Date,Open,High,Low,Close,Volume,OpenInt
2006-06-23,26.358,26.358,26.358,26.358,0,0
2006-06-26,26.358,26.372,26.358,26.358,296575,0
2006-06-27,26.358,26.401,26.358,26.358,38472,0
2006-06-28,26.458,26.516,26.385,26.433,18288,0
2006-06-29,26.487,26.676,26.385,26.591,14136,0
2006-06-30,26.546,27.214,26.487,27.155,17270,0
2006-07-03,27.214,27.417,27.214,27.344,9620,0
2006-07-05,27.344,27.547,27.168,27.474,22736,0
2006-07-06,27.474,27.547,27.085,27.283,32572,0
2006-07-07,27.283,27.283,27.023,27.155,18073,0
2006-07-10,27.155,27.283,26.821,27.283,16541,0
2006-07-11,27.283,27.313,27.155,27.313,15958,0
2006-07-12,27.283,27.313,26.876,27.128,22659,0
2006-07-13,27.269,27.283,26.876,27.199,16469,0
2006-07-14,27.068,27.214,26.876,27.214,28784,0
2006-07-17,27.023,27.214,26.981,27.214,19383,0
2006-07-18,27.214,27.344,27.155,27.344,16687,0
2006-07-19,27.344,28.343,27.155,28.038,45543,0
2006-07-20,27.995,28.14,27.679,28.065,26090,0
2006-07-21,27.749,27.934,27.283,27.679,24633,0
2006-07-24,27.809,27.809,25.707,26.125,224794,0
2006-07-25,26.125,26.385,25.836,26.226,64195,0
2006-07-26,26.433,26.433,26.154,26.332,46559,0
2006-07-27,26.358,26.372,26.096,26.171,36001,0
2006-07-28,26.301,26.358,26.111,26.242,36001,0
2006-07-31,26.171,26.344,26.154,26.301,37455,0
2006-08-01,26.301,26.358,26.183,26.358,44013,0
2006-08-02,26.358,26.358,26.226,26.283,34249,0
2006-08-03,26.301,26.372,26.242,26.372,31479,0
2006-08-04,26.372,26.372,26.256,26.269,22294,0
2006-08-07,26.372,26.487,26.301,26.372,41753,0
2006-08-08,26.444,26.444,26.256,26.444,26524,0
2006-08-09,26.78,26.78,26.372,26.372,43578,0
2006-08-10,26.242,26.444,26.242,26.433,55889,0
2006-08-11,26.444,26.56,26.301,26.458,41315,0
2006-08-14,26.546,26.56,26.301,26.385,58366,0
2006-08-15,26.458,26.693,26.385,26.56,50280,0
2006-08-16,26.665,26.749,26.372,26.444,64708,0
2006-08-17,26.458,26.601,26.385,26.56,49039,0
2006-08-18,26.473,26.62,26.385,26.487,34539,0
2006-08-21,26.433,26.546,26.372,26.433,49039,0
2006-08-22,26.528,26.693,26.385,26.56,51369,0
2006-08-23,26.56,26.665,26.385,26.473,54359,0
2006-08-24,26.444,26.951,26.418,26.503,92616,0
2006-08-25,26.591,26.951,26.56,26.591,79281,0
2006-08-28,26.676,26.876,26.503,26.876,38841,0
2006-08-29,26.85,26.998,26.632,26.951,60696,0
2006-08-30,26.998,27.283,26.78,27.085,63829,0
2006-08-31,27.039,27.168,26.85,27.155,57857,0
2006-09-01,27.155,27.269,26.951,27.269,33084,0
2006-09-05,27.168,27.344,26.876,27.023,48820,0
2006-09-06,27.053,27.283,26.921,27.023,54793,0
2006-09-07,27.155,27.417,27.039,27.344,53194,0
2006-09-08,27.344,27.417,26.934,27.254,50938,0
2006-09-11,27.155,27.155,26.78,26.876,52832,0
2006-09-12,27.214,27.384,26.792,27.097,50716,0
2006-09-13,27.313,27.417,26.981,27.283,66017,0
2006-09-14,27.417,27.515,27.023,27.128,63321,0
2006-09-15,27.155,27.155,26.764,26.821,80155,0
2006-09-18,26.749,27.155,26.487,26.792,59902,0
2006-09-19,26.951,27.068,26.646,26.821,61284,0
2006-09-20,26.876,27.085,26.693,26.821,80374,0
2006-09-21,26.734,27.085,26.693,26.78,65584,0
2006-09-22,26.764,27.214,26.301,26.516,116734,0
2006-09-25,26.62,26.951,26.458,26.473,96040,0
2006-09-26,26.487,26.62,26.385,26.56,65652,0
2006-09-27,26.575,26.591,26.358,26.401,72942,0
2006-09-28,26.458,26.503,26.372,26.473,47729,0
2006-09-29,26.385,26.693,26.385,26.591,50205,0
2006-10-02,26.601,27.023,26.444,26.632,48749,0
2006-10-03,26.676,26.876,26.503,26.62,69517,0
2006-10-04,26.734,26.876,26.632,26.876,57857,0
2006-10-05,26.864,27.009,26.62,26.792,55092,0
2006-10-06,26.764,27.254,26.693,26.78,58294,0
2006-10-09,26.836,26.934,26.528,26.908,50938,0
2006-10-10,26.876,27.344,26.864,26.864,88608,0
2006-10-11,26.864,27.009,26.734,26.821,41535,0
2006-10-12,26.894,26.998,26.665,26.951,43067,0
2006-10-13,27.214,27.384,26.676,27.242,49769,0
2006-10-16,27.155,27.384,26.894,27.009,43648,0
2006-10-17,27.112,27.417,27.009,27.097,70173,0
2006-10-18,27.023,27.214,26.836,27.155,69807,0
2006-10-19,26.981,27.155,26.921,27.085,54872,0
2006-10-20,26.951,27.417,26.951,27.009,58952,0
2006-10-23,27.023,27.023,26.806,26.876,56180,0
2006-10-24,26.821,27.009,26.433,26.56,89919,0
2006-10-25,26.56,26.62,26.418,26.487,63544,0
2006-10-26,26.444,26.665,26.444,26.665,41897,0
2006-10-27,26.591,26.876,26.444,26.876,65218,0
2006-10-30,26.764,26.951,26.56,26.646,69297,0
2006-10-31,26.646,26.749,26.516,26.734,58512,0
2006-11-01,26.749,27.023,26.591,26.708,61939,0
2006-11-02,26.734,27.023,26.708,26.749,51884,0
2006-11-03,26.806,27.009,26.764,26.764,38911,0
2006-11-06,26.864,26.876,26.749,26.876,52759,0
2006-11-07,26.876,27.214,26.876,26.921,95088,0
2006-11-08,27.023,27.155,27.009,27.155,62447,0
2006-11-09,27.023,27.214,26.921,27.142,71706,0
2006-11-10,27.023,27.283,26.998,27.242,39055,0
2006-11-13,27.449,27.449,27.226,27.226,63031,0
2006-11-14,27.155,27.283,27.023,27.168,92397,0
2006-11-15,27.168,27.474,27.142,27.474,85545,0
2006-11-16,27.269,27.399,27.023,27.155,96404,0
2006-11-17,27.155,27.283,26.998,27.009,52100,0
2006-11-20,27.155,27.168,26.864,26.876,102454,0
2006-11-21,26.894,26.981,26.62,26.62,162346,0
2006-11-22,26.632,26.821,26.487,26.56,114330,0
2006-11-24,26.575,26.836,26.575,26.836,21931,0
2006-11-27,26.749,27.155,26.693,26.876,61499,0
2006-11-28,26.921,27.085,26.85,27.023,32572,0
2006-11-29,27.181,27.547,27.181,27.283,59242,0
2006-11-30,27.313,27.809,27.214,27.586,77165,0
2006-12-01,27.43,27.679,27.283,27.313,60480,0
2006-12-04,27.417,27.763,27.33,27.461,63977,0
2006-12-05,27.601,27.881,27.344,27.344,74035,0
2006-12-06,27.498,27.837,27.461,27.679,50351,0
2006-12-07,27.703,27.995,27.646,27.897,37161,0
2006-12-08,27.849,27.934,27.733,27.925,27687,0
2006-12-11,28.051,28.199,27.749,27.837,61063,0
2006-12-12,27.763,28.038,27.703,27.934,57931,0
