-07-16,16.974,17.007,16.671,16.915,74042,0
2012-07-17,16.98,16.98,16.845,16.96,52575,0
2012-07-18,16.96,17.1,16.879,16.915,53167,0
2012-07-19,16.946,16.946,16.837,16.893,32868,0
2012-07-20,16.879,16.893,16.752,16.837,48293,0
2012-07-23,16.59,16.718,16.442,16.686,67447,0
2012-07-24,16.778,16.778,16.356,16.396,30257,0
2012-07-25,16.532,16.532,16.363,16.402,26877,0
2012-07-26,16.61,16.867,16.61,16.819,102085,0
2012-07-27,16.966,17.168,16.867,17.156,68258,0
2012-07-30,17.471,17.471,17.089,17.12,34808,0
2012-07-31,17.1,17.175,16.9,16.96,21985,0
2012-08-01,16.96,17.035,16.872,16.915,38791,0
2012-08-02,16.752,16.934,16.731,16.885,32213,0
2012-08-03,17.089,17.212,17.089,17.156,18214,0
2012-08-06,17.168,17.357,17.075,17.106,65703,0
2012-08-07,17.276,17.276,17.12,17.212,26032,0
2012-08-08,17.163,17.168,16.993,17.128,83161,0
2012-08-09,17.219,17.298,17.12,17.227,30331,0
2012-08-10,17.298,17.298,17.12,17.235,16555,0
2012-08-13,17.269,17.269,17.02,17.028,46517,0
2012-08-14,17.095,17.204,16.934,17.007,51722,0
2012-08-15,17.047,17.148,16.986,17.135,19587,0
2012-08-16,17.106,17.235,17.106,17.168,42312,0
2012-08-17,17.112,17.175,17.013,17.112,29183,0
2012-08-20,17.106,17.128,17.062,17.075,15136,0
2012-08-21,17.112,17.204,16.825,16.879,68185,0
2012-08-22,16.825,16.86,16.658,16.785,30484,0
2012-08-23,16.851,16.851,16.745,16.814,18989,0
2012-08-24,16.665,16.934,16.665,16.86,32607,0
2012-08-27,16.934,16.96,16.792,16.832,26650,0
2012-08-28,16.872,16.872,16.65,16.772,38168,0
2012-08-29,16.785,16.872,16.686,16.845,57633,0
2012-08-30,16.698,16.792,16.564,16.618,30587,0
2012-08-31,16.632,16.745,16.61,16.632,78169,0
2012-09-04,16.632,16.759,16.632,16.745,12534,0
2012-09-05,16.819,16.86,16.725,16.772,19535,0
2012-09-06,16.86,17.141,16.86,17.106,28456,0
2012-09-07,17.235,17.424,17.175,17.212,44339,0
2012-09-10,17.1,17.112,17.028,17.062,38840,0
2012-09-11,17.148,17.241,17.041,17.235,36396,0
2012-09-12,17.235,17.348,17.191,17.329,35623,0
2012-09-13,17.39,17.719,17.269,17.681,57689,0
2012-09-14,17.781,18.082,17.781,17.836,40256,0
2012-09-17,17.775,17.812,17.639,17.665,20835,0
2012-09-18,17.517,17.791,17.517,17.775,18640,0
2012-09-19,17.812,17.962,17.775,17.962,18256,0
2012-09-20,17.844,17.88,17.766,17.812,36805,0
2012-09-21,17.907,18.07,17.876,18.07,22876,0
2012-09-24,17.995,17.995,17.471,17.907,35092,0
2012-09-25,17.907,18.108,17.907,17.98,48801,0
2012-09-26,17.936,18.076,17.913,18.048,29264,0
2012-09-27,18.089,18.229,18.076,18.17,75345,0
2012-09-28,18.21,18.21,18.064,18.124,25808,0
2012-10-01,18.245,18.407,18.21,18.391,36441,0
2012-10-02,18.391,18.709,18.351,18.666,40508,0
2012-10-03,18.748,18.796,18.641,18.759,58141,0
2012-10-04,18.767,19.2,18.767,19.185,31997,0
2012-10-05,19.264,19.52,19.264,19.52,74034,0
2012-10-08,19.474,19.474,19.386,19.425,54418,0
2012-10-09,19.486,19.581,19.164,19.225,59765,0
2012-10-10,19.278,19.319,18.641,18.901,45551,0
2012-10-11,19.131,19.216,18.884,18.899,22074,0
2012-10-12,18.85,18.878,18.727,18.817,25221,0
2012-10-15,18.754,18.914,18.742,18.899,31678,0
2012-10-16,18.935,19.154,18.935,19.016,32868,0
2012-10-17,19.051,19.154,19.002,19.154,16213,0
2012-10-18,19.073,19.146,18.968,19.146,15497,0
2012-10-19,19.085,19.113,18.921,19.042,19453,0
2012-10-22,19.154,19.386,19.126,19.291,31197,0
2012-10-23,19.058,19.113,18.968,18.968,31383,0
2012-10-24,19.104,19.188,18.968,19.037,12038,0
2012-10-25,19.25,19.505,19.085,19.126,88800,0
2012-10-26,19.085,19.229,18.935,19.098,42337,0
2012-10-31,19.255,19.255,18.906,18.941,18508,0
2012-11-01,18.948,19.042,18.865,18.968,33721,0
2012-11-02,18.976,19.284,18.754,18.961,39631,0
2012-11-05,18.85,19.104,18.817,19.104,12810,0
2012-11-06,19.03,19.255,18.981,19.242,19161,0
2012-11-07,19.203,19.203,18.783,18.87,47742,0
2012-11-08,18.768,18.817,18.597,18.658,24652,0
2012-11-09,18.748,18.748,18.509,18.584,44362,0
2012-11-12,18.485,18.563,18.028,18.282,48663,0
2012-11-13,18.165,18.233,18.057,18.191,14065,0
2012-11-14,18.246,18.342,17.766,17.831,27199,0
2012-11-15,17.733,17.747,17.273,17.404,69404,0
2012-11-16,17.567,17.883,17.431,17.871,24617,0
2012-11-19,17.954,18.153,17.954,18.124,27992,0
2012-11-20,18.02,18.124,18.02,18.124,16779,0
2012-11-21,18.124,18.597,18.109,18.124,103436,0
2012-11-23,18.18,18.391,18.18,18.363,14602,0
2012-11-26,18.282,18.363,18.207,18.363,20960,0
2012-11-27,18.363,18.433,18.296,18.363,25481,0
2012-11-28,18.199,18.363,18.129,18.31,32201,0
2012-11-29,18.528,18.536,18.439,18.536,19310,0
2012-11-30,18.617,19.079,18.536,19.023,46471,0
2012-12-03,19.131,19.138,18.884,19.016,59424,0
2012-12-04,19.058,19.058,18.935,19.016,35329,0
2012-12-05,19.092,19.21,19.042,19.113,52112,0
2012-12-06,19.118,19.118,19.016,19.118,19866,0
2012-12-07,19.154,19.222,19.085,19.154,40557,0
2012-12-10,19.138,19.166,19.098,19.138,44068,0
2012-12-11,19.203,19.426,19.195,19.222,94018,0
2012-12-12,19.188,19.312,19.166,19.312,74976,0
2012-12-13,19.4,19.4,19.332,19.373,76085,0
2012-12-14,19.312,19.394,19.25,19.394,55556,0
2012-12-17,19.332,19.407,19.325,19.358,51886,0
2012-12-18,19.332,19.505,19.332,19.488,74499,0
2012-12-19,19.669,19.674,19.461,19.488,78287,0
2012-12-20,19.586,19.908,19.558,19.647,119700,0
2012-12-21,19.603,19.821,19.467,19.821,64728,0
2012-12-24,19.693,19.703,19.405,19.587,36890,0
2012-12-26,18.822,19.652,18.822,19.595,41046,0
2012-12-27,19.595,19.652,19.44,19.512,57471,0
2012-12-28,19.46,19.678,19.354,19.665,102173,0
2012-12-31,19.867,20.418,19.829,20.404,82825,0
2013-01-02,20.749,21.099,20.749,21.093,101025,0
2013-01-03,21.064,21.184,20.901,21.149,56873,0
2013-01-04,21.211,21.843,21.161,21.731,143995,0
2013-01-07,21.724,21.759,21.436,21.543,155049,0
2013-01-08,21.417,21.494,21.184,21.368,38388,0
2013-01-09,21.309,21.409,21.309,21.386,46958,0
2013-01-10,21.528,21.895,21.458,21.865,133815,0
2013-01-11,21.859,22.07,21.724,21.895,64458,0
2013-01-14,21.971,22.111,21.907,22.111,65392,0
2013-01-15,22.147,22.217,21.993,22.139,65708,0
2013-01-16,22.111,22.25,22.042,22.25,41645,0
2013-01-17,22.422,22.721,22.337,22.652,117442,0
2013-01-18,22.658,23.069,22.658,23.069,122118,0
2013-01-22,23.412,23.412,22.982,23.063,90935,0
2013-01-23,23.139,23.139,22.787,22.941,122745,0
2013-01-24,22.71,22.849,22.296,22.422,83914,0
2013-01-25,22.484,22.658,22.308,22.652,61596,0
2013-01-28,22.524,23.01,22.492,22.934,160386,0
2013-01-29,23.046,23.054,22.838,22.948,91355,0
2013-01-30,23.074,23.074,22.941,22.975,45156,0
2013-01-31,22.982,23.054,22.673,22.751,40339,0
2013-02-01,22.838,23.101,22.772,23.101,70405,0
2013-02-04,23.034,23.101,22.808,22.941,51749,0
2013-02-05,23.166,23.551,22.57,22.59,123590,0
2013-02-06,22.59,22.638,22.457,22.597,70346,0
2013-02-07,22.603,22.758,21.872,21.993,176213,0
2013-02-08,21.886,22.288,21.886,22.288,85058,0
2013-02-11,22.358,22.358,21.818,21.984,73512,0
2013-02-12,22.07,22.07,21.832,21.971,47040,0
2013-02-13,21.872,22.246,21.825,22.005,266582,0
2013-02-14,22.323,22.342,22.183,22.217,173623,0
2013-02-15,22.342,22.583,22.342,22.433,136112,0
2013-02-19,22.658,22.746,22.441,22.597,110411,0
2013-02-20,22.647,22.647,22.159,22.159,87898,0
2013-02-21,22.124,22.681,21.576,21.872,108763,0
2013-02-22,21.915,22.103,21.746,21.907,55602,0
2013-02-25,21.993,22.153,21.443,21.443,104196,0
2013-02-26,21.458,21.667,21.386,21.563,70815,0
2013-02-27,21.478,22.4,21.478,22.337,54243,0
2013-02-28,22.406,22.721,22.385,22.562,76634,0
2013-03-01,22.406,23.139,22.378,23.139,94916,0
2013-03-04,22.934,23.666,22.934,23.348,92225,0
2013-03-05,23.588,23.728,23.524,23.57,80176,0
2013-03-06,23.763,23.813,23.2,23.44,91269,0
2013-03-07,23.396,23.396,23.229,23.278,52399,0
2013-03-08,23.356,23.687,23.314,23.678,66576,0
2013-03-11,23.666,24.144,23.65,24.023,76993,0
2013-03-12,24.011,24.325,23.947,24.087,51848,0
2013-03-13,24.488,24.865,24.319,24.467,262277,0
2013-03-14,24.74,25.128,24.74,24.84,332506,0
2013-03-15,25.029,25.481,24.993,25.042,289120,0
2013-03-18,24.882,25.952,24.882,25.865,481823,0
2013-03-19,26.013,26.899,26.013,26.591,477465,0
2013-03-20,26.725,26.899,24.865,25.452,515783,0
2013-03-21,25.375,25.375,24.116,24.325,375539,0
2013-03-22,24.335,25.163,24.335,24.746,219305,0
2013-03-25,25.179,25.662,24.692,25.296,187836,0
2013-03-26,25.655,25.825,25.093,25.732,147361,0
2013-03-27,25.402,25.944,25.311,25.501,142236,0
2013-03-28,25.684,25.838,25.512,25.753,68129,0
2013-04-01,26.013,26.309,25.737,26.114,132425,0
2013-04-02,26.452,27.139,26.394,26.878,167075,0
2013-04-03,26.683,26.858,25.24,25.296,233701,0
2013-04-04,25.24,25.944,25.24,25.865,107329,0
2013-04-05,25.593,26.603,25.556,26.54,100443,0
2013-04-08,26.612,26.612,25.93,26.074,136572,0
2013-04-09,26.039,26.048,25.105,25.236,177036,0
2013-04-10,25.264,25.386,24.543,24.569,153849,0
2013-04-11,24.513,24.675,24.416,24.611,242397,0
2013-04-12,24.604,24.704,24.266,24.403,154773,0
2013-04-15,24.201,24.273,23.476,23.512,167573,0
2013-04-16,23.77,24.037,23.54,23.92,113254,0
2013-04-17,23.843,23.97,23.684,23.684,84781,0
2013-04-18,23.8,23.92,22.55,22.751,199168,0
2013-04-19,23.125,24.403,22.623,24.188,107580,0
2013-04-22,24.357,24.668,24.238,24.627,82266,0
2013-04-23,24.543,25.581,24.543,25.544,113964,0
2013-04-24,25.76,25.76,24.618,25.119,179866,0
2013-04-25,25.501,25.701,25.127,25.52,132978,0
2013-04-26,25.402,25.406,24.898,25.2,91720,0
2013-04-29,25.208,25.6,25.208,25.35,91409,0
2013-04-30,25.42,25.709,25.357,25.673,55259,0
2013-05-01,25.709,25.709,25.191,25.264,51016,0
2013-05-02,25.529,25.623,25.48,25.608,36926,0
2013-05-03,25.665,26.505,25.665,26.233,125984,0
2013-05-06,26.411,26.411,25.379,25.692,109694,0
2013-05-07,25.665,25.781,25.557,25.657,77133,0
2013-05-08,25.529,25.652,24.982,25.208,86531,0
2013-05-09,24.942,25.056,24.668,24.712,91500,0
2013-05-10,24.611,24.668,24.403,24.513,78908,0
2013-05-13,24.833,24.833,24.475,24.611,35436,0
2013-05-14,24.543,25.402,24.403,25.372,95546,0
2013-05-15,25.657,26.088,25.501,25.817,102339,0
2013-05-16,25.888,25.923,25.336,25.379,36691,0
2013-05-17,25.025,25.767,24.962,25.412,67659,0
2013-05-20,25.372,25.406,24.505,24.726,72488,0
2013-05-21,24.543,24.69,23.864,23.892,143693,0
2013-05-22,23.892,24.144,23.038,23.109,155203,0
2013-05-23,23.038,23.497,22.968,23.405,110692,0
2013-05-24,23.405,24.223,23.405,23.928,71132,0
2013-05-28,24.331,24.505,23.937,24.137,47354,0
2013-05-29,23.907,24.051,23.334,23.369,50110,0
2013-05-30,23.354,23.607,23.062,23.117,56869,0
2013-05-31,23.056,23.261,23.01,23.056,49402,0
2013-06-03,23.074,23.198,22.954,23.089,53756,0
2013-06-04,23.139,23.291,23.017,23.139,44799,0
2013-06-05,23.216,23.255,22.968,23.198,54587,0
2013-06-06,23.125,23.261,23.009,23.095,20172,0
2013-06-07,23.068,23.283,23.068,23.283,71031,0
2013-06-10,23.39,23.39,23.139,23.224,26328,0
2013-06-11,23.068,23.109,22.607,22.616,100948,0
2013-06-12,22.607,22.644,21.188,21.337,254651,0
2013-06-13,21.337,22.01,21.179,21.975,70788,0
2013-06-14,22.133,22.629,21.991,22.306,76719,0
2013-06-17,22.372,22.542,22.366,22.407,44698,0
2013-06-18,22.271,22.313,21.698,21.724,74683,0
2013-06-19,21.698,21.862,21.267,21.387,44895,0
2013-06-20,21.163,21.202,20.47,20.678,140077,0
2013-06-21,20.814,20.973,20.238,20.556,78738,0
2013-06-24,20.246,20.319,18.978,19.73,200606,0
2013-06-25,19.652,20.455,19.652,20.368,66099,0
2013-06-26,20.384,20.814,20.384,20.807,60165,0
2013-06-27,20.952,21.531,20.892,21.509,43449,0
2013-06-28,21.531,22.236,21.438,22.093,68418,0
2013-07-01,22.063,23.017,22.063,22.601,53951,0
2013-07-02,22.542,22.589,22.148,22.242,53372,0
2013-07-03,21.941,22.063,21.761,21.89,24464,0
2013-07-05,22.077,22.255,21.718,21.956,78478,0
2013-07-08,21.806,22.247,21.806,21.999,74912,0
2013-07-09,21.898,22.077,21.724,21.89,37718,0
2013-07-10,21.789,21.881,21.639,21.724,64958,0
2013-07-11,21.964,22.215,21.89,22.122,76726,0
2013-07-12,22.105,22.58,22.085,22.4,71287,0
2013-07-15,22.519,22.622,22.188,22.267,116636,0
2013-07-16,22.156,22.377,21.702,21.863,109227,0
2013-07-17,21.856,22.334,21.702,22.327,79771,0
2013-07-18,22.217,22.732,22.217,22.407,51202,0
2013-07-19,22.26,22.703,22.239,22.592,67545,0
2013-07-22,22.489,22.547,22.26,22.26,37104,0
2013-07-23,22.348,22.578,22.246,22.562,54924,0
2013-07-24,22.76,22.769,22.25,22.622,91023,0
2013-07-25,22.57,22.813,22.385,22.664,63700,0
2013-07-26,22.482,22.732,22.461,22.696,23194,0
2013-07-29,22.377,22.519,22.319,22.365,22440,0
2013-07-30,22.356,22.444,22.076,22.134,40987,0
2013-07-31,22.076,22.34,22.076,22.076,56110,0
2013-08-01,22.223,22.57,22.223,22.482,29503,0
2013-08-02,22.703,23.098,22.267,23.098,75846,0
2013-08-05,23.144,23.292,22.924,23.13,35213,0
2013-08-06,22.962,23.461,22.962,23.4,96663,0
2013-08-07,23.571,23.621,23.423,23.571,87287,0
2013-08-08,23.762,23.916,23.666,23.843,60959,0
2013-08-09,23.813,23.961,23.548,23.843,38320,0
2013-08-12,24.048,24.064,23.769,23.769,127224,0
2013-08-13,23.774,23.953,23.621,23.688,58417,0
2013-08-14,23.733,23.858,23.474,23.474,53078,0
2013-08-15,23.534,23.54,22.805,22.909,73640,0
2013-08-16,22.747,23.113,22.562,22.989,73310,0
2013-08-19,22.989,24.388,22.195,22.232,57693,0
2013-08-20,22.195,22.407,22.076,22.085,48521,0
2013-08-21,22.076,22.195,21.71,21.759,80037,0
2013-08-22,21.751,22.069,21.751,21.821,31271,0
2013-08-23,21.923,22.099,21.781,22.047,25756,0
2013-08-26,22.085,22.334,21.671,21.671,40182,0
2013-08-27,21.333,21.333,20.796,20.905,96129,0
2013-08-28,20.766,20.965,20.458,20.458,95368,0
2013-08-29,20.384,20.398,19.935,20.039,87604,0
2013-08-30,20.076,20.406,19.913,20.398,45372,0
2013-09-03,20.458,23.056,20.458,20.922,82912,0
2013-09-04,20.884,20.953,20.716,20.789,41765,0
2013-09-05,20.868,20.965,20.604,20.728,24336,0
2013-09-06,20.752,21.244,20.752,21.047,71706,0
2013-09-09,21.097,21.997,21.097,21.871,58581,0
2013-09-10,22.142,22.444,22.01,22.267,43029,0
2013-09-11,22.414,22.547,22.26,22.372,62919,0
2013-09-12,22.298,22.489,21.746,21.821,73977,0
2013-09-13,22.025,22.282,21.828,22.047,44645,0
2013-09-16,22.356,22.482,21.893,21.973,82286,0
2013-09-17,21.899,22.298,21.723,22.062,58341,0
2013-09-18,21.96,23.034,21.915,22.916,82203,0
2013-09-19,23.077,23.223,22.916,22.996,40107,0
2013-09-20,23.056,23.248,22.356,22.461,63080,0
2013-09-23,22.599,22.747,21.899,21.915,64201,0
2013-09-24,21.828,22.239,21.658,21.664,35642,0
2013-09-25,21.626,21.863,21.518,21.848,48976,0
2013-09-26,21.931,22.298,21.781,21.788,46001,0
2013-09-27,21.856,21.973,21.71,21.723,71015,0
2013-09-30,21.423,21.73,21.355,21.459,42705,0
2013-10-01,21.568,21.746,21.43,21.71,40544,0
2013-10-02,21.679,22.032,21.679,21.893,49829,0
2013-10-03,21.893,21.893,21.634,21.702,52114,0
2013-10-04,21.899,22.246,21.746,21.746,65081,0
2013-10-07,21.369,21.531,21.288,21.369,46478,0
2013-10-08,21.339,21.48,20.884,20.958,69403,0
2013-10-09,20.994,20.994,20.686,20.716,72558,0
2013-10-10,20.965,21.179,20.723,21.008,36426,0
2013-10-11,21.017,21.244,20.84,21.104,34710,0
2013-10-14,21.031,21.171,20.98,21.119,25903,0
2013-10-15,21.171,21.193,20.936,21.128,80083,0
2013-10-16,21.158,21.4,21.024,21.134,79753,0
2013-10-17,21.084,21.383,20.945,21.193,77188,0
2013-10-18,21.223,21.54,21.223,21.339,111326,0
2013-10-21,21.364,21.548,21.104,21.112,67596,0
2013-10-22,21.112,21.592,21.053,21.383,55069,0
2013-10-23,21.348,21.584,21.179,21.215,71589,0
2013-10-24,21.311,21.553,21.215,21.215,60225,0
2013-10-25,21.311,21.339,21.15,21.244,43644,0
2013-10-28,21.348,21.634,21.319,21.377,47329,0
2013-10-29,21.369,21.518,21.355,21.45,36220,0
2013-10-30,21.423,21.495,21.333,21.495,36041,0
2013-10-31,21.364,21.436,21.142,21.158,25412,0
2013-11-01,21.158,21.407,21.097,21.171,35570,0
2013-11-04,21.112,21.383,21.112,21.193,21123,0
2013-11-05,21.128,21.186,21,21.024,27477,0
2013-11-06,21.053,21.053,20.803,20.936,62829,0
2013-11-07,21.084,21.084,20.501,20.539,93311,0
2013-11-08,20.451,20.531,20.267,20.296,51804,0
2013-11-11,20.243,20.641,20.243,20.451,45779,0
2013-11-12,20.458,20.465,20.061,20.097,52963,0