2006-12-13,27.911,27.995,27.567,27.577,58804,0
2006-12-14,27.586,28.519,27.43,27.849,61718,0
2006-12-15,27.934,27.934,27.577,27.837,63393,0
2006-12-18,27.749,27.863,27.616,27.679,48820,0
2006-12-19,27.69,28.008,27.586,27.881,58004,0
2006-12-20,27.881,28.472,27.863,27.897,88608,0
2006-12-21,27.897,28.184,27.679,27.679,76655,0
2006-12-22,27.749,28.604,27.749,27.934,37020,0
2006-12-26,27.948,28.096,27.601,27.925,46273,0
2006-12-27,27.934,28.343,27.679,27.703,40806,0
2006-12-28,27.795,28.604,27.69,28.315,31700,0
2006-12-29,28.184,28.383,27.837,27.897,45395,0
2007-01-03,27.968,28.213,27.679,28.038,67255,0
2007-01-04,27.763,27.934,27.717,27.934,45395,0
2007-01-05,27.809,28.111,27.632,27.837,44159,0
2007-01-08,27.948,28.355,27.69,27.897,73739,0
2007-01-09,27.897,28.199,27.646,27.995,66379,0
2007-01-10,27.995,28.273,27.717,27.897,49549,0
2007-01-11,27.703,28.229,27.679,27.968,70031,0
2007-01-12,28.199,28.343,27.809,28.14,33231,0
2007-01-16,28.458,28.458,27.897,28.081,60551,0
2007-01-17,27.795,28.051,27.795,27.897,57931,0
2007-01-18,27.837,27.925,27.809,27.809,74908,0
2007-01-19,27.809,28.008,27.809,27.925,88390,0
2007-01-22,27.995,28.111,27.849,27.849,70538,0
2007-01-23,27.849,28.065,27.586,27.586,87588,0
2007-01-24,27.717,27.837,27.567,27.733,70971,0
2007-01-25,27.515,28.051,27.515,27.968,58224,0
2007-01-26,27.717,28.285,27.717,28.199,92251,0
2007-01-29,28.024,28.199,27.881,27.881,52975,0
2007-01-30,28.125,28.4,27.849,27.934,70097,0
2007-01-31,27.911,28.55,27.809,28.4,75051,0
2007-02-01,28.472,28.534,28.14,28.184,46346,0
2007-02-02,28.14,28.534,28.024,28.285,49696,0
2007-02-05,28.273,28.534,27.911,28.008,59387,0
2007-02-06,28.038,28.343,27.881,28.065,98153,0
2007-02-07,28.14,28.921,27.982,28.589,94584,0
2007-02-08,28.921,28.921,28.081,28.125,54943,0
2007-02-09,28.648,28.664,28.096,28.199,32353,0
2007-02-12,28.125,28.273,27.881,28.184,55815,0
2007-02-13,28.184,28.343,27.982,28.008,48600,0
2007-02-14,27.837,28.125,27.821,27.911,81540,0
2007-02-15,27.911,27.911,27.567,27.733,77971,0
2007-02-16,27.733,27.795,27.601,27.795,66532,0
2007-02-20,27.586,27.679,27.023,27.023,92180,0
2007-02-21,26.719,27.023,26.487,26.85,186835,0
2007-02-22,26.708,27.155,26.62,27.112,66234,0
2007-02-23,27.085,27.155,26.749,26.894,67693,0
2007-02-26,27.023,27.632,26.806,27.498,97937,0
2007-02-27,27.344,27.849,26.487,27.112,88899,0
2007-02-28,27.085,27.601,26.908,27.532,47949,0
2007-03-01,27.646,27.881,27.214,27.749,52899,0
2007-03-02,27.567,27.911,27.547,27.749,34539,0
2007-03-05,27.763,27.911,27.498,27.679,39420,0
2007-03-06,27.69,27.849,27.601,27.601,46926,0
2007-03-07,27.646,27.679,27.449,27.532,31331,0
2007-03-08,27.43,27.601,27.283,27.374,41753,0
2007-03-09,27.283,27.795,27.226,27.795,39352,0
2007-03-12,27.601,27.911,27.417,27.601,53707,0
2007-03-13,27.461,27.911,27.168,27.663,65869,0
2007-03-14,27.43,27.779,27.299,27.313,47801,0
2007-03-15,27.461,27.897,27.461,27.881,56324,0
2007-03-16,27.679,27.911,27.299,27.863,32721,0
2007-03-19,27.779,27.911,27.357,27.577,60121,0
2007-03-20,27.532,27.863,27.283,27.616,105292,0
2007-03-21,27.679,27.679,27.168,27.474,62889,0
2007-03-22,27.023,27.779,26.301,27.779,40735,0
2007-03-23,27.679,27.925,27.344,27.601,50646,0
2007-03-26,27.663,27.663,27.344,27.461,42630,0
2007-03-27,27.417,27.601,27.097,27.226,40076,0
2007-03-28,27.226,27.632,26.965,27.632,52759,0
2007-03-29,27.632,27.837,27.384,27.795,58878,0
2007-03-30,27.384,27.749,27.384,27.601,53410,0
2007-04-02,27.449,27.733,27.449,27.601,33883,0
2007-04-03,27.547,27.679,27.474,27.489,43430,0
2007-04-04,27.43,27.679,27.344,27.679,52975,0
2007-04-05,27.679,27.897,27.417,27.717,64998,0
2007-04-09,27.733,27.821,27.242,27.616,51369,0
2007-04-10,27.43,27.601,27.155,27.547,77750,0
2007-04-11,27.417,27.601,27.214,27.547,67185,0
2007-04-12,27.547,27.679,27.283,27.357,48677,0
2007-04-13,27.313,27.567,27.299,27.532,33737,0
2007-04-16,27.417,27.601,27.168,27.449,99681,0
2007-04-17,27.283,27.515,27.269,27.344,45764,0
2007-04-18,27.199,27.679,26.894,27.214,65435,0
2007-04-19,26.921,27.313,26.921,27.168,80520,0
2007-04-20,27.085,27.449,27.023,27.417,128830,0
2007-04-23,27.374,27.384,27.023,27.039,73672,0
2007-04-24,27.039,27.242,27.009,27.128,38548,0
2007-04-25,27.097,27.283,27.068,27.214,58224,0
2007-04-26,27.168,27.254,26.934,27.023,64339,0
2007-04-27,27.053,27.399,27.023,27.399,36580,0
2007-04-30,27.461,27.461,27.155,27.199,47583,0
2007-05-01,27.269,27.679,27.155,27.679,35633,0
2007-05-02,27.679,27.749,27.283,27.567,64056,0
2007-05-03,27.601,27.616,27.168,27.547,72502,0
2007-05-04,27.357,27.461,27.313,27.417,38690,0
2007-05-07,27.532,27.749,27.155,27.155,72722,0
2007-05-08,27.254,27.449,27.168,27.374,51150,0
2007-05-09,27.254,27.567,27.254,27.532,34466,0
2007-05-10,27.547,27.601,27.269,27.577,34905,0
2007-05-11,27.663,27.863,27.498,27.837,45543,0
2007-05-14,27.763,27.863,27.43,27.763,61939,0
2007-05-15,27.577,27.863,27.567,27.863,51005,0
2007-05-16,27.863,27.863,27.357,27.601,89267,0
2007-05-17,27.357,27.616,27.168,27.616,66604,0
2007-05-18,27.663,27.663,27.168,27.33,73672,0
2007-05-21,27.399,27.417,27.155,27.214,122201,0
2007-05-22,27.214,27.417,26.876,26.998,90937,0
2007-05-23,27.142,27.417,26.78,27.199,141147,0
2007-05-24,27.068,27.269,26.998,27.269,45107,0
2007-05-25,27.199,27.199,26.876,27.085,72650,0
2007-05-29,27.023,27.142,26.433,26.734,154258,0
2007-05-30,26.444,26.821,26.444,26.591,104929,0
2007-05-31,26.591,26.676,26.358,26.62,127883,0
2007-06-01,26.458,26.876,26.458,26.85,83507,0
2007-06-04,26.646,27.023,26.646,26.749,65363,0
2007-06-05,26.908,27.009,26.734,26.749,53121,0
2007-06-06,26.749,26.908,26.665,26.836,79281,0
2007-06-07,26.836,26.876,26.734,26.864,73597,0
2007-06-08,26.708,27.097,26.646,27.039,66234,0