2013-11-13,20.022,20.28,20.022,20.275,56852,0
2013-11-14,20.398,20.965,20.267,20.884,95149,0
2013-11-15,20.913,21.215,20.834,21.053,68316,0
2013-11-18,21.223,21.575,20.974,21.553,62035,0
2013-11-19,21.423,21.526,21.024,21.223,46142,0
2013-11-20,21.355,21.355,21.053,21.069,39338,0
2013-11-21,21.333,21.48,21.15,21.281,63938,0
2013-11-22,21.23,21.45,21.23,21.281,54064,0
2013-11-25,21.333,21.43,21.215,21.215,48942,0
2013-11-26,21.215,21.319,20.752,20.834,59775,0
2013-11-27,20.98,21.047,20.723,21.008,48659,0
2013-11-29,21.061,21.339,21.017,21.311,28326,0
2013-12-02,21.423,21.45,20.789,20.789,61702,0
2013-12-03,20.723,21.024,20.723,20.913,22110,0
2013-12-04,20.773,21.443,20.773,21.443,70899,0
2013-12-05,21.281,21.835,21.281,21.465,52629,0
2013-12-06,21.813,21.821,21.568,21.688,38499,0
2013-12-09,21.694,21.876,21.443,21.489,96314,0
2013-12-10,21.423,21.518,21,21.053,101415,0
2013-12-11,21.091,21.26,20.679,20.679,64739,0
2013-12-12,20.679,20.708,20.458,20.554,53185,0
2013-12-13,20.531,20.789,20.493,20.766,50605,0
2013-12-16,20.728,21.333,20.679,21.333,97637,0
2013-12-17,21.339,21.339,21.171,21.274,56684,0
2013-12-18,21.305,21.893,21.193,21.856,159300,0
2013-12-19,21.671,22.149,21.658,22.01,107508,0
2013-12-20,22.076,22.65,22.076,22.356,195232,0
2013-12-23,22.89,24.14,22.626,23.701,163157,0
2013-12-24,23.936,23.936,23.467,23.685,81963,0
2013-12-26,23.534,23.534,22.716,22.791,111696,0
2013-12-27,22.721,22.98,22.489,22.539,95191,0
2013-12-30,22.421,22.708,21.988,22.118,140303,0
2013-12-31,22.284,22.284,22.101,22.194,78112,0
2014-01-02,22.194,22.482,22.148,22.223,96361,0
2014-01-03,22.427,22.524,22.027,22.042,82576,0
2014-01-06,22.277,22.352,22.08,22.109,59894,0
2014-01-07,22.427,23.072,22.223,22.268,155465,0
2014-01-08,22.186,22.942,22.186,22.519,95368,0
2014-01-09,22.602,22.686,22.268,22.398,104774,0
2014-01-10,22.343,22.654,22.08,22.413,105341,0
2014-01-13,22.686,22.686,22.369,22.451,104523,0
2014-01-14,22.58,22.799,22.421,22.58,89329,0
2014-01-15,22.503,22.548,22.361,22.433,52625,0
2014-01-16,22.512,22.602,22.261,22.314,29073,0
2014-01-17,22.216,22.382,22.124,22.124,77015,0
2014-01-21,22.232,22.375,22.139,22.306,79463,0
2014-01-22,22.277,22.557,22.277,22.343,49233,0
2014-01-23,22.451,22.451,21.791,21.905,70957,0
2014-01-24,21.739,21.791,20.936,21.011,142109,0
2014-01-27,21.027,21.239,20.921,21.132,102255,0
2014-01-28,21.284,21.64,20.974,21.262,118297,0
2014-01-29,20.966,21.246,20.945,20.996,123599,0
2014-01-30,21.17,21.739,20.974,21.011,68422,0
2014-01-31,20.896,21.17,20.846,20.882,78592,0
2014-02-03,20.83,20.927,20.262,20.33,100916,0
2014-02-04,20.581,22.868,20.519,20.67,92453,0
2014-02-05,20.686,20.807,20.324,20.452,96974,0
2014-02-06,20.467,20.823,20.459,20.625,86332,0
2014-02-07,20.603,20.945,20.566,20.792,118859,0
2014-02-10,20.945,21.21,20.837,20.921,124905,0
2014-02-11,20.815,21.141,20.815,21.002,111535,0
2014-02-12,21.21,21.3,20.889,20.913,51648,0
2014-02-13,20.647,20.855,20.647,20.739,43125,0
2014-02-14,20.725,20.945,20.725,20.846,90589,0
2014-02-18,20.974,21.323,20.846,20.846,57366,0
2014-02-19,20.753,20.874,20.542,20.55,66047,0
2014-02-20,20.611,20.748,20.391,20.405,83778,0
2014-02-21,20.366,20.452,20.223,20.223,99282,0
2014-02-24,20.344,20.519,20.201,20.299,105398,0
2014-02-25,20.254,20.254,19.761,19.761,135590,0
2014-02-26,19.793,19.875,19.556,19.604,76408,0
2014-02-27,19.542,19.754,19.39,19.731,49941,0
2014-02-28,19.704,19.946,19.624,19.648,36240,0
2014-03-03,19.556,19.556,19.336,19.367,73528,0
2014-03-04,19.58,19.677,19.376,19.624,100037,0
2014-03-05,19.346,19.686,19.346,19.55,102827,0
2014-03-06,19.61,19.982,19.542,19.884,104627,0
2014-03-07,19.884,19.884,19.465,19.604,78082,0
2014-03-10,19.513,19.677,19.39,19.421,47931,0
2014-03-11,19.367,19.475,19.139,19.238,88946,0
2014-03-12,19.139,19.308,18.981,19.292,63698,0
2014-03-13,19.487,19.487,18.807,18.845,115896,0
2014-03-14,18.815,18.906,18.732,18.769,65321,0
2014-03-17,18.96,19.05,18.784,18.839,52084,0
2014-03-18,18.807,19.203,18.807,19.203,48712,0
2014-03-19,19.285,19.475,19.125,19.203,82763,0
2014-03-20,19.203,19.777,19.058,19.604,120943,0
2014-03-21,19.799,20.223,19.754,20.164,99590,0
2014-03-24,20.262,20.359,20.139,20.148,86122,0
2014-03-25,20.117,20.254,20.004,20.004,67681,0
2014-03-26,20.081,20.186,19.853,19.928,52544,0
2014-03-27,20.004,20.156,20.004,20.073,39105,0
2014-03-28,20.117,20.278,20.117,20.186,30987,0
2014-03-31,20.231,20.495,20.231,20.445,72059,0
2014-04-01,20.474,20.611,20.397,20.581,49433,0
2014-04-02,20.611,20.904,20.603,20.862,109053,0
2014-04-03,20.904,20.974,20.775,20.83,76635,0
2014-04-04,21.035,21.088,20.846,21.027,213601,0
2014-04-07,21.148,21.372,20.612,20.712,162940,0
2014-04-08,20.991,20.991,20.743,20.813,54089,0
2014-04-09,20.874,20.882,20.493,20.689,44403,0
2014-04-10,20.549,20.673,20.299,20.369,22505,0
2014-04-11,20.261,20.359,20.083,20.308,57829,0
2014-04-14,20.369,20.456,20.253,20.377,57012,0
2014-04-15,20.449,20.449,20.076,20.191,57408,0
2014-04-16,20.417,20.603,20.214,20.541,51613,0
2014-04-17,20.463,20.697,20.456,20.641,26720,0
2014-04-21,20.532,20.603,20.338,20.386,37699,0
2014-04-22,20.525,20.752,20.359,20.532,147409,0
2014-04-23,20.595,20.626,20.315,20.449,63247,0
2014-04-24,20.377,20.463,20.268,20.308,66767,0
2014-04-25,20.299,20.401,20.044,20.299,64127,0
2014-04-28,20.278,20.595,20.278,20.525,49767,0
2014-04-29,20.541,20.743,20.541,20.634,67683,0
2014-04-30,20.588,20.704,20.386,20.386,48375,0
2014-05-01,20.408,20.712,20.408,20.634,34861,0
2014-05-02,20.573,20.697,20.509,20.612,34145,0
2014-05-05,20.565,20.679,20.525,20.557,60673,0
2014-05-06,20.525,20.866,20.525,20.704,133220,0
2014-05-07,20.658,20.922,20.658,20.922,49486,0
2014-05-08,20.968,21.161,20.874,20.874,41502,0
2014-05-09,20.866,21.086,20.758,20.938,43453,0
2014-05-12,20.991,21.14,20.889,21.069,44726,0
2014-05-13,21.186,21.459,21.108,21.333,68157,0
2014-05-14,21.31,21.528,21.295,21.473,48400,0
2014-05-15,21.333,21.459,21.161,21.161,38227,0
2014-05-16,21.161,21.429,21.161,21.333,88381,0
2014-05-19,21.194,21.232,21.061,21.211,32915,0
2014-05-20,21.211,21.264,21.108,21.178,45200,0
2014-05-21,21.225,21.319,21.155,21.178,53315,0
2014-05-22,21.148,21.42,21.148,21.387,29974,0
2014-05-23,21.42,21.491,21.42,21.459,38684,0
2014-05-27,21.441,21.566,21.366,21.559,49845,0
2014-05-28,21.574,21.667,21.559,21.583,53990,0
2014-05-29,21.598,21.614,21.552,21.614,29561,0
2014-05-30,21.591,21.614,21.491,21.522,56456,0
2014-06-02,21.535,21.644,21.496,21.614,23093,0
2014-06-03,21.614,21.768,21.574,21.73,48641,0
2014-06-04,21.73,21.761,21.503,21.512,74720,0
2014-06-05,21.535,21.73,21.535,21.621,33563,0
2014-06-06,21.691,21.908,21.691,21.81,52397,0
2014-06-09,21.591,21.917,21.535,21.825,42267,0
2014-06-10,21.81,21.925,21.691,21.925,33701,0
2014-06-11,21.715,21.917,21.715,21.839,29940,0
2014-06-12,21.839,21.925,21.8,21.871,23666,0
2014-06-13,21.833,21.987,21.833,21.871,27720,0
2014-06-16,21.908,21.908,21.691,21.862,26552,0
2014-06-17,21.908,21.908,21.644,21.691,38153,0
2014-06-18,21.598,21.839,21.574,21.833,81727,0
2014-06-19,21.846,21.862,21.7,21.776,40557,0
2014-06-20,21.8,21.825,21.675,21.708,35537,0
2014-06-23,21.761,21.783,21.691,21.783,75939,0
2014-06-24,21.675,21.81,21.675,21.738,36958,0
2014-06-25,21.708,21.833,21.708,21.8,22449,0
2014-06-26,21.776,21.846,21.7,21.73,79422,0
2014-06-27,21.659,22.12,21.652,22.081,102973,0
2014-06-30,22.081,22.097,21.94,21.987,45937,0
2014-07-01,21.987,22.09,21.925,22.057,60980,0
2014-07-02,22.057,22.103,21.996,22.033,49521,0
2014-07-03,22.033,22.174,22.001,22.133,30695,0
2014-07-07,22.156,22.213,22.081,22.142,89529,0
2014-07-08,22.22,22.22,22.09,22.204,41659,0
2014-07-09,22.228,22.537,22.228,22.493,69846,0
2014-07-10,22.406,22.523,22.274,22.485,95990,0
2014-07-11,22.521,22.526,22.247,22.265,75052,0
2014-07-14,22.29,22.353,22.241,22.281,43613,0
2014-07-15,22.241,22.304,22.153,22.21,39854,0