2007-06-11,27.068,27.068,26.749,26.876,65869,0
2007-06-12,26.934,27.023,26.836,26.894,57931,0
2007-06-13,27.023,27.863,27.023,27.547,118407,0
2007-06-14,27.749,27.849,27.474,27.646,58072,0
2007-06-15,27.254,27.417,27.128,27.283,54140,0
2007-06-18,27.214,27.344,26.836,26.876,72140,0
2007-06-19,26.836,27.023,26.575,26.719,76655,0
2007-06-20,26.764,26.876,26.433,26.546,87293,0
2007-06-21,26.528,26.749,26.433,26.632,43578,0
2007-06-22,26.601,27.023,26.591,27.023,69517,0
2007-06-25,26.749,27.068,26.62,26.908,66379,0
2007-06-26,26.792,27.023,25.796,26.301,162931,0
2007-06-27,26.026,26.315,25.88,26.301,67768,0
2007-06-28,26.084,26.56,26.084,26.332,53996,0
2007-06-29,26.154,26.444,25.998,26.096,55450,0
2007-07-02,26.199,26.433,25.88,26.332,67255,0
2007-07-03,25.998,26.528,25.998,26.516,53707,0
2007-07-05,26.344,26.591,26.226,26.385,57490,0
2007-07-06,26.226,26.503,26.215,26.301,44668,0
2007-07-09,26.433,26.693,26.256,26.344,57349,0
2007-07-10,26.473,26.62,25.865,26.096,82634,0
2007-07-11,25.908,26.433,25.908,26.269,63031,0
2007-07-12,26.487,26.632,26.139,26.433,60992,0
2007-07-13,26.444,26.601,26.372,26.418,43940,0
2007-07-16,26.693,26.693,26.301,26.591,41025,0
2007-07-17,26.444,26.693,26.344,26.56,46196,0
2007-07-18,26.487,26.693,26.154,26.358,75126,0
2007-07-19,26.433,26.487,25.865,26.052,54793,0
2007-07-20,25.936,26.084,25.591,26.012,52100,0
2007-07-23,24.838,26.026,24.838,25.707,88681,0
2007-07-24,25.633,25.633,24.606,24.882,167381,0
2007-07-25,24.776,24.978,24.634,24.776,64339,0
2007-07-26,24.401,24.562,23.07,24.416,155208,0
2007-07-27,24.232,24.606,23.388,24.606,132257,0
2007-07-30,24.647,24.647,23.763,24.389,105003,0
2007-07-31,24.647,24.978,24.285,24.647,116660,0
2007-08-01,24.647,24.647,23.589,24.157,107702,0
2007-08-02,24.053,24.517,23.82,23.965,100995,0
2007-08-03,23.923,24.3,23.659,23.996,76874,0
2007-08-06,23.851,24.113,23.095,23.705,117608,0
2007-08-07,23.489,23.72,22.807,23.659,106679,0
2007-08-08,23.69,24.067,23.342,23.98,116591,0
2007-08-09,23.82,23.996,23.07,23.589,137140,0
2007-08-10,23.07,23.199,22.402,22.807,248260,0
2007-08-13,22.952,23.548,22.824,22.952,88752,0
2007-08-14,23.199,23.214,21.792,21.881,154768,0
2007-08-15,21.748,22.896,21.095,21.418,221374,0
2007-08-16,21.343,22.535,20.522,22.416,300285,0
2007-08-17,23.01,23.659,22.315,23.533,107843,0
2007-08-20,23.965,23.98,22.229,23.07,135899,0
2007-08-21,23.589,23.589,23.01,23.388,70971,0
2007-08-22,24.113,24.3,23.388,23.633,71991,0
2007-08-23,24.389,24.551,23.244,23.69,72650,0
2007-08-24,24.389,24.389,23.797,23.98,54430,0
2007-08-27,24.354,24.371,23.617,23.98,52759,0
2007-08-28,24.232,24.315,23.797,23.909,41315,0
2007-08-29,24.3,24.562,24.232,24.562,81104,0
2007-08-30,24.573,24.896,23.923,24.459,63610,0
2007-08-31,25.187,25.301,24.517,24.923,33231,0
2007-09-04,25.037,25.037,24.315,24.459,36430,0
2007-09-05,24.838,25.156,23.78,23.835,63977,0
2007-09-06,24.722,24.722,23.909,24.157,50280,0
2007-09-07,24.252,24.445,23.851,24.328,44596,0
2007-09-10,24.748,24.865,24.183,24.268,36361,0
2007-09-11,24.704,24.823,23.835,23.882,45764,0
2007-09-12,24.157,24.157,23.445,23.533,68790,0
2007-09-13,23.965,24.517,23.46,23.548,47144,0
2007-09-14,23.659,23.659,23.328,23.371,47583,0
2007-09-17,23.388,23.432,22.952,23.07,44668,0
2007-09-18,23.328,23.388,22.866,23.388,67440,0
2007-09-19,23.388,23.388,22.952,23.272,75199,0
2007-09-20,23.371,23.388,22.995,23.299,45832,0
2007-09-21,23.169,23.388,23.125,23.388,47216,0
2007-09-24,23.533,23.72,23.388,23.633,57709,0
2007-09-25,23.676,24.053,23.489,23.937,60776,0
2007-09-26,25.285,25.285,23.533,23.648,71412,0
2007-09-27,24.035,24.328,23.98,24.285,105223,0
2007-09-28,24.431,24.445,23.705,24.113,68422,0
2007-10-01,24.389,24.776,23.735,24.776,58441,0
2007-10-02,25.023,25.836,24.113,24.371,59095,0
2007-10-03,24.551,24.606,23.78,23.882,43578,0
2007-10-04,22.69,24.17,22.69,23.72,44378,0
2007-10-05,23.923,24.199,23.371,23.98,60042,0
2007-10-08,24.084,24.214,23.676,24.17,44519,0
2007-10-09,24.517,24.689,24.067,24.067,37020,0
2007-10-10,24.3,24.506,23.866,23.866,42844,0
2007-10-11,23.763,24.764,23.763,24.097,59602,0
2007-10-12,24.315,24.853,24.113,24.183,47292,0
2007-10-15,24.315,24.315,23.82,23.965,54214,0
2007-10-16,24.183,24.704,23.851,24.689,51808,0
2007-10-17,24.896,24.896,23.342,23.72,47367,0
2007-10-18,23.98,24.315,23.342,23.909,53410,0
2007-10-19,23.851,23.952,23.258,23.371,42046,0
2007-10-22,23.285,23.445,22.94,22.952,58149,0
2007-10-23,23.07,23.445,22.853,22.98,107918,0
2007-10-24,23.022,23.388,22.807,23.342,76366,0
2007-10-25,23.69,23.69,22.909,23.328,63756,0
2007-10-26,23.432,23.69,23.125,23.272,54430,0
2007-10-29,23.084,23.416,23.084,23.199,55815,0
2007-10-30,23.095,24.097,23.095,23.751,79574,0
2007-10-31,23.98,24.389,23.659,23.98,65363,0
2007-11-01,24.084,24.689,23.751,23.82,51150,0
2007-11-02,23.735,23.952,23.359,23.659,42844,0
2007-11-05,23.923,23.937,23.155,23.315,43794,0
2007-11-06,23.516,23.533,22.752,23.186,45325,0
2007-11-07,23.095,23.095,22.229,22.594,83068,0
2007-11-08,22.632,22.924,22.287,22.402,65799,0
2007-11-09,22.271,22.594,21.807,22.287,135608,0
2007-11-12,22.444,22.505,21.763,21.869,84165,0
2007-11-13,21.923,22.247,21.633,22.202,89919,0
2007-11-14,22.303,22.328,21.807,22.069,89625,0
2007-11-15,22.069,22.594,21.836,22.069,80955,0
2007-11-16,22.247,22.247,21.675,21.807,77310,0
2007-11-19,21.923,22.069,21.373,21.619,113442,0
2007-11-20,21.869,22.096,21.258,21.661,150836,0
2007-11-21,21.286,21.836,21.174,21.61,145665,0
2007-11-23,21.633,21.822,21.456,21.778,34466,0
2007-11-26,21.559,21.633,21.359,21.441,77639,0
2007-11-27,21.536,21.896,21.213,21.373,112505,0
2007-11-28,21.633,22.359,21.343,21.881,98082,0