2014-07-16,22.225,22.29,22.146,22.241,47563,0
2014-07-17,22.153,22.256,22.099,22.099,48967,0
2014-07-18,22.137,22.534,22.128,22.384,55332,0
2014-07-21,22.439,22.439,22.273,22.337,58506,0
2014-07-22,22.401,22.439,22.353,22.401,28018,0
2014-07-23,22.439,22.552,22.401,22.489,22115,0
2014-07-24,22.521,22.774,22.416,22.768,125320,0
2014-07-25,22.632,22.92,22.552,22.6,70153,0
2014-07-28,22.526,22.799,22.481,22.768,25769,0
2014-07-29,22.799,22.822,22.745,22.768,37691,0
2014-07-30,22.768,22.791,22.481,22.521,37454,0
2014-07-31,22.321,22.56,22.128,22.513,75663,0
2014-08-01,22.321,22.377,22.178,22.201,41259,0
2014-08-04,22.344,22.377,22.123,22.247,27058,0
2014-08-05,22.321,22.472,22.099,22.178,85197,0
2014-08-06,22.17,22.313,22.17,22.235,166347,0
2014-08-07,22.225,22.353,22.195,22.241,164935,0
2014-08-08,22.37,22.37,22.201,22.21,129738,0
2014-08-11,22.313,22.439,22.265,22.424,66803,0
2014-08-12,22.393,22.432,22.337,22.393,48972,0
2014-08-13,22.393,22.393,22.353,22.384,26691,0
2014-08-14,22.384,22.384,22.33,22.344,30194,0
2014-08-15,22.37,22.393,22.321,22.384,89664,0
2014-08-18,22.393,22.607,22.33,22.607,88356,0
2014-08-19,22.632,22.639,22.384,22.401,46283,0
2014-08-20,22.489,22.489,22.353,22.409,31110,0
2014-08-21,22.439,22.458,22.377,22.432,30095,0
2014-08-22,22.384,22.432,22.29,22.29,48895,0
2014-08-25,22.313,22.384,22.161,22.161,122882,0
2014-08-26,22.304,22.416,22.225,22.247,84252,0
2014-08-27,22.321,22.37,22.304,22.353,31224,0
2014-08-28,22.337,22.393,22.298,22.377,38636,0
2014-08-29,22.33,22.439,22.304,22.313,33488,0
2014-09-02,22.241,22.273,22.161,22.225,67233,0
2014-09-03,22.304,22.481,22.304,22.409,53846,0
2014-09-04,22.439,22.513,22.401,22.439,57814,0
2014-09-05,22.401,22.607,22.401,22.569,50670,0
2014-09-08,22.569,22.697,22.424,22.472,46897,0
2014-09-09,22.521,22.521,22.247,22.344,57614,0
2014-09-10,22.273,22.424,22.217,22.416,40058,0
2014-09-11,22.362,22.465,22.337,22.439,63052,0
2014-09-12,22.33,22.416,22.241,22.416,79665,0
2014-09-15,22.337,22.401,22.337,22.377,28041,0
2014-09-16,22.432,22.672,22.337,22.569,105495,0
2014-09-17,22.688,22.688,22.401,22.416,62030,0
2014-09-18,22.577,22.6,22.481,22.552,40649,0
2014-09-19,22.552,22.6,22.362,22.401,35698,0
2014-09-22,22.377,22.465,22.099,22.146,54948,0
2014-09-23,22.201,22.201,21.948,21.995,52519,0
2014-09-24,21.986,22.201,21.986,22.128,25676,0
2014-09-25,22.017,22.05,21.635,21.684,90756,0
2014-09-26,21.611,21.739,21.531,21.691,89542,0
2014-09-29,21.525,21.7,21.348,21.667,64071,0
2014-09-30,21.723,21.938,21.597,21.866,76588,0
2014-10-01,21.691,21.836,21.516,21.516,68331,0
2014-10-02,21.516,21.643,21.133,21.285,171883,0
2014-10-03,21.387,21.516,21.293,21.339,87210,0
2014-10-06,21.484,21.955,21.476,21.915,123324,0
2014-10-07,22.033,22.195,21.866,22.099,239611,0
2014-10-08,22.091,22.241,21.955,22.17,77999,0
2014-10-09,22.281,22.281,21.964,22.17,51212,0
2014-10-10,22.247,22.247,21.666,21.683,83407,0
2014-10-13,21.824,21.854,21.176,21.2,67308,0
2014-10-14,21.2,21.249,21.011,21.028,49438,0
2014-10-15,21.001,21.001,20.21,20.58,140562,0
2014-10-16,20.456,20.677,20.3,20.521,66700,0
2014-10-17,20.66,20.871,20.618,20.774,35611,0
2014-10-20,20.807,21.001,20.799,20.979,20232,0
2014-10-21,21.109,21.716,21.046,21.545,100443,0
2014-10-22,21.658,21.666,21.159,21.184,72997,0
2014-10-23,21.437,21.642,21.02,21.166,69703,0
2014-10-24,21.306,21.477,21.273,21.306,76412,0
2014-10-27,21.266,21.437,21.101,21.396,43983,0
2014-10-28,21.364,21.674,21.306,21.437,78299,0
2014-10-29,21.437,21.642,21.437,21.633,56967,0
2014-10-30,21.755,22.001,21.495,22.001,71643,0
2014-10-31,22.132,22.28,21.929,22.026,59032,0
2014-11-03,22.076,22.174,21.854,21.886,71304,0
2014-11-04,21.886,21.994,21.788,21.854,34662,0
2014-11-05,21.854,21.929,21.788,21.824,37743,0
2014-11-06,21.724,21.969,21.6,21.6,36656,0
2014-11-07,21.625,21.962,21.6,21.674,24210,0
2014-11-10,21.618,21.666,21.477,21.495,33846,0
2014-11-11,21.477,21.56,21.371,21.404,32696,0
2014-11-12,21.324,21.437,21.127,21.127,56054,0
2014-11-13,21.135,21.462,20.751,20.791,51606,0
2014-11-14,20.733,20.825,20.701,20.765,53145,0
2014-11-17,20.701,20.757,20.456,20.503,103258,0
2014-11-18,20.495,20.726,20.456,20.495,36959,0
2014-11-19,20.456,20.668,20.364,20.528,102337,0
2014-11-20,20.58,20.652,20.44,20.503,56448,0
2014-11-21,20.652,21.011,20.652,20.791,117610,0
2014-11-24,20.781,20.948,20.545,20.57,104397,0
2014-11-25,20.642,20.791,20.58,20.66,53105,0
2014-11-26,20.587,20.701,20.536,20.57,29095,0
2014-11-28,20.503,20.521,20.25,20.3,62728,0
2014-12-01,20.25,20.25,19.334,19.367,134691,0
2014-12-02,19.376,19.408,18.966,18.997,145329,0
2014-12-03,18.982,19.253,18.951,19.121,83733,0
2014-12-04,19.097,19.286,19.097,19.205,77878,0
2014-12-05,19.187,19.227,19.105,19.155,71441,0
2014-12-08,19.171,19.196,18.466,18.581,197440,0
2014-12-09,18.328,18.328,18.157,18.189,113195,0
2014-12-10,18.082,18.238,17.591,17.755,138645,0
2014-12-11,17.713,18.001,17.674,17.691,126769,0
2014-12-12,17.535,17.591,17.027,17.1,118843,0
2014-12-15,17.264,17.395,16.865,16.929,135201,0
2014-12-16,16.627,16.865,16.234,16.512,229878,0
2014-12-17,16.469,17.307,16.469,17.003,125474,0
2014-12-18,17.264,17.976,17.193,17.927,125885,0
2014-12-19,18.124,18.328,18.033,18.206,109322,0
2014-12-22,18.165,18.312,18.124,18.262,125572,0
2014-12-23,18.246,18.356,18.111,18.23,126012,0
2014-12-24,18.18,18.189,18.012,18.079,53122,0
2014-12-26,18.003,18.172,17.63,17.868,99943,0
2014-12-29,17.765,18.028,17.596,17.654,185800,0
2014-12-30,17.682,17.816,17.529,17.529,173956,0
2014-12-31,17.511,17.714,17.511,17.596,107262,0
2015-01-02,17.596,17.664,17.375,17.486,94853,0
2015-01-05,17.359,17.394,16.793,16.894,109939,0
2015-01-06,16.833,17.055,16.793,16.971,101502,0
2015-01-07,17.14,17.454,17.098,17.436,105909,0
2015-01-08,17.62,17.876,17.529,17.664,106376,0
2015-01-09,17.723,17.748,17.587,17.714,49893,0
2015-01-12,17.723,17.765,17.375,17.495,55381,0
2015-01-13,17.783,17.783,17.402,17.682,227488,0
2015-01-14,17.46,17.834,17.427,17.654,116337,0
2015-01-15,17.816,17.834,17.385,17.394,73814,0
2015-01-16,17.454,17.664,17.454,17.62,23541,0
2015-01-20,17.596,17.757,17.495,17.63,39636,0
2015-01-21,17.664,17.883,17.664,17.789,40612,0
2015-01-22,17.909,18.206,17.909,18.129,85215,0
2015-01-23,18.121,18.256,17.876,17.993,88873,0
2015-01-26,17.953,18.111,17.765,18.003,48215,0
2015-01-27,17.883,18.019,17.808,17.917,31607,0
2015-01-28,17.953,17.953,17.555,17.572,38130,0
2015-01-29,17.562,18.012,17.469,17.572,77449,0
2015-01-30,17.359,17.529,17.209,17.209,73677,0
2015-02-02,17.209,17.427,17.209,17.375,52226,0
2015-02-03,17.394,18.012,17.394,17.808,82269,0
2015-02-04,17.917,17.984,17.765,17.799,43553,0
2015-02-05,17.682,17.876,17.654,17.859,27920,0
2015-02-06,17.926,17.944,17.789,17.876,53883,0
2015-02-09,18.012,18.079,17.892,18.072,46450,0
2015-02-10,18.012,18.129,17.909,18.003,51183,0
2015-02-11,17.961,17.961,17.436,17.581,50242,0
2015-02-12,17.654,18.256,17.64,18.221,83894,0
2015-02-13,18.401,18.74,18.282,18.706,108835,0
2015-02-17,18.762,18.762,18.46,18.73,86943,0
2015-02-18,18.619,18.89,18.619,18.797,54779,0
2015-02-19,18.797,19.288,18.706,19.009,37360,0
2015-02-20,19.027,19.042,18.882,18.999,31931,0
2015-02-23,18.942,19.078,18.73,18.806,63264,0
2015-02-24,18.899,18.982,18.824,18.935,29717,0
2015-02-25,18.976,18.982,18.762,18.762,60019,0
2015-02-26,18.781,18.824,18.706,18.762,47292,0
2015-02-27,18.762,18.96,18.74,18.917,67075,0
2015-03-02,18.815,18.926,18.661,18.68,28487,0
2015-03-03,18.688,18.688,18.467,18.492,59340,0
2015-03-04,18.391,18.519,18.111,18.282,44093,0
2015-03-05,18.246,18.411,18.197,18.24,44327,0
2015-03-06,18.072,18.072,17.808,17.842,82273,0
2015-03-09,17.808,17.909,17.783,17.816,37591,0
2015-03-10,17.799,17.799,17.555,17.664,87353,0
2015-03-11,17.682,17.9,17.664,17.868,62886,0
2015-03-12,18.045,18.129,17.868,18.103,67615,0
2015-03-13,18.086,18.189,17.984,18.079,55557,0
2015-03-16,18.137,18.273,17.977,18.137,48228,0
2015-03-17,18.095,18.095,17.977,17.977,64776,0
2015-03-18,18.086,18.364,17.9,18.316,93146,0
2015-03-19,18.221,18.292,18.121,18.24,49056,0
2015-03-20,18.434,18.629,18.265,18.57,105915,0
2015-03-23,18.638,18.638,18.502,18.57,24823,0
2015-03-24,18.57,18.602,18.57,18.57,14776,0
2015-03-25,18.594,18.653,18.364,18.364,18913,0
2015-03-26,18.307,18.561,18.111,18.3,89836,0
2015-03-27,18.18,18.265,18.003,18.146,66551,0
2015-03-30,18.23,18.364,18.165,18.265,35343,0
2015-03-31,18.146,18.273,18.079,18.165,37223,0
2015-04-01,18.417,18.511,18.197,18.482,48345,0
2015-04-02,18.511,18.762,18.46,18.653,65013,0
2015-04-06,18.698,19.042,18.671,18.967,95748,0
2015-04-07,18.921,19.006,18.798,18.987,58102,0
2015-04-08,18.996,19.101,18.946,18.964,88835,0
2015-04-09,19.033,19.033,18.762,18.844,39250,0
2015-04-10,18.643,18.72,18.589,18.643,41711,0
2015-04-13,18.598,18.651,18.443,18.484,47588,0
2015-04-14,18.581,18.687,18.548,18.625,28921,0
2015-04-15,18.598,18.798,18.598,18.739,41350,0
2015-04-16,18.885,19.069,18.844,19.05,87479,0
2015-04-17,18.938,18.946,18.791,18.816,50581,0
2015-04-20,18.885,19.033,18.875,18.996,21995,0
2015-04-21,18.981,19.145,18.885,19.145,98630,0
2015-04-22,19.127,19.285,19.086,19.24,46996,0
2015-04-23,19.224,19.432,19.163,19.371,43094,0
2015-04-24,19.346,19.571,19.346,19.512,34264,0
2015-04-27,19.554,19.78,19.535,19.718,39866,0
2015-04-28,19.711,19.761,19.622,19.64,41825,0
2015-04-29,19.598,19.718,19.362,19.362,30881,0
2015-04-30,19.19,19.352,18.921,18.93,34798,0
2015-05-01,18.911,18.921,18.844,18.858,33182,0
2015-05-04,18.875,19.06,18.826,19.033,36410,0
2015-05-05,19.135,19.328,19.101,19.101,22122,0
2015-05-06,19.172,19.312,19.093,19.093,8656,0
2015-05-07,19.033,19.163,19.033,19.093,17101,0
2015-05-08,19.32,19.512,19.25,19.432,32838,0
2015-05-11,19.415,19.512,19.346,19.352,16594,0
2015-05-12,19.208,19.285,19.127,19.181,18346,0
2015-05-13,19.397,19.397,19.267,19.32,17052,0
2015-05-14,19.527,19.631,19.346,19.424,64411,0
2015-05-15,19.25,19.519,19.24,19.484,26775,0
2015-05-18,19.432,19.527,19.293,19.493,23905,0
2015-05-19,19.424,19.493,19.371,19.424,19818,0
2015-05-20,19.406,19.441,19.352,19.352,14980,0
2015-05-21,19.24,19.381,19.224,19.224,20164,0
2015-05-22,19.224,19.224,19.101,19.208,24082,0
2015-05-26,19.119,19.199,19.086,19.086,19909,0
2015-05-27,19.101,19.224,19.006,19.155,20970,0
2015-05-28,19.101,19.155,19.016,19.155,12955,0
2015-05-29,19.19,19.19,19.093,19.19,12330,0
2015-06-01,19.145,19.163,19.006,19.111,57415,0
2015-06-02,19.093,19.449,19.033,19.06,52398,0
2015-06-03,19.016,19.093,19.016,19.025,24772,0
2015-06-04,19.086,19.086,18.868,18.921,33646,0
2015-06-05,18.946,18.946,18.574,18.574,64525,0
2015-06-08,18.557,18.625,18.443,18.548,29266,0
2015-06-09,18.651,19.041,18.484,18.677,30542,0
2015-06-10,18.807,18.858,18.643,18.677,29005,0
2015-06-11,18.704,18.875,18.589,18.625,51131,0
2015-06-12,18.539,18.739,18.539,18.615,28115,0
2015-06-15,18.521,18.643,18.484,18.557,24082,0
2015-06-16,18.504,18.677,18.504,18.643,25809,0
2015-06-17,18.598,18.836,18.529,18.836,11638,0
2015-06-18,18.893,19.025,18.893,18.938,21894,0
2015-06-19,18.938,18.964,18.762,18.885,16478,0
2015-06-22,19.135,19.135,18.946,18.973,17743,0
2015-06-23,18.973,18.981,18.875,18.93,24452,0
2015-06-24,18.868,18.885,18.772,18.807,9101,0
2015-06-25,18.704,18.772,18.677,18.704,11753,0
2015-06-26,18.659,18.704,18.548,18.659,37216,0
2015-06-29,18.643,18.643,18.321,18.33,36295,0
2015-06-30,18.4,18.453,18.243,18.372,39546,0
2015-07-01,18.453,18.46,18.288,18.33,22237,0
2015-07-02,18.615,18.711,18.513,18.643,32493,0
2015-07-06,18.417,18.529,18.225,18.39,32261,0
2015-07-07,18.278,18.417,18.103,18.382,32031,0
2015-07-08,18.278,18.417,18.043,18.122,54847,0
2015-07-09,18.251,18.39,18.043,18.148,58994,0
2015-07-10,18.465,18.598,18.154,18.357,57173,0
2015-07-13,18.297,18.564,17.982,18.288,100558,0
2015-07-14,18.26,18.472,18.215,18.375,43643,0
2015-07-15,18.288,18.384,18.189,18.349,16914,0
2015-07-16,18.394,18.438,18.314,18.394,27128,0
2015-07-17,18.34,18.34,18.056,18.117,19059,0
2015-07-20,18.074,18.304,17.921,18.135,56947,0
2015-07-21,18.198,18.288,17.991,18.028,18273,0
2015-07-22,17.974,18.019,17.742,17.824,21188,0
2015-07-23,17.93,17.93,17.795,17.921,89796,0
2015-07-24,17.725,17.814,17.547,17.591,101453,0
2015-07-27,17.493,17.501,17.011,17.029,77014,0
2015-07-28,17.099,17.279,16.958,17.011,81274,0
2015-07-29,16.923,17.126,16.895,16.992,79930,0
2015-07-30,16.85,16.992,16.638,16.992,42486,0
2015-07-31,17.126,17.349,17.108,17.233,133402,0
2015-08-03,17.145,17.261,17.099,17.182,34022,0
2015-08-04,17.182,17.315,17.145,17.172,36993,0
2015-08-05,17.145,17.223,16.788,16.94,35423,0
2015-08-06,16.93,17.047,16.86,16.93,40829,0
2015-08-07,16.923,17.145,16.905,17.038,22534,0
2015-08-10,17.02,17.209,17.02,17.145,37330,0
2015-08-11,17.029,17.029,16.753,16.815,75828,0
2015-08-12,16.69,16.753,16.565,16.7,66590,0
2015-08-13,16.69,16.69,16.502,16.522,37330,0
2015-08-14,16.512,16.592,16.502,16.539,90130,0
2015-08-17,16.387,16.609,16.377,16.565,50446,0
2015-08-18,16.484,16.565,16.405,16.565,44167,0
2015-08-19,16.494,16.502,16.04,16.119,122192,0
2015-08-20,15.717,15.914,15.476,15.734,83518,0
2015-08-21,15.486,15.575,15.273,15.342,119951,0
2015-08-24,13.675,15.012,13.559,14.709,133162,0
2015-08-25,15.308,15.308,14.816,14.915,133402,0
2015-08-26,15.173,15.235,14.808,15.235,41366,0
2015-08-27,15.332,15.779,15.332,15.726,37330,0
2015-08-28,15.717,15.808,15.61,15.798,28587,0
2015-08-31,15.637,16.154,15.522,15.914,24102,0
2015-09-01,15.61,15.754,15.502,15.502,39460,0
2015-09-02,15.859,15.859,15.332,15.619,77127,0
2015-09-03,15.54,15.886,15.54,15.779,23317,0
2015-09-04,15.575,15.754,15.36,15.486,16815,0
2015-09-08,15.825,15.825,15.657,15.788,26457,0
2015-09-09,15.951,15.993,15.7,15.7,28697,0
2015-09-10,15.673,15.843,15.575,15.691,17263,0
2015-09-11,15.619,15.682,15.558,15.558,13566,0
2015-09-14,15.558,15.647,15.522,15.629,29258,0
2015-09-15,15.637,15.788,15.637,15.779,12891,0
2015-09-16,15.869,16.2,15.869,16.136,20964,0
2015-09-17,15.951,16.368,15.951,16.368,28132,0
2015-09-18,16.317,16.359,16.136,16.154,24328,0
2015-09-21,16.128,16.128,15.833,16.012,98202,0
2015-09-22,15.61,15.878,15.558,15.657,55714,0
2015-09-23,15.629,15.709,15.476,15.486,38339,0
2015-09-24,15.225,15.476,15.191,15.457,38197,0
2015-09-25,15.567,15.567,15.37,15.443,40470,0
2015-09-28,15.387,15.387,15.076,15.148,31784,0
2015-09-29,15.191,15.264,14.88,15.191,60873,0
2015-09-30,15.317,15.591,14.852,15.54,38452,0
2015-10-01,15.591,15.61,15.522,15.54,26793,0
2015-10-02,15.254,15.665,15.138,15.657,48428,0
2015-10-05,15.7,16.048,15.7,16.048,50975,0
2015-10-06,16.048,16.119,15.967,16.074,31725,0
2015-10-07,16.173,16.387,16.173,16.261,64909,0
2015-10-08,16.342,16.596,16.27,16.543,13420,0
2015-10-09,16.616,16.898,16.58,16.824,50938,0
2015-10-12,16.824,16.833,16.588,16.799,30369,0
2015-10-13,16.652,16.753,16.498,16.517,24313,0
2015-10-14,16.551,16.561,16.47,16.527,26074,0
2015-10-15,16.561,16.68,16.527,16.652,32895,0
2015-10-16,16.715,16.816,16.689,16.779,27394,0
2015-10-19,16.68,16.789,16.644,16.77,43843,0
2015-10-20,16.733,16.748,16.626,16.706,13557,0
2015-10-21,16.652,16.689,16.571,16.626,37186,0
2015-10-22,16.761,17.089,16.652,17.035,100884,0
2015-10-23,16.988,17.252,16.87,16.87,47856,0
2015-10-26,16.97,17.025,16.699,16.753,44445,0
2015-10-27,16.68,16.908,16.635,16.733,32565,0
2015-10-28,16.725,16.852,16.652,16.67,34764,0
2015-10-29,16.635,16.689,16.527,16.588,43235,0
2015-10-30,16.699,16.699,16.561,16.661,18042,0
2015-11-02,16.753,16.842,16.689,16.842,31325,0
2015-11-03,16.743,17.134,16.743,17.114,32234,0
2015-11-04,17.242,17.242,17.007,17.072,33479,0
2015-11-05,16.96,16.997,16.799,16.879,68869,0
2015-11-06,16.561,16.68,16.37,16.68,59628,0
2015-11-09,16.58,16.58,16.261,16.318,38424,0
2015-11-10,16.289,16.606,16.252,16.527,44336,0
2015-11-11,16.543,16.543,16.435,16.488,22113,0