2007-11-29,21.923,22.287,21.748,21.822,87223,0
2007-11-30,22.214,22.84,21.646,22.11,133493,0
2007-12-03,21.91,22.739,21.896,22.594,141728,0
2007-12-04,22.739,22.94,21.822,22.096,80520,0
2007-12-05,22.126,22.385,21.49,21.551,129701,0
2007-12-06,21.736,21.854,21.385,21.431,143768,0
2007-12-07,21.689,21.689,21.359,21.418,145372,0
2007-12-10,21.49,22.772,20.905,21.027,259484,0
2007-12-11,21.536,21.619,20.898,21.343,280905,0
2007-12-12,21.689,21.792,21.174,21.518,203519,0
2007-12-13,21.359,21.748,21.343,21.431,209859,0
2007-12-14,21.053,21.939,21.053,21.49,203157,0
2007-12-17,21.49,21.675,21.286,21.619,231501,0
2007-12-18,21.968,22.257,21.505,21.881,251829,0
2007-12-19,22.535,22.968,22.328,22.678,232502,0
2007-12-20,22.577,22.649,22.402,22.431,167908,0
2007-12-21,22.473,22.704,21.706,22.303,215733,0
2007-12-24,22.402,22.52,22.247,22.457,75705,0
2007-12-26,24.097,24.097,22.402,22.505,144654,0
2007-12-27,22.52,22.661,22.054,22.214,204280,0
2007-12-28,22.489,22.632,22.257,22.359,309521,0
2007-12-31,22.303,22.548,22.257,22.416,228296,0
2008-01-02,22.577,23.084,22.431,22.457,151894,0
2008-01-03,22.535,22.62,22.402,22.505,126639,0
2008-01-04,22.594,22.594,21.968,22.026,114698,0
2008-01-07,22.247,22.247,21.385,21.418,169008,0
2008-01-08,21.299,21.385,20.414,20.503,296835,0
2008-01-09,20.414,20.905,20.184,20.898,415660,0
2008-01-10,20.982,20.982,20.055,20.463,463416,0
2008-01-11,20.414,20.87,20.331,20.446,316853,0
2008-01-14,20.522,20.762,20.429,20.548,222708,0
2008-01-15,20.414,20.49,20.184,20.27,180146,0
2008-01-16,20.27,20.287,19.635,19.679,371908,0
2008-01-17,19.635,19.692,19.392,19.531,371492,0
2008-01-18,19.518,19.893,19.518,19.709,288512,0
2008-01-22,19.258,19.623,18.617,19.518,311166,0
2008-01-23,19.56,19.939,19.344,19.866,201132,0
2008-01-24,19.998,20.2,19.893,20.157,228690,0
2008-01-25,20.463,20.841,20.184,20.635,359534,0
2008-01-28,20.635,20.841,20.446,20.665,436501,0
2008-01-29,20.635,20.665,20.314,20.49,299720,0
2008-01-30,20.344,20.375,19.982,20.071,370046,0
2008-01-31,19.998,20.171,19.908,20.128,182811,0
2008-02-01,20.214,20.314,20.083,20.157,163833,0
2008-02-04,20.157,20.171,19.966,20.013,120359,0
2008-02-05,19.982,20.071,19.878,20.013,133563,0
2008-02-06,20.013,20.097,19.723,19.767,135473,0
2008-02-07,19.781,19.878,19.607,19.709,153106,0
2008-02-08,19.736,19.736,18.999,19.042,171282,0
2008-02-11,19.084,19.303,19.056,19.227,119262,0
2008-02-12,19.303,19.428,19.072,19.108,111298,0
2008-02-13,19.155,19.375,19.056,19.212,117977,0
2008-02-14,19.184,19.243,18.399,18.689,275702,0
2008-02-15,18.68,18.956,18.474,18.94,187866,0
2008-02-19,19.011,19.072,18.747,18.897,108489,0
2008-02-20,18.821,19.315,18.821,19.315,229743,0
2008-02-21,19.315,19.344,19.096,19.201,157498,0
2008-02-22,19.168,19.375,19.168,19.315,297195,0
2008-02-25,19.443,19.458,19.155,19.405,216611,0
2008-02-26,18.399,19.458,18.399,19.392,217531,0
2008-02-27,19.458,19.966,19.141,19.966,249132,0
2008-02-28,19.939,19.998,19.679,19.908,208969,0
2008-02-29,20.013,20.013,19.531,19.736,128846,0
2008-03-03,19.939,19.939,19.458,19.767,146648,0
2008-03-04,18.897,19.953,18.897,19.723,159555,0
2008-03-05,19.838,19.893,19.679,19.805,79434,0
2008-03-06,19.838,19.838,19.126,19.56,185515,0
2008-03-07,19.518,19.723,19.375,19.405,92157,0
2008-03-10,19.679,19.749,19.025,19.141,81501,0
2008-03-11,19.531,19.576,19.141,19.328,101907,0
2008-03-12,19.289,19.375,19.042,19.315,91720,0
2008-03-13,19.243,19.258,18.968,19.155,125396,0
2008-03-14,19.315,19.315,18.763,19.084,93513,0
2008-03-17,19.096,19.096,18.269,18.606,128220,0
2008-03-18,18.794,18.794,18.388,18.46,76327,0
2008-03-19,18.532,18.897,18.517,18.606,78258,0
2008-03-20,18.606,19.096,18.606,19.096,72049,0
2008-03-24,19.108,19.258,19.042,19.243,134471,0
2008-03-25,19.328,19.392,19.243,19.258,73916,0
2008-03-26,19.428,19.428,18.956,18.956,101449,0
2008-03-27,19.056,19.168,18.836,18.968,146174,0
2008-03-28,18.968,19.108,18.68,18.68,114353,0
2008-03-31,18.763,18.956,18.763,18.778,71500,0
2008-04-01,18.913,19.723,18.913,19.723,205035,0
2008-04-02,19.723,19.794,19.56,19.664,89613,0
2008-04-03,19.736,19.736,19.011,19.258,97444,0
2008-04-04,19.359,19.428,19.258,19.418,71619,0
2008-04-07,19.458,19.709,19.405,19.623,146453,0
2008-04-08,19.623,19.736,19.576,19.649,65986,0
2008-04-09,19.736,19.781,19.635,19.723,75085,0
2008-04-10,19.723,19.781,19.518,19.518,75638,0
2008-04-11,19.518,19.518,19.359,19.375,60387,0
2008-04-14,19.405,19.649,19.405,19.56,62821,0
2008-04-15,19.49,19.607,19.428,19.502,58208,0
2008-04-16,19.428,19.531,19.359,19.428,78989,0
2008-04-17,19.443,19.664,19.443,19.546,97589,0
2008-04-18,19.59,19.939,19.471,19.939,168368,0
2008-04-21,19.878,20.024,19.805,19.908,95224,0
2008-04-22,19.821,19.953,19.821,19.908,79472,0
2008-04-23,19.966,19.982,19.838,19.966,157777,0
2008-04-24,19.953,20.226,19.893,20.114,133073,0
2008-04-25,20.27,20.298,20.024,20.114,81206,0
2008-04-28,20.27,20.314,20.128,20.184,104695,0
2008-04-29,20.114,20.287,20.04,20.055,123014,0
2008-04-30,20.144,20.344,20.144,20.184,97567,0
2008-05-01,20.2,20.375,20.097,20.241,155997,0
2008-05-02,20.414,20.429,20.2,20.375,158428,0
2008-05-05,20.314,20.401,20.298,20.362,134386,0
2008-05-06,20.522,20.522,20.331,20.446,150908,0
2008-05-07,20.401,20.548,20.375,20.539,240481,0
2008-05-08,20.548,20.635,20.39,20.522,145625,0
2008-05-09,20.618,20.618,20.401,20.476,79677,0
2008-05-12,20.665,20.665,20.39,20.463,113407,0
2008-05-13,20.548,20.548,20.429,20.49,98233,0
2008-05-14,20.572,20.605,20.401,20.401,91073,0
2008-05-15,20.414,20.49,20.344,20.362,110477,0
2008-05-16,20.362,20.49,20.226,20.49,83337,0
2008-05-19,20.39,20.587,20.314,20.429,143782,0
2008-05-20,20.463,20.503,20.344,20.429,113118,0
2008-05-21,20.587,20.605,20.331,20.362,99784,0
2008-05-22,20.49,20.572,20.214,20.414,145692,0
2008-05-23,20.446,20.522,20.314,20.414,65528,0
2008-05-27,20.522,20.736,20.463,20.539,116805,0
2008-05-28,20.618,20.635,20.476,20.635,80332,0
2008-05-29,20.548,20.762,20.414,20.414,174587,0
2008-05-30,20.503,20.747,20.39,20.49,136127,0
2008-06-02,20.503,20.762,20.503,20.747,117480,0
2008-06-03,20.762,20.78,20.49,20.49,89317,0
2008-06-04,20.558,20.709,20.558,20.677,84587,0
2008-06-05,20.762,20.794,20.665,20.69,98975,0
2008-06-06,20.806,20.806,20.572,20.605,87794,0
2008-06-09,20.72,20.78,20.618,20.72,83893,0
2008-06-10,20.747,20.806,20.558,20.587,92487,0
2008-06-11,20.736,20.747,20.314,20.314,121548,0
2008-06-12,20.476,20.548,20.331,20.362,58168,0
2008-06-13,20.677,20.69,20.331,20.414,68791,0
2008-06-16,20.476,20.955,20.414,20.522,88815,0
2008-06-17,20.539,20.548,20.39,20.446,64108,0
2008-06-18,20.171,20.414,20.04,20.097,138854,0
2008-06-19,19.982,20.184,19.908,19.998,80408,0
2008-06-20,19.966,20.171,19.736,19.794,71168,0
2008-06-23,20.055,20.114,19.49,19.723,258731,0
2008-06-24,19.866,19.866,19.392,19.392,97321,0
2008-06-25,19.443,20.446,19.084,19.258,178036,0
2008-06-26,18.85,19.315,18.85,19.056,124242,0
2008-06-27,19.243,19.736,19.243,19.392,76186,0
2008-06-30,19.443,19.518,19.126,19.303,57787,0
2008-07-01,19.49,19.502,19.184,19.315,51068,0
2008-07-02,19.458,19.458,19.108,19.201,88370,0
2008-07-03,19.227,19.227,18.983,19.042,49416,0
2008-07-07,18.807,19.155,18.388,18.431,152890,0
2008-07-08,18.388,18.617,18.143,18.446,90960,0
2008-07-09,18.582,18.722,18.388,18.431,102214,0
2008-07-10,18.633,19.025,18.446,18.582,113130,0
2008-07-11,18.747,18.763,17.885,17.968,158969,0
2008-07-14,18.055,18.33,17.56,17.885,76107,0
2008-07-15,17.885,17.911,17.372,17.478,98658,0
2008-07-16,17.372,17.478,16.981,17.329,173719,0
2008-07-17,17.174,17.504,17.068,17.329,140291,0
2008-07-18,17.519,17.898,17.387,17.853,42677,0
2008-07-21,18.094,18.373,17.738,17.837,59711,0
2008-07-22,17.763,18.085,17.661,18.085,62081,0
2008-07-23,18.231,18.26,17.592,17.619,151069,0
2008-07-24,17.592,17.853,17.534,17.577,83471,0
2008-07-25,17.661,17.926,17.445,17.478,68994,0
2008-07-28,17.577,17.661,17.126,17.174,86295,0
2008-07-29,17.227,17.301,17.054,17.227,147625,0
2008-07-30,17.445,17.812,17.025,17.188,136284,0
2008-07-31,17.372,17.372,17.068,17.126,130123,0
2008-08-01,17.329,17.661,17.158,17.661,159825,0
2008-08-04,17.661,17.661,17.355,17.534,77118,0
2008-08-05,17.577,17.648,17.42,17.648,90716,0
2008-08-06,17.75,17.763,17.42,17.46,84264,0
2008-08-07,17.548,17.548,17.1,17.174,95933,0
2008-08-08,17.372,17.478,17.261,17.478,102627,0
2008-08-11,17.504,17.592,17.342,17.403,106865,0
2008-08-12,17.355,17.387,17.227,17.271,105263,0
2008-08-13,17.42,17.445,17.068,17.158,83371,0
2008-08-14,17.261,17.605,17.261,17.372,116546,0
2008-08-15,17.271,17.342,16.981,17.039,122855,0
2008-08-18,17.212,17.227,16.981,17.039,70987,0
2008-08-19,17.039,17.084,16.809,16.94,130979,0
2008-08-20,17.158,17.199,16.825,16.908,111997,0
2008-08-21,17.068,17.068,16.825,16.967,87429,0
2008-08-22,17.068,17.227,17.025,17.227,125022,0
2008-08-25,17.271,17.403,17.227,17.301,110218,0
2008-08-26,17.42,17.721,17.261,17.677,139340,0
2008-08-27,17.75,17.75,17.519,17.56,97577,0
2008-08-28,17.721,17.721,17.504,17.592,134577,0
2008-08-29,17.661,17.661,17.355,17.42,95812,0
2008-09-02,17.504,17.677,17.387,17.519,153259,0
2008-09-03,17.478,17.519,17.342,17.43,127275,0
2008-09-04,17.445,17.478,17.174,17.199,139580,0
2008-09-05,17.283,17.317,17.025,17.054,82419,0
2008-09-08,17.342,17.592,17.283,17.403,69010,0
2008-09-09,17.46,17.478,17.174,17.199,69910,0
2008-09-10,17.199,17.212,17.084,17.212,58837,0
2008-09-11,17.1,17.1,16.767,16.867,179230,0
2008-09-12,16.825,16.825,16.62,16.75,109324,0
2008-09-15,16.086,16.374,15.766,15.881,178119,0
2008-09-16,15.447,15.608,15.143,15.608,258317,0
2008-09-17,14.709,14.853,12.463,13.622,411998,0
2008-09-18,18.46,18.46,12.694,13.561,361603,0
2008-09-19,17.126,17.634,14.781,16.086,338529,0
2008-09-22,23.01,24.371,14.664,14.781,186600,0
2008-09-23,16.781,16.781,13.69,13.939,268527,0
2008-09-24,14.228,14.764,13.561,13.662,227411,0
2008-09-25,13.662,13.924,13.446,13.909,266135,0
2008-09-26,13.807,13.84,13.358,13.652,181050,0
2008-09-29,13.345,14.185,12.403,12.677,298883,0
2008-09-30,12.72,14.563,12.708,13.778,194202,0
2008-10-01,13.924,14.084,12.984,14.026,191950,0
2008-10-02,14.126,14.404,13.345,13.491,142554,0
2008-10-03,13.606,13.84,13.201,13.304,111137,0
2008-10-06,12.984,12.984,12.273,12.577,196003,0
2008-10-07,12.694,12.694,11.401,11.462,235394,0
2008-10-08,10.174,11.214,10.1,10.94,380605,0
2008-10-09,10.825,10.838,9.2325,9.551,271761,0
2008-10-10,7.9249,9.506,7.3608,9.3605,523722,0
2008-10-13,9.767,11.882,9.767,11.23,254868,0
2008-10-14,11.81,12.577,11.81,12.243,237976,0
2008-10-15,12.243,12.39,11.62,11.752,171433,0
2008-10-16,11.896,12.273,9.3022,12.071,729784,0
2008-10-17,11.795,12.476,10.883,12.374,202671,0
2008-10-20,12.665,12.769,12.433,12.752,174723,0
2008-10-21,12.635,13.304,12.577,12.769,180370,0
2008-10-22,12.635,12.677,11.896,12.026,138148,0
2008-10-23,12.39,12.39,11.533,11.909,176262,0
2008-10-24,11.533,12.259,11.145,12.1,198787,0
2008-10-27,11.694,12.1,11.491,11.55,84748,0
2008-10-28,11.666,11.896,11.577,11.868,76544,0
2008-10-29,11.997,12.491,11.938,12.448,141024,0
2008-10-30,12.694,13.677,12.1,13.072,157128,0
2008-10-31,13.087,13.318,12.854,13.072,124994,0
2008-11-03,13.053,13.053,12.736,12.954,184589,0
2008-11-04,12.984,12.984,12.52,12.837,128653,0
2008-11-05,12.476,12.769,12.185,12.403,146158,0
2008-11-06,12.984,13.606,11.721,11.868,111997,0
2008-11-07,12.012,12.185,11.882,11.985,87039,0
2008-11-10,12.243,12.259,11.607,11.78,100372,0