2015-11-12,16.47,16.479,16.342,16.435,28715,0
2015-11-13,16.408,16.408,16.261,16.308,28273,0
2015-11-16,16.252,16.37,16.252,16.37,24533,0
2015-11-17,16.342,16.452,16.342,16.452,23433,0
2015-11-18,16.527,16.543,16.452,16.534,25633,0
2015-11-19,16.588,16.789,16.588,16.77,57648,0
2015-11-20,16.808,16.98,16.808,16.943,38945,0
2015-11-23,16.908,16.97,16.87,16.888,34325,0
2015-11-24,16.862,16.888,16.761,16.842,23323,0
2015-11-25,16.761,16.761,16.635,16.661,21343,0
2015-11-27,16.616,16.816,16.527,16.571,19253,0
2015-11-30,16.534,16.606,16.408,16.443,44885,0
2015-12-01,16.479,16.588,16.37,16.58,33057,0
2015-12-02,16.661,16.661,16.299,16.333,34354,0
2015-12-03,16.299,16.299,16.044,16.072,64401,0
2015-12-04,16.052,16.199,16.015,16.044,51157,0
2015-12-07,15.916,15.926,15.733,15.762,35646,0
2015-12-08,15.597,15.597,15.489,15.497,23893,0
2015-12-09,15.497,15.644,15.398,15.451,37624,0
2015-12-10,15.398,15.407,14.997,15.163,68539,0
2015-12-11,14.952,15.044,14.872,14.897,78989,0
2015-12-14,14.798,14.935,14.779,14.852,45433,0
2015-12-15,15.062,15.407,15.062,15.407,40485,0
2015-12-16,15.46,15.753,15.427,15.724,55337,0
2015-12-17,15.724,15.87,15.707,15.834,94722,0
2015-12-18,15.879,15.879,15.57,15.587,50056,0
2015-12-21,15.606,15.606,15.154,15.524,65566,0
2015-12-22,15.384,15.625,15.384,15.587,33461,0
2015-12-23,15.625,15.727,15.524,15.587,115601,0
2015-12-24,15.552,15.672,15.486,15.625,22597,0
2015-12-28,15.457,15.615,15.426,15.597,82718,0
2015-12-29,15.597,15.662,15.495,15.534,80736,0
2015-12-30,15.457,15.49,15.255,15.274,48022,0
2015-12-31,15.255,15.457,15.225,15.413,56829,0
2016-01-04,15.199,15.199,15.013,15.079,48478,0
2016-01-05,15.051,15.172,15.051,15.134,46071,0
2016-01-06,14.939,15.042,14.846,14.885,45838,0
2016-01-07,14.67,14.791,14.373,14.42,100139,0
2016-01-08,14.699,14.799,14.291,14.301,71943,0
2016-01-11,14.439,14.439,14.077,14.207,63306,0
2016-01-12,14.439,14.439,14.217,14.318,23673,0
2016-01-13,14.402,14.466,14.114,14.439,59451,0
2016-01-14,14.475,14.578,14.355,14.475,44179,0
2016-01-15,14.141,14.141,13.789,13.93,61877,0
2016-01-19,13.955,14.095,13.677,13.781,113769,0
2016-01-20,13.503,13.623,13.215,13.566,104311,0
2016-01-21,13.632,13.742,13.54,13.715,38012,0
2016-01-22,14.095,14.224,14.077,14.141,38758,0
2016-01-25,14.123,14.123,13.947,13.947,58268,0
2016-01-26,14.003,14.161,14.003,14.105,38207,0
2016-01-27,14.021,14.198,14.021,14.059,43730,0
2016-01-28,14.42,14.42,14.272,14.383,9987,0
2016-01-29,14.503,14.957,14.503,14.957,37596,0
2016-02-01,14.763,15.013,14.706,15.013,14622,0
2016-02-02,15.013,15.013,14.522,14.522,21315,0
2016-02-03,14.828,14.836,14.531,14.81,18696,0
2016-02-04,14.921,15.163,14.768,15.013,39099,0
2016-02-05,14.893,15.013,14.836,14.875,42560,0
2016-02-08,14.614,14.656,14.243,14.309,32862,0
2016-02-09,14.085,14.272,13.938,14.085,10296,0
2016-02-10,14.141,14.252,14.077,14.131,15435,0
2016-02-11,13.808,13.835,13.335,13.566,57917,0
2016-02-12,13.742,13.901,13.686,13.901,27431,0
2016-02-16,14.141,14.429,14.077,14.207,47172,0
2016-02-17,14.188,14.716,14.188,14.587,40451,0
2016-02-18,14.614,14.842,14.541,14.596,11259,0
2016-02-19,14.587,14.662,14.547,14.587,5422,0
2016-02-22,14.662,14.957,14.662,14.957,25996,0
2016-02-23,14.791,14.948,14.791,14.846,36117,0
2016-02-24,14.689,14.8,14.522,14.791,8266,0
2016-02-25,14.824,14.875,14.725,14.875,27486,0
2016-02-26,14.911,14.957,14.662,14.828,14101,0
2016-02-29,14.856,15.154,14.8,14.875,13480,0
2016-03-01,15.051,15.255,15.037,15.199,14985,0
2016-03-02,15.292,15.552,15.282,15.534,29527,0
2016-03-03,15.606,15.62,15.403,15.587,31333,0
2016-03-04,15.783,15.87,15.504,15.839,16250,0
2016-03-07,15.736,15.882,15.655,15.845,6920,0
2016-03-08,15.691,15.709,15.57,15.645,17133,0
2016-03-09,15.83,15.83,15.625,15.812,30362,0
2016-03-10,15.765,15.812,15.552,15.663,6655,0
2016-03-11,15.765,15.951,15.765,15.923,13507,0
2016-03-14,15.876,15.933,15.773,15.822,26211,0
2016-03-15,15.691,15.765,15.534,15.709,38979,0
2016-03-16,15.587,15.936,15.587,15.919,19727,0
2016-03-17,16.072,16.454,16.072,16.451,33463,0
2016-03-18,16.527,16.683,16.478,16.478,16989,0
2016-03-21,16.386,16.468,16.386,16.396,6408,0
2016-03-22,16.367,16.451,16.324,16.348,16202,0
2016-03-23,16.33,16.33,16.135,16.228,21651,0
2016-03-24,15.913,16.209,15.857,16.044,10198,0
2016-03-28,16.099,16.228,16.099,16.223,9240,0
2016-03-29,16.163,16.459,16.099,16.451,16017,0
2016-03-30,16.562,16.821,16.562,16.805,19380,0
2016-03-31,16.916,16.916,16.497,16.646,16664,0
2016-04-01,16.33,16.655,16.313,16.655,12160,0
2016-04-04,16.469,16.608,16.358,16.424,26450,0
2016-04-05,16.367,16.376,16.228,16.228,19984,0
2016-04-06,16.209,16.209,16.052,16.139,27886,0
2016-04-07,16.024,16.088,15.866,15.909,25266,0
2016-04-08,16.107,16.163,15.951,15.951,25819,0
2016-04-11,16.154,16.256,16.152,16.163,30431,0
2016-04-12,16.354,16.408,16.119,16.344,18925,0
2016-04-13,16.364,16.467,16.279,16.458,17022,0
2016-04-14,16.354,16.543,16.269,16.402,15594,0
2016-04-15,16.354,16.383,16.269,16.344,24965,0
2016-04-18,16.147,16.458,16.147,16.299,15727,0
2016-04-19,16.422,16.638,16.412,16.619,13540,0
2016-04-20,16.609,16.648,16.526,16.638,12723,0
2016-04-21,16.619,16.638,16.422,16.422,23637,0
2016-04-22,16.364,16.599,16.364,16.383,22363,0
2016-04-25,16.269,16.422,16.269,16.422,20150,0
2016-04-26,16.431,16.779,16.431,16.685,58338,0
2016-04-27,16.685,16.995,16.685,16.76,49884,0
2016-04-28,16.695,16.779,16.59,16.599,34023,0
2016-04-29,16.695,16.799,16.552,16.638,30563,0
2016-05-02,16.722,16.722,16.251,16.59,66608,0
2016-05-03,16.354,16.486,16.196,16.455,41933,0
2016-05-04,16.109,16.402,16.109,16.299,73253,0
2016-05-05,16.326,16.383,16.128,16.147,56045,0
2016-05-06,16.025,16.196,15.855,16.196,45236,0
2016-05-09,16.091,16.26,15.799,15.922,53491,0
2016-05-10,15.958,16.025,15.941,16.025,12727,0
2016-05-11,15.932,16.156,15.932,16.045,23265,0
2016-05-12,16.109,16.166,15.995,16.063,34760,0
2016-05-13,16.015,16.035,15.846,15.988,45653,0
2016-05-16,15.962,15.988,15.855,15.855,16154,0
2016-05-17,15.855,15.855,15.647,15.714,27632,0
2016-05-18,15.609,15.676,15.506,15.536,72774,0
2016-05-19,15.468,15.468,15.272,15.355,19891,0
2016-05-20,15.403,15.639,15.403,15.468,9967,0
2016-05-23,15.403,15.496,15.3,15.345,27323,0
2016-05-24,15.449,15.564,15.375,15.496,26201,0
2016-05-25,15.564,15.658,15.477,15.6,20597,0
2016-05-26,15.581,15.762,15.581,15.752,50231,0
2016-05-27,15.789,15.827,15.691,15.705,8773,0
2016-05-31,15.666,15.771,15.48,15.498,15089,0
2016-06-01,15.506,15.564,15.393,15.546,14068,0
2016-06-02,15.458,15.59,15.458,15.487,21809,0
2016-06-03,15.526,15.572,15.442,15.546,16410,0
2016-06-06,15.619,15.722,15.541,15.554,18963,0
2016-06-07,15.629,15.874,15.318,15.846,19353,0
2016-06-08,16.025,16.193,16.025,16.126,19233,0
2016-06-09,16.005,16.005,15.799,15.864,12260,0
2016-06-10,15.564,15.59,15.305,15.329,31858,0
2016-06-13,15.318,15.318,15.109,15.232,46353,0
2016-06-14,14.979,15.082,14.922,15.064,55127,0
2016-06-15,15.186,15.262,15.149,15.205,15510,0
2016-06-16,15.045,15.149,14.959,15.149,9474,0
2016-06-17,15.109,15.242,15.109,15.177,5342,0
2016-06-20,15.496,15.59,15.438,15.496,12923,0
2016-06-21,15.335,15.492,15.335,15.477,9648,0
2016-06-22,15.496,15.554,15.205,15.546,12474,0
2016-06-23,15.564,15.77,15.318,15.742,25985,0
2016-06-24,15.036,15.272,14.846,14.902,49388,0
2016-06-27,14.677,14.705,14.31,14.346,29444,0
2016-06-28,14.629,14.818,14.629,14.696,40855,0
2016-06-29,14.95,15.375,14.95,15.345,32838,0
2016-06-30,15.468,15.892,15.446,15.742,85117,0
2016-07-01,15.779,15.946,15.496,15.609,20265,0
2016-07-05,15.355,15.442,15.186,15.214,26275,0
2016-07-06,15.073,15.142,14.902,15.082,21370,0
2016-07-07,15.036,15.242,14.997,15.026,23737,0
2016-07-08,15.214,15.375,15.083,15.318,49789,0
2016-07-11,15.487,15.624,15.487,15.581,31190,0
2016-07-12,15.662,15.91,15.613,15.758,40374,0
2016-07-13,15.862,15.862,15.633,15.718,21281,0
2016-07-14,15.834,16.074,15.743,16.074,130356,0
2016-07-15,16.141,16.141,15.786,15.786,11848,0
2016-07-18,15.786,15.911,15.718,15.911,21662,0
2016-07-19,15.882,15.882,15.796,15.825,18202,0
2016-07-20,15.834,15.901,15.776,15.891,10069,0
2016-07-21,15.796,15.957,15.796,15.825,17066,0
2016-07-22,15.968,15.968,15.844,15.95,13399,0
2016-07-25,15.872,15.872,15.653,15.728,22453,0
2016-07-26,15.758,15.825,15.691,15.825,57670,0
2016-07-27,15.776,16.204,15.593,15.738,48723,0
2016-07-28,15.662,15.681,15.528,15.633,18563,0
2016-07-29,15.671,15.834,15.643,15.796,14105,0
2016-08-01,15.728,15.767,15.627,15.728,17623,0
2016-08-02,15.557,15.666,15.393,15.45,15614,0
2016-08-03,15.413,15.588,15.413,15.498,18198,0
2016-08-04,15.633,15.795,15.557,15.623,26551,0
2016-08-05,15.662,15.796,15.633,15.776,17500,0
2016-08-08,15.958,16.113,15.958,16.093,27767,0
2016-08-09,16.17,16.305,16.113,16.15,35345,0
2016-08-10,16.227,16.391,16.227,16.325,18708,0
2016-08-11,16.466,16.63,16.466,16.63,11614,0
2016-08-12,16.544,16.735,16.544,16.582,10997,0
2016-08-15,16.601,16.975,16.601,16.965,35202,0
2016-08-16,16.985,16.985,16.862,16.889,9673,0
2016-08-17,16.774,16.774,16.544,16.645,8226,0
2016-08-18,16.506,16.716,16.506,16.707,13436,0
2016-08-19,16.496,16.654,16.496,16.639,27034,0
2016-08-22,16.611,16.611,16.448,16.562,15222,0
2016-08-23,16.601,16.611,16.112,16.112,18847,0
2016-08-24,16.065,16.19,16.055,16.139,13622,0
2016-08-25,16.227,16.438,16.16,16.275,16769,0
2016-08-26,16.391,16.534,15.95,16.005,12577,0
2016-08-29,15.931,16.122,15.931,16.112,16498,0
2016-08-30,16.103,16.103,15.941,15.95,53350,0
2016-08-31,15.911,15.919,15.786,15.882,28080,0
2016-09-01,15.806,15.941,15.738,15.941,8473,0
2016-09-02,16.16,16.275,16.055,16.177,15736,0
2016-09-06,16.275,16.325,16.18,16.295,23188,0
2016-09-07,16.315,16.315,16.15,16.17,58708,0
2016-09-08,16.15,16.275,15.931,15.931,14713,0
2016-09-09,15.681,15.7,15.518,15.518,22526,0
2016-09-12,15.317,15.567,15.124,15.567,67564,0
2016-09-13,15.334,15.334,15.134,15.144,52587,0
2016-09-14,15.009,15.144,14.961,14.971,43125,0
2016-09-15,15.019,15.019,14.866,14.886,33285,0
2016-09-16,14.866,14.866,14.614,14.77,29395,0
2016-09-19,14.751,14.913,14.751,14.77,36553,0
2016-09-20,14.711,14.835,14.568,14.616,62421,0
2016-09-21,14.626,14.942,14.611,14.933,86724,0
2016-09-22,14.952,15.269,14.933,15.21,73251,0
2016-09-23,15.173,15.173,14.904,14.961,30684,0
2016-09-26,14.952,14.952,14.779,14.808,31924,0
2016-09-27,14.876,15.249,14.876,15.239,25998,0
2016-09-28,15.298,15.364,15.164,15.344,27011,0
2016-09-29,15.326,15.478,15.249,15.288,57858,0
2016-09-30,15.488,15.488,15.259,15.308,20204,0
2016-10-03,15.344,15.374,15.176,15.364,22523,0
2016-10-04,15.317,15.488,15.317,15.423,13341,0
2016-10-05,15.488,15.508,15.423,15.423,28305,0
2016-10-06,15.413,15.442,15.344,15.354,12228,0
2016-10-07,15.374,15.374,15.201,15.239,22227,0
2016-10-10,15.442,15.785,15.442,15.691,63213,0
2016-10-11,15.748,15.748,15.406,15.662,21595,0
2016-10-12,15.633,15.748,15.548,15.743,58016,0
2016-10-13,15.583,15.662,15.468,15.662,20368,0
2016-10-14,15.895,15.895,15.594,15.654,12368,0
2016-10-17,15.558,15.702,15.558,15.664,41362,0
2016-10-18,15.925,15.962,15.875,15.935,19594,0
2016-10-19,15.954,16.205,15.954,16.108,33952,0
2016-10-20,16.031,16.127,16.011,16.07,17255,0
2016-10-21,16.011,16.118,15.935,16.098,30664,0
2016-10-24,16.214,16.253,16.088,16.161,24435,0
2016-10-25,16.07,16.156,16.011,16.051,33157,0
2016-10-26,16.041,16.041,15.799,15.856,34114,0
2016-10-27,15.875,15.929,15.735,15.835,46422,0
2016-10-28,15.865,16.132,15.558,15.75,45105,0
2016-10-31,15.779,15.779,15.625,15.739,44433,0
2016-11-01,15.72,15.72,15.237,15.402,22634,0
2016-11-02,15.237,15.237,14.986,15.091,32006,0
2016-11-03,15.171,15.412,15.082,15.227,90199,0
2016-11-04,15.141,15.584,15.141,15.45,46012,0
2016-11-07,16.031,16.031,15.75,15.856,88435,0
2016-11-08,15.865,16.339,15.865,16.186,83370,0
2016-11-09,14.986,15.333,14.627,15.227,220758,0
2016-11-10,14.754,14.831,13.883,13.969,289443,0
2016-11-11,13.797,13.873,13.482,13.815,216182,0
2016-11-14,13.777,14.012,13.632,13.797,108814,0
2016-11-15,14.028,14.333,13.931,13.954,77077,0
2016-11-16,13.718,14.057,13.718,13.777,58010,0
2016-11-17,13.833,13.855,13.736,13.806,147431,0
2016-11-18,13.806,13.806,13.602,13.661,120235,0
2016-11-21,13.777,14.028,13.747,13.883,123681,0
2016-11-22,13.931,14.079,13.873,14.048,143629,0
2016-11-23,14.009,14.014,13.903,14.009,42870,0
2016-11-25,13.923,14.077,13.923,14.038,18666,0
2016-11-28,14.203,14.203,14.028,14.057,70927,0
2016-11-29,14.105,14.134,13.931,13.954,68517,0
2016-11-30,14.105,14.105,13.757,13.787,59901,0
2016-12-01,13.767,13.772,13.536,13.573,157824,0
2016-12-02,13.661,13.757,13.573,13.573,47849,0
2016-12-05,13.699,13.797,13.632,13.708,116026,0
2016-12-06,13.787,13.841,13.719,13.806,57573,0
2016-12-07,13.815,13.997,13.815,13.959,119211,0
2016-12-08,13.95,14.193,13.893,14.085,89910,0
2016-12-09,14.144,14.25,14.115,14.24,73927,0
2016-12-12,14.356,14.395,14.25,14.318,52751,0
2016-12-13,14.22,14.396,14.164,14.25,90339,0
2016-12-14,14.27,14.28,14.009,14.038,64033,0
2016-12-15,13.913,13.914,13.806,13.833,85573,0
2016-12-16,13.757,13.874,13.708,13.737,108072,0
2016-12-19,13.718,13.804,13.699,13.718,68893,0
2016-12-20,13.679,13.787,13.641,13.689,112204,0
2016-12-21,13.699,13.699,13.536,13.553,69533,0
2016-12-22,13.526,13.536,13.283,13.36,123746,0
2016-12-23,13.255,13.516,13.255,13.516,139876,0
2016-12-27,13.438,13.526,13.438,13.466,153098,0
2016-12-28,13.496,13.564,13.471,13.553,127740,0
2016-12-29,13.592,13.757,13.563,13.708,88239,0
2016-12-30,13.671,14.541,13.563,14.541,157398,0
2017-01-03,13.959,13.959,13.489,13.641,120531,0
2017-01-04,13.554,13.603,13.437,13.545,149433,0
2017-01-05,13.673,13.699,13.536,13.633,106272,0
2017-01-06,13.633,13.666,13.369,13.369,121471,0
2017-01-09,13.359,13.359,13.212,13.222,83748,0
2017-01-10,13.193,13.232,13.047,13.085,108604,0
2017-01-11,13.056,13.262,12.974,13.203,196882,0
2017-01-12,13.349,13.526,13.242,13.339,163902,0
2017-01-13,13.349,13.633,13.344,13.603,109984,0
2017-01-17,13.603,13.603,13.456,13.564,89797,0
2017-01-18,13.564,13.603,13.349,13.408,129258,0
2017-01-19,13.389,13.389,13.193,13.203,116502,0
2017-01-20,13.329,13.456,13.222,13.437,99061,0
2017-01-23,13.476,13.75,13.476,13.71,97740,0
2017-01-24,13.79,13.99,13.74,13.946,103000,0
2017-01-25,14.101,14.288,13.984,14.258,279647,0
2017-01-26,14.141,14.151,13.867,13.984,153630,0
2017-01-27,14.034,14.181,13.946,14.121,165434,0
2017-01-30,14.121,14.2,14.063,14.141,124575,0
2017-01-31,14.091,14.161,14.034,14.063,102407,0
2017-02-01,14.131,14.141,13.999,14.073,49031,0
2017-02-02,14.121,14.327,14.121,14.257,83838,0
2017-02-03,14.336,14.395,14.288,14.308,72977,0
2017-02-06,14.365,14.365,14.151,14.209,144884,0
2017-02-07,14.181,14.288,14.105,14.161,125627,0
2017-02-08,13.994,14.288,13.994,14.238,109187,0
2017-02-09,14.298,14.454,14.298,14.425,139875,0
2017-02-10,14.395,14.717,14.395,14.659,107997,0
2017-02-13,14.679,14.697,14.473,14.58,151638,0
2017-02-14,14.639,14.639,14.415,14.561,64836,0
2017-02-15,14.463,14.629,14.463,14.512,80287,0
2017-02-16,14.454,14.519,14.415,14.415,50842,0
2017-02-17,14.365,14.365,14.209,14.268,88966,0
2017-02-21,14.355,14.747,14.336,14.717,92778,0
2017-02-22,14.717,14.854,14.684,14.747,93647,0
2017-02-23,14.854,14.971,14.669,14.864,136087,0
2017-02-24,14.766,14.791,14.571,14.737,110661,0
2017-02-27,14.659,14.757,14.629,14.698,103728,0
2017-02-28,14.669,14.68,14.288,14.385,125240,0
2017-03-01,14.58,14.737,14.427,14.639,135726,0
2017-03-02,14.522,14.629,14.502,14.629,128140,0
2017-03-03,14.796,15.001,14.763,14.981,126056,0
2017-03-06,14.971,15.128,14.834,15.128,86697,0
2017-03-07,15.206,15.265,14.971,15.05,72918,0
2017-03-08,14.942,15.05,14.881,14.961,77013,0
2017-03-09,14.942,14.942,14.639,14.727,76413,0
2017-03-10,14.786,14.952,14.776,14.864,55255,0
2017-03-13,14.903,14.903,14.806,14.834,43694,0