2008-11-11,11.68,11.68,11.245,11.317,107919,0
2008-11-12,11.214,11.416,10.406,10.478,132090,0
2008-11-13,10.304,10.563,9.997,10.478,166310,0
2008-11-14,10.259,10.361,9.781,10.316,137881,0
2008-11-17,9.94,9.94,9.3752,9.521,133288,0
2008-11-18,9.3752,9.4639,9.13,9.2325,171150,0
2008-11-19,9.2325,9.3022,8.6494,8.693,189906,0
2008-11-20,8.6647,8.6647,7.4915,7.6079,291108,0
2008-11-21,7.8826,7.9831,6.7672,7.4773,199609,0
2008-11-24,7.8393,8.3312,7.8393,8.2737,191995,0
2008-11-25,8.3461,8.7818,8.2603,8.7487,143968,0
2008-11-26,8.693,9.551,8.621,9.3458,141848,0
2008-11-28,9.3605,9.3605,9.1137,9.1568,43089,0
2008-12-01,8.9393,8.9393,8.5191,8.7242,132206,0
2008-12-02,8.7077,9.0295,8.3748,8.3899,119745,0
2008-12-03,8.3017,8.6358,8.3017,8.447,85636,0
2008-12-04,8.447,8.5652,7.9401,8.0425,131719,0
2008-12-05,7.7826,7.9401,7.4192,7.723,148145,0
2008-12-08,8.3606,8.4915,7.8826,7.9831,126436,0
2008-12-09,7.7826,7.8984,7.5646,7.6932,134575,0
2008-12-10,7.7084,7.7952,7.4773,7.723,146299,0
2008-12-11,7.5785,7.5785,7.303,7.4192,93581,0
2008-12-12,7.2159,7.4192,6.9992,7.4047,123432,0
2008-12-15,7.39,7.4485,7.0129,7.2448,151114,0
2008-12-16,7.6215,7.8393,7.2884,7.7084,241062,0
2008-12-17,7.6079,8.1442,7.4623,8.1146,213933,0
2008-12-18,8.3017,8.5499,8.1725,8.3748,118230,0
2008-12-19,8.5499,8.693,8.3174,8.5191,128072,0
2008-12-22,8.506,8.6786,8.1442,8.621,207974,0
2008-12-23,8.6786,8.693,7.9126,8.1442,146546,0
2008-12-24,8.2301,8.2737,8.0425,8.1146,88450,0
2008-12-26,8.1146,8.2875,7.9831,8.188,75587,0
2008-12-29,8.188,8.2301,7.8679,7.9831,170108,0
2008-12-30,7.9831,8.2033,7.8533,8.0425,216009,0
2008-12-31,8.7487,8.7487,8.0718,8.2603,194362,0
2009-01-02,8.3312,9.0553,8.244,8.929,166384,0
2009-01-05,8.9393,9.1137,8.9134,8.9834,168540,0
2009-01-06,9.13,9.4341,8.9693,9.13,222481,0
2009-01-07,9.1137,9.1137,8.7818,8.8818,90885,0
2009-01-08,8.7818,8.9834,8.6786,8.8114,137254,0
2009-01-09,8.9393,8.9693,8.6786,8.7487,163375,0
2009-01-12,8.8234,8.8818,8.5352,8.621,111298,0
2009-01-13,8.4915,8.5652,8.3461,8.4198,143329,0
2009-01-14,8.478,8.4915,8.1442,8.2301,162367,0
2009-01-15,8.0425,8.2875,7.9249,8.2603,177096,0
2009-01-16,8.4048,8.5499,8.3312,8.5352,128115,0
2009-01-20,8.4915,8.5499,8.188,8.3017,90331,0
2009-01-21,7.6079,8.3606,7.6079,8.2155,115905,0
2009-01-22,8.2033,8.2603,8.0853,8.1442,134627,0
2009-01-23,7.9831,8.188,7.9831,8.1564,90726,0
2009-01-26,8.1564,8.3748,8.1564,8.3312,136688,0
2009-01-27,9.0553,9.0553,8.244,8.2737,156078,0
2009-01-28,8.447,8.478,8.3312,8.4329,130619,0
2009-01-29,8.4622,8.621,8.4048,8.478,138105,0
2009-01-30,8.506,8.5352,8.3017,8.4622,115873,0
2009-02-02,8.4048,8.4915,8.4048,8.478,111638,0
2009-02-03,8.3461,8.7242,8.3312,8.6647,201750,0
2009-02-04,8.7487,8.7673,8.5499,8.5778,83974,0
2009-02-05,8.5499,8.5922,8.478,8.506,100804,0
2009-02-06,8.5499,8.6786,8.5191,8.5778,136068,0
2009-02-09,8.5778,8.6494,8.5499,8.5922,141603,0
2009-02-10,8.5778,8.6358,8.4915,8.506,177906,0
2009-02-11,8.6786,8.6786,8.4198,8.4198,156886,0
2009-02-12,8.2737,8.3606,8.188,8.244,124257,0
2009-02-13,8.2033,8.2155,8.0288,8.1725,139198,0
2009-02-17,7.9557,8.0558,7.5785,7.6358,207446,0
2009-02-18,7.723,7.7524,7.4915,7.6215,88390,0
2009-02-19,7.6215,7.8826,7.5492,7.6215,120234,0
2009-02-20,7.4623,7.5058,6.9845,7.0857,198559,0
2009-02-23,7.1728,7.2159,6.8104,6.9556,208660,0
2009-02-24,7.0561,7.2448,6.9121,7.2159,100384,0
2009-02-25,7.2317,7.3175,7.1583,7.2159,84945,0
2009-02-26,7.2884,7.6796,7.2598,7.39,110501,0
2009-02-27,7.2448,7.3318,7.1149,7.3175,130408,0
2009-03-02,7.1728,7.2317,6.7809,7.0277,115692,0
2009-03-03,7.1583,7.1583,6.6511,7.0712,183572,0
2009-03-04,7.0857,7.2598,7.0421,7.1,132848,0
2009-03-05,6.9992,7.0712,6.5494,6.7379,123858,0
2009-03-06,6.7809,6.8833,6.3753,6.5208,140953,0
2009-03-09,6.3321,6.3753,6.1295,6.1874,137429,0
2009-03-10,6.3461,6.6511,6.3182,6.6511,142827,0
2009-03-11,6.5933,6.7672,6.5933,6.6799,139721,0
2009-03-12,6.7379,6.9696,6.665,6.9121,145618,0
2009-03-13,6.9121,6.9121,6.7089,6.7525,99753,0
2009-03-16,6.7525,6.9845,6.7379,6.7809,182694,0
2009-03-17,6.6511,6.7958,6.5641,6.7958,169410,0
2009-03-18,6.6511,6.7809,6.5208,6.7525,85010,0
2009-03-19,6.7234,6.8104,6.4776,6.5933,145054,0
2009-03-20,6.5933,6.6075,6.4776,6.5208,72346,0
2009-03-23,6.6367,6.8833,6.6367,6.8833,157173,0
2009-03-24,6.7379,6.8833,6.7234,6.7809,114698,0
2009-03-25,6.7958,6.8971,6.6948,6.8971,102975,0
2009-03-26,6.9992,7.0561,6.9401,7.0277,107082,0
2009-03-27,6.9556,7.0129,6.7809,6.9121,156672,0
2009-03-30,6.6799,6.8971,6.5494,6.6224,97430,0
2009-03-31,6.7379,6.7379,6.6224,6.7234,92068,0
2009-04-01,6.6511,6.8392,6.6075,6.8392,57938,0
2009-04-02,6.9556,7.1442,6.8392,7.0857,213193,0
2009-04-03,6.9845,7.0277,6.8541,7.0277,114672,0
2009-04-06,6.9263,6.9845,6.7809,6.9556,169434,0
2009-04-07,6.8392,6.8833,6.7234,6.7958,164955,0
2009-04-08,6.8392,6.9401,6.8104,6.9401,183766,0
2009-04-09,6.9845,7.1728,6.9845,7.1583,227115,0
2009-04-13,7.0857,7.0857,6.7958,7.0561,202214,0
2009-04-14,6.9263,7.0421,6.8392,6.868,143146,0
2009-04-15,6.868,6.9401,6.8252,6.8971,147099,0
2009-04-16,6.8541,6.9556,6.7672,6.9121,106923,0
2009-04-17,6.8971,7.0857,6.8104,7.0712,151131,0
2009-04-20,7.0277,7.0277,6.8104,6.9401,104723,0
2009-04-21,6.7958,6.9401,6.7958,6.9401,79677,0
2009-04-22,6.8252,6.9556,6.7525,6.8541,85843,0
2009-04-23,6.9556,7.0129,6.8252,6.9401,82577,0
2009-04-24,6.9992,7.0712,6.9401,7.0277,75575,0
2009-04-27,6.9992,7.0277,6.9401,7.0129,40564,0
2009-04-28,6.9992,7.1149,6.9556,7.1,71277,0
2009-04-29,7.1149,7.1868,7.0421,7.1149,93917,0
2009-04-30,7.1728,7.2159,7.0277,7.1287,126511,0
2009-05-01,7.1583,7.2884,7.0561,7.2884,110568,0
2009-05-04,7.303,7.3318,7.1287,7.2023,149215,0
2009-05-05,7.2023,7.2023,6.9696,7.1287,283648,0
2009-05-06,7.1583,7.2159,7.0561,7.1868,126123,0
2009-05-07,7.2023,7.2023,6.8971,7.0421,114369,0
2009-05-08,7.1728,7.2737,7.0561,7.2317,179635,0
2009-05-11,7.1728,7.2737,7.0712,7.1442,153792,0
2009-05-12,7.2023,7.2737,7.1,7.2737,203055,0
2009-05-13,7.1442,7.1868,7.0277,7.0277,69057,0
2009-05-14,7.0857,7.2448,7.0277,7.0857,130176,0
2009-05-15,6.9845,7.0561,6.9696,6.9696,89879,0
2009-05-18,6.9845,7.2159,6.9696,7.1442,116564,0
2009-05-19,7.1868,7.2448,7.1583,7.2159,84629,0
2009-05-20,7.3608,7.3754,7.1868,7.2317,177727,0
2009-05-21,7.2023,7.2317,7.1,7.1442,70197,0
2009-05-22,7.2023,7.2448,7.1728,7.2448,135452,0
2009-05-26,7.1868,7.3175,7.1728,7.3175,114772,0
2009-05-27,7.3318,7.3754,7.2159,7.2317,134366,0
2009-05-28,7.303,7.39,7.2448,7.303,138447,0
2009-05-29,7.3608,7.4623,7.2159,7.3608,201011,0
2009-06-01,7.4485,7.5646,7.3463,7.5351,241133,0
2009-06-02,7.5351,7.6079,7.2448,7.4915,232334,0
2009-06-03,7.4623,7.4623,7.3175,7.3608,178934,0
2009-06-04,7.3463,7.4331,7.2884,7.3175,207473,0
2009-06-05,7.3754,7.4047,7.2598,7.3463,135491,0
2009-06-08,7.3463,7.3463,7.2737,7.3463,105416,0
2009-06-09,7.303,7.3754,7.2598,7.3318,141216,0
2009-06-10,7.303,7.3463,7.2737,7.303,133859,0
2009-06-11,7.303,7.39,7.2737,7.3463,157619,0
2009-06-12,7.3463,7.39,7.2737,7.2737,76244,0
2009-06-15,7.2448,7.3318,7.1728,7.2023,199482,0
2009-06-16,7.2317,7.2317,7.0561,7.1149,222406,0
2009-06-17,7.1583,7.1583,6.9992,7.0129,218974,0
2009-06-18,7.1,7.1,6.8971,6.9696,289962,0
2009-06-19,7.0129,7.0857,6.8971,7.0129,161538,0
2009-06-22,6.9696,7.0561,6.8971,7.0277,165432,0
2009-06-23,7.0857,7.2598,6.9556,7.0421,251724,0
2009-06-24,7.1287,7.1287,7.0129,7.1,110034,0
2009-06-25,7.1,7.2159,7.0421,7.2023,175193,0
2009-06-26,7.2159,7.2159,7.0857,7.1583,136821,0
2009-06-29,7.2159,7.2317,7.1,7.1583,176848,0
2009-06-30,7.2159,7.2159,7.0857,7.1149,263182,0
2009-07-01,7.1287,7.2448,7.1,7.2448,220599,0
2009-07-02,7.1728,7.2159,7.0857,7.1728,168849,0
2009-07-06,7.1583,7.1728,7.1,7.1728,96022,0
2009-07-07,7.1583,7.2317,7.0712,7.1868,137790,0
2009-07-08,7.1583,7.2448,7.1442,7.2448,118969,0
2009-07-09,7.2317,7.2448,7.1728,7.2159,149024,0
2009-07-10,7.2023,7.2448,7.1583,7.2448,156608,0
2009-07-13,7.2448,7.2884,7.1868,7.2884,153730,0
2009-07-14,7.2884,7.3175,7.1728,7.3175,159527,0
2009-07-15,7.3175,7.4192,7.2884,7.39,176621,0
2009-07-16,7.3608,7.4047,7.2598,7.39,138144,0
2009-07-17,7.3608,7.4047,7.303,7.3463,176826,0
2009-07-20,7.3318,7.39,7.2737,7.39,188625,0
2009-07-21,7.39,7.39,7.2598,7.3175,208835,0
2009-07-22,7.2737,7.3754,7.2737,7.2884,194212,0
2009-07-23,7.2884,7.3754,7.2884,7.3754,169512,0
2009-07-24,7.303,7.4485,7.2884,7.4192,213188,0
2009-07-27,7.4047,7.4915,7.4047,7.4623,163237,0
2009-07-28,7.4192,7.4773,7.3318,7.4773,148071,0
2009-07-29,7.4915,7.4915,7.3608,7.3754,108024,0
2009-07-30,7.4192,7.5935,7.4192,7.4915,230231,0
2009-07-31,7.4773,7.6932,7.4773,7.6215,428719,0
2009-08-03,7.723,7.9691,7.6932,7.7524,696475,0
2009-08-04,7.7377,7.9401,7.6932,7.9249,291202,0
2009-08-05,7.9691,8.2033,7.8679,8.2033,370007,0
2009-08-06,8.2033,8.2603,7.9691,8.1146,247009,0
2009-08-07,8.2033,8.2603,8.0718,8.0718,236527,0
2009-08-10,8.0425,8.4048,8.0425,8.4048,328244,0
2009-08-11,8.4329,8.4329,8.2301,8.3606,196406,0
2009-08-12,8.4198,8.478,8.3312,8.3748,150438,0
2009-08-13,8.4329,8.478,8.188,8.2301,224240,0
2009-08-14,8.2155,8.2603,8.1146,8.1299,152613,0
2009-08-17,8.0558,8.188,8.0558,8.1564,285483,0
2009-08-18,8.1725,8.3174,8.0853,8.3174,201727,0
2009-08-19,8.188,8.3461,8.0718,8.1146,164272,0
2009-08-20,8.0853,8.1725,8.0558,8.1,109093,0
2009-08-21,8.2155,8.2875,8.1564,8.2155,171214,0
2009-08-24,8.2603,8.3312,8.1564,8.2603,189910,0
2009-08-25,8.3312,8.3312,8.1564,8.2301,337859,0
2009-08-26,8.1725,8.3017,8.1442,8.3017,178936,0
2009-08-27,8.2603,8.3899,8.2033,8.3748,151372,0
2009-08-28,8.3606,8.478,7.9557,8.2301,297295,0
2009-08-31,8.188,8.2301,8.0718,8.1564,137798,0
2009-09-01,8.1146,8.2603,8.0853,8.1442,165733,0
2009-09-02,8.1725,8.188,7.9973,7.9973,212493,0
2009-09-03,8.0288,8.1564,7.9691,8.1564,143525,0
2009-09-04,8.1725,8.244,8.1442,8.244,223178,0
2009-09-08,8.2603,8.4048,8.244,8.4048,118299,0
2009-09-09,8.4622,8.4622,8.3017,8.3899,175783,0
2009-09-10,8.4622,8.5499,8.4329,8.447,217300,0
2009-09-11,8.447,8.6074,8.4329,8.5652,143832,0
2009-09-14,8.506,8.621,8.4048,8.5352,152121,0
2009-09-15,8.478,8.6358,8.447,8.6074,215432,0
2009-09-16,8.5922,8.8529,8.5922,8.8529,264470,0
2009-09-17,8.8529,9.0553,8.8234,8.9393,308626,0
2009-09-18,8.8967,9.0295,8.8234,8.929,219591,0
2009-09-21,8.8529,8.9975,8.7673,8.9693,147964,0
2009-09-22,8.9834,9.1862,8.9393,9.1435,241688,0
2009-09-23,9.1435,9.2026,8.9834,9.13,248486,0
2009-09-24,9.13,9.2026,8.8529,8.8967,156472,0
2009-09-25,8.8114,8.9524,8.7242,8.9524,145314,0
2009-09-28,9.0295,9.0695,8.9975,9.0295,85766,0
2009-09-29,9.0553,9.1862,8.9834,9.1137,139294,0
2009-09-30,9.1862,9.2026,8.9975,9.2026,157872,0
2009-10-01,9.1568,9.1862,8.9524,9.1137,264761,0
2009-10-02,9.0846,9.0846,8.8529,8.9134,172683,0
2009-10-05,8.9134,9.1435,8.9134,9.1435,172505,0
2009-10-06,9.13,9.245,9.0553,9.0846,164330,0
2009-10-07,9.0695,9.1435,9.0145,9.13,143690,0
2009-10-08,9.1568,9.1862,9.0695,9.1435,97782,0
2009-10-09,9.1862,9.1862,9.0695,9.1004,109412,0
2009-10-12,9.1137,9.2171,9.1004,9.1716,88692,0
2009-10-13,9.13,9.2026,9.0695,9.2026,97609,0
2009-10-14,9.2171,9.2325,9.13,9.1568,123529,0
2009-10-15,9.13,9.2171,9.1004,9.1568,120014,0
2009-10-16,9.0295,9.1568,8.9975,9.1435,105207,0
2009-10-19,9.1137,9.1862,8.9975,9.0553,293100,0
2009-10-20,9.0695,9.13,8.9834,9.0553,246575,0
2009-10-21,8.9975,9.1004,8.9834,9.0145,201606,0
2009-10-22,9.1004,9.1004,8.9975,9.0295,131591,0