2017-03-14,14.815,14.815,14.737,14.815,51486,0
2017-03-15,14.864,15.168,14.82,15.138,56486,0
2017-03-16,15.187,15.482,15.187,15.392,47080,0
2017-03-17,15.442,15.636,15.372,15.636,43430,0
2017-03-20,15.616,15.832,15.582,15.743,73502,0
2017-03-21,15.733,15.92,15.636,15.656,143738,0
2017-03-22,15.636,15.696,15.539,15.666,50807,0
2017-03-23,15.606,15.916,15.586,15.793,74836,0
2017-03-24,15.822,16.076,15.813,16.007,63491,0
2017-03-27,15.988,16.037,15.838,16.037,71605,0
2017-03-28,16.057,16.081,15.956,15.958,30092,0
2017-03-29,16.027,16.095,15.9,16.085,54114,0
2017-03-30,16.095,16.212,16.007,16.134,66290,0
2017-03-31,16.037,16.067,15.89,16.027,21118,0
2017-04-03,16.067,16.203,15.978,16.144,60128,0
2017-04-04,16.027,16.164,15.988,16.124,69906,0
2017-04-05,16.242,16.389,16.234,16.271,78439,0
2017-04-06,16.261,16.261,16.047,16.095,128979,0
2017-04-07,16.212,16.428,16.184,16.369,54704,0
2017-04-10,16.369,16.428,16.271,16.379,51486,0
2017-04-11,16.369,16.408,16.239,16.349,39241,0
2017-04-12,16.203,16.296,16.154,16.212,48945,0
2017-04-13,16.242,16.438,16.232,16.271,112784,0
2017-04-17,16.271,16.408,16.271,16.389,56581,0
2017-04-18,16.28,16.369,15.933,16.172,89106,0
2017-04-19,16.093,16.152,15.995,16.054,132382,0
2017-04-20,16.192,16.241,16.074,16.152,77512,0
2017-04-21,16.162,16.428,16.162,16.379,47917,0
2017-04-24,16.448,16.605,16.448,16.467,69876,0
2017-04-25,16.32,16.477,16.251,16.438,52007,0
2017-04-26,16.477,16.477,15.957,16.093,171119,0
2017-04-27,16.202,16.274,16.162,16.251,59326,0
2017-04-28,16.32,16.477,16.162,16.448,31052,0
2017-05-01,16.595,16.645,16.479,16.556,54687,0
2017-05-02,16.507,16.674,16.507,16.635,18222,0
2017-05-03,16.665,16.665,16.428,16.517,32560,0
2017-05-04,16.389,16.389,16.28,16.31,51882,0
2017-05-05,16.3,16.369,16.27,16.31,34871,0
2017-05-08,16.28,16.339,16.202,16.211,57247,0
2017-05-09,16.182,16.29,16.132,16.172,42156,0
2017-05-10,16.32,16.408,16.26,16.32,19260,0
2017-05-11,16.339,16.349,16.251,16.3,27078,0
2017-05-12,16.359,16.408,16.339,16.379,16900,0
2017-05-15,16.379,16.546,16.369,16.497,28933,0
2017-05-16,16.428,16.576,16.428,16.507,24291,0
2017-05-17,16.369,16.369,16.26,16.26,70762,0
2017-05-18,16.044,16.063,15.828,15.956,36204,0
2017-05-19,16.162,16.423,16.162,16.379,24425,0
2017-05-22,16.379,16.527,16.211,16.27,48492,0
2017-05-23,16.29,16.389,16.26,16.389,18784,0
2017-05-24,16.408,16.645,16.408,16.645,29118,0
2017-05-25,16.713,16.763,16.556,16.566,44491,0
2017-05-26,16.585,16.704,16.585,16.615,15978,0
2017-05-30,16.497,16.497,16.339,16.398,33298,0
2017-05-31,16.26,16.33,16.241,16.3,20730,0
2017-06-01,16.29,16.458,16.28,16.394,27298,0
2017-06-02,16.408,16.428,16.28,16.29,40248,0
2017-06-05,16.556,16.723,16.522,16.694,48952,0
2017-06-06,16.694,16.783,16.665,16.743,47182,0
2017-06-07,16.694,16.832,16.625,16.803,14385,0
2017-06-08,16.773,16.779,16.704,16.713,36959,0
2017-06-09,16.674,16.841,16.674,16.832,19101,0
2017-06-12,16.793,16.793,16.665,16.783,28845,0
2017-06-13,16.841,16.861,16.783,16.812,19450,0
2017-06-14,16.881,17.097,16.881,17.029,36070,0
2017-06-15,16.851,16.979,16.793,16.979,19841,0
2017-06-16,16.891,17.078,16.881,17.078,31665,0
2017-06-19,17.087,17.137,17.027,17.039,25970,0
2017-06-20,16.989,16.989,16.832,16.832,40181,0
2017-06-21,16.921,16.921,16.694,16.694,15292,0
2017-06-22,16.783,16.868,16.723,16.851,11469,0
2017-06-23,16.871,16.944,16.645,16.881,47869,0
2017-06-26,16.969,17.097,16.931,16.941,57221,0
2017-06-27,16.851,16.921,16.793,16.841,74023,0
2017-06-28,17.049,17.064,16.959,17.019,43133,0
2017-06-29,16.95,17.107,16.917,17.039,72026,0
2017-06-30,17.137,17.137,17.039,17.039,12691,0
2017-07-03,17.157,17.177,16.999,17.029,34300,0
2017-07-05,17.087,17.147,16.931,17.029,21274,0
2017-07-06,16.911,16.999,16.911,16.969,53357,0
2017-07-07,17.127,17.207,17.043,17.207,63649,0
2017-07-10,17.215,17.443,17.215,17.433,63284,0
2017-07-11,17.344,17.433,17.265,17.353,39845,0
2017-07-12,17.511,17.679,17.443,17.551,65721,0
2017-07-13,17.581,17.689,17.561,17.689,43234,0
2017-07-14,17.788,17.986,17.788,17.927,86412,0
2017-07-17,17.917,17.996,17.887,17.957,53089,0
2017-07-18,18.006,18.036,17.937,18.006,39948,0
2017-07-19,18.036,18.092,17.947,18.006,42083,0
2017-07-20,17.917,18.012,17.917,18.006,45599,0
2017-07-21,17.996,18.026,17.927,18.026,38821,0
2017-07-24,17.966,17.976,17.768,17.917,62514,0
2017-07-25,17.937,17.986,17.808,17.877,60008,0
2017-07-26,17.877,18.006,17.798,18.006,70555,0
2017-07-27,18.006,18.056,17.718,17.808,101952,0
2017-07-28,17.718,17.837,17.619,17.837,60733,0
2017-07-31,17.689,17.689,17.53,17.599,103980,0
2017-08-01,17.728,17.828,17.619,17.649,79218,0
2017-08-02,17.56,17.689,17.56,17.649,36412,0
2017-08-03,17.619,17.689,17.58,17.679,49022,0
2017-08-04,17.808,17.808,17.609,17.748,33415,0
2017-08-07,17.629,17.684,17.589,17.639,53572,0
2017-08-08,17.659,17.777,17.649,17.669,35368,0
2017-08-09,17.52,17.52,17.322,17.51,85113,0
2017-08-10,17.51,17.51,17.302,17.371,79901,0
2017-08-11,17.381,17.475,17.183,17.47,59115,0
2017-08-14,17.57,17.679,17.49,17.649,55468,0
2017-08-15,17.629,17.689,17.517,17.679,38913,0
2017-08-16,17.709,17.788,17.639,17.728,27520,0
2017-08-17,17.709,17.818,17.49,17.56,71522,0
2017-08-18,17.51,17.748,17.411,17.689,38383,0
2017-08-21,17.768,17.887,17.749,17.808,35636,0
2017-08-22,17.837,17.919,17.814,17.857,96477,0
2017-08-23,17.758,17.847,17.639,17.808,101730,0
2017-08-24,17.847,17.897,17.699,17.837,41595,0
2017-08-25,17.907,17.937,17.847,17.887,40959,0
2017-08-28,17.808,17.818,17.659,17.788,151227,0
2017-08-29,17.639,17.689,17.599,17.619,91444,0
2017-08-30,17.659,17.712,17.629,17.699,65425,0
2017-08-31,17.649,17.689,17.589,17.639,59130,0
2017-09-01,17.649,17.798,17.599,17.679,38665,0
2017-09-05,17.602,17.602,17.203,17.332,106153,0
2017-09-06,17.381,17.51,17.292,17.51,95523,0
2017-09-07,17.53,17.659,17.5,17.609,31661,0
2017-09-08,17.525,17.54,17.421,17.48,62998,0
2017-09-11,17.53,17.599,17.48,17.589,30797,0
2017-09-12,17.5,17.58,17.5,17.56,32030,0
2017-09-13,17.51,17.51,17.381,17.421,25436,0
2017-09-14,17.322,17.441,17.322,17.431,39461,0
2017-09-15,17.371,17.47,17.342,17.421,23865,0
2017-09-18,17.322,17.464,17.322,17.46,133344,0
2017-09-19,17.416,17.429,17.322,17.361,95821,0
2017-09-20,17.401,17.51,17.361,17.451,59913,0
2017-09-21,17.391,17.437,17.272,17.371,75596,0
2017-09-22,17.421,17.54,17.391,17.46,39646,0
2017-09-25,17.52,17.52,17.302,17.391,27382,0
2017-09-26,17.411,17.411,17.173,17.272,33897,0
2017-09-27,17.183,17.242,16.964,17.044,56383,0
2017-09-28,16.964,16.964,16.895,16.937,34472,0
2017-09-29,16.915,17.059,16.915,17.044,36893,0
2017-10-02,16.994,17.113,16.984,17.103,22143,0
2017-10-03,17.133,17.163,16.895,17.133,54919,0
2017-10-04,17.113,17.163,17.084,17.143,25778,0
2017-10-05,17.163,17.163,16.935,17.024,89959,0
2017-10-06,16.875,16.895,16.627,16.716,150860,0
2017-10-09,16.677,16.687,16.627,16.647,13084,0
2017-10-10,16.697,16.707,16.369,16.379,42801,0
2017-10-11,16.3,16.548,16.3,16.488,55583,0
2017-10-12,16.478,16.568,16.436,16.498,45896,0
2017-10-13,16.578,16.578,16.22,16.27,62992,0
2017-10-16,16.27,16.37,16.13,16.17,74714,0
2017-10-17,16.19,16.56,16.09,16.49,72174,0
2017-10-18,16.48,16.48,16.2736,16.36,137511,0
2017-10-19,16.34,16.43,16.2,16.43,76027,0
2017-10-20,16.38,16.4192,16.25,16.32,19849,0
2017-10-23,16.27,16.3008,16.07,16.13,68962,0
2017-10-24,16.11,16.2,16.06,16.18,81607,0
2017-10-25,16.16,16.2204,15.9,15.97,26015,0
2017-10-26,16.11,16.14,15.8,15.86,54897,0
2017-10-27,15.91,15.99,15.87,15.99,27315,0
2017-10-30,15.99,16.005,15.72,15.77,24275,0
2017-10-31,15.79,15.85,15.74,15.82,45610,0
2017-11-01,15.85,15.9,15.73,15.82,17154,0
2017-11-02,15.77,15.92,15.74,15.85,17670,0
2017-11-03,15.76,15.8006,15.55,15.79,15868,0
2017-11-06,15.75,15.96,15.68,15.93,52959,0
2017-11-07,15.96,16.04,15.84,15.94,23850,0
2017-11-08,15.95,15.95,15.86,15.87,40926,0
2017-11-09,15.86,15.93,15.82,15.88,23122,0
2017-11-10,15.81,15.82,15.54,15.6,26958,0