2009-10-23,9.0145,9.1004,8.9834,9.1004,166840,0
2009-10-26,9.1137,9.1137,9.0145,9.1137,86250,0
2009-10-27,9.0419,9.13,8.9834,9.13,157058,0
2009-10-28,9.1137,9.1137,8.693,8.7077,169651,0
2009-10-29,8.6647,8.9834,8.6647,8.929,213895,0
2009-10-30,8.9834,9.0295,8.7387,8.7969,206330,0
2009-11-02,8.8114,8.9693,8.7969,8.9524,155243,0
2009-11-03,8.9693,8.9693,8.7487,8.8114,159362,0
2009-11-04,8.8234,8.929,8.8234,8.9134,116569,0
2009-11-05,8.929,9.0145,8.8967,9.0145,130975,0
2009-11-06,8.9975,9.0553,8.9693,9.0553,91775,0
2009-11-09,9.0553,9.1862,9.0419,9.1716,175799,0
2009-11-10,9.2171,9.2325,9.1004,9.2325,141711,0
2009-11-11,9.2594,9.3752,9.2026,9.2594,167713,0
2009-11-12,9.2325,9.2594,9.1716,9.1862,118620,0
2009-11-13,9.1716,9.245,9.1435,9.245,116036,0
2009-11-16,9.245,9.3458,9.1568,9.2594,194663,0
2009-11-17,9.273,9.2866,9.1435,9.273,225876,0
2009-11-18,9.2171,9.273,9.0553,9.2171,238910,0
2009-11-19,9.2325,9.245,9.2026,9.2325,172025,0
2009-11-20,9.1862,9.2594,9.1435,9.2594,130572,0
2009-11-23,9.273,9.3168,9.2026,9.3022,198542,0
2009-11-24,9.2866,9.3324,9.2594,9.3324,184047,0
2009-11-25,9.2866,9.3605,9.2866,9.3605,168848,0
2009-11-27,9.2866,9.3458,9.1862,9.273,76389,0
2009-11-30,9.3168,9.3324,9.13,9.1568,123203,0
2009-12-01,9.1862,9.273,9.13,9.273,189824,0
2009-12-02,9.3022,9.3022,9.245,9.273,148816,0
2009-12-03,9.2866,9.3022,9.1716,9.273,129213,0
2009-12-04,9.3458,9.3458,9.1862,9.3022,205634,0
2009-12-07,9.3458,9.3458,9.2171,9.2594,122557,0
2009-12-08,9.2171,9.2325,9.1137,9.1435,132874,0
2009-12-09,9.1568,9.2325,9.13,9.2325,71885,0
2009-12-10,9.2594,9.273,9.1716,9.1862,109027,0
2009-12-11,9.1862,9.2026,9.1435,9.1568,109754,0
2009-12-14,9.2026,9.273,9.1716,9.245,140419,0
2009-12-15,9.273,9.273,9.1862,9.245,134189,0
2009-12-16,9.2594,9.2594,9.1435,9.1568,124534,0
2009-12-17,9.1568,9.1716,9.0419,9.1435,142467,0
2009-12-18,9.1862,9.2171,9.1004,9.1568,126735,0
2009-12-21,9.1004,9.1716,9.0846,9.1137,158232,0
2009-12-22,9.0695,9.2325,9.0695,9.2325,151790,0
2009-12-23,9.1716,9.2026,9.1435,9.1716,170181,0
2009-12-24,9.1568,9.1862,9.1137,9.1568,110401,0
2009-12-28,9.1862,9.2325,9.1004,9.2026,138708,0
2009-12-29,9.2026,9.2171,9.1568,9.1568,100647,0
2009-12-30,9.1862,9.2026,9.0695,9.1716,227489,0
2009-12-31,9.1862,9.2171,8.8394,9.1435,251388,0
2010-01-04,9.2026,9.2325,9.1435,9.2325,218616,0
2010-01-05,9.2171,9.2594,9.1137,9.245,221211,0
2010-01-06,9.2325,9.2866,9.1716,9.2866,161888,0
2010-01-07,9.245,9.3458,9.245,9.2866,215311,0
2010-01-08,9.3022,9.4758,9.273,9.4639,241423,0
2010-01-11,9.4906,9.752,9.4906,9.738,286164,0
2010-01-12,9.738,9.781,9.681,9.752,198376,0
2010-01-13,9.781,9.811,9.666,9.811,193232,0
2010-01-14,9.723,9.738,9.535,9.649,176975,0
2010-01-15,9.666,9.694,9.593,9.666,96987,0
2010-01-19,9.666,9.793,9.666,9.767,163258,0
2010-01-20,9.84,9.84,9.666,9.752,153154,0
2010-01-21,9.767,9.781,9.666,9.708,253546,0
2010-01-22,9.723,9.84,9.649,9.793,156109,0
2010-01-25,9.84,9.84,9.694,9.708,166241,0
2010-01-26,9.636,9.767,9.551,9.593,153640,0
2010-01-27,9.694,9.723,9.4906,9.521,162372,0
2010-01-28,9.562,9.636,9.4758,9.593,134616,0
2010-01-29,9.636,9.708,9.551,9.578,155544,0
2010-02-01,9.578,9.924,9.551,9.883,193010,0
2010-02-02,9.894,10.143,9.854,10.041,208831,0
2010-02-03,10.071,10.129,9.954,10.129,203575,0
2010-02-04,10.071,10.071,9.708,9.824,197813,0
2010-02-05,9.767,9.767,9.1862,9.4185,349417,0
2010-02-08,9.3458,9.4639,9.3168,9.3458,151599,0
2010-02-09,9.4906,9.681,9.4341,9.681,182895,0
2010-02-10,9.723,9.811,9.694,9.811,141198,0
2010-02-11,9.793,9.84,9.708,9.811,162209,0
2010-02-12,9.84,9.854,9.636,9.767,165203,0
2010-02-16,9.793,10.058,9.752,10.058,239055,0
2010-02-17,10.041,10.129,9.997,10.1,299263,0
2010-02-18,10.087,10.245,9.97,10.227,380712,0
2010-02-19,10.129,10.316,10.041,10.273,353296,0
2010-02-22,10.259,10.376,10.189,10.227,408981,0
2010-02-23,10.227,10.304,10.143,10.273,335469,0
2010-02-24,10.316,10.46,10.227,10.46,355614,0
2010-02-25,10.432,10.507,10.418,10.478,416763,0
2010-02-26,10.493,10.609,10.432,10.534,415427,0
2010-03-01,10.593,10.694,10.46,10.593,381760,0
2010-03-02,10.649,10.649,10.507,10.507,331847,0
2010-03-03,10.478,10.593,10.361,10.361,286562,0
2010-03-04,10.418,10.534,10.376,10.406,253987,0
2010-03-05,10.46,10.52,10.418,10.478,314436,0
2010-03-08,10.549,10.563,10.432,10.534,321005,0
2010-03-09,10.549,10.549,10.446,10.549,298145,0
2010-03-10,10.534,10.549,10.507,10.507,246323,0
2010-03-11,10.563,10.593,10.478,10.578,316471,0
2010-03-12,10.632,10.749,10.563,10.749,217257,0
2010-03-15,10.797,10.954,10.749,10.852,337560,0
2010-03-16,10.954,11.055,10.838,11.042,285531,0
2010-03-17,10.999,11.042,10.883,10.94,284883,0
2010-03-18,10.999,11.084,10.94,11.029,205799,0
2010-03-19,11.084,11.099,10.883,10.883,355550,0
2010-03-22,10.967,11.029,10.867,10.867,249052,0
2010-03-23,10.982,11.084,10.954,11.084,207901,0
2010-03-24,11.099,11.23,11.084,11.23,244266,0
2010-03-25,11.287,11.392,11.287,11.392,218243,0
2010-03-26,11.346,11.376,11.171,11.201,359319,0
2010-03-29,11.23,11.433,11.201,11.361,298766,0
2010-03-30,11.433,11.533,11.392,11.533,290285,0
2010-03-31,11.607,11.607,11.376,11.448,219462,0
2010-04-01,11.505,11.694,11.505,11.666,262645,0
2010-04-05,11.707,11.81,11.62,11.68,262562,0
2010-04-06,11.707,11.854,11.68,11.78,178803,0
2010-04-07,11.854,11.97,11.707,11.736,294481,0
2010-04-08,11.707,11.97,11.707,11.882,247237,0
2010-04-09,11.925,11.956,11.78,11.81,169028,0
2010-04-12,11.854,11.882,11.329,11.448,299791,0
2010-04-13,11.533,11.635,11.346,11.376,223354,0
2010-04-14,11.448,11.478,11.072,11.287,375052,0
2010-04-15,11.201,11.259,10.954,11.013,304061,0
2010-04-16,11.013,11.114,10.94,11.042,158502,0
2010-04-19,11.072,11.201,10.94,11.171,126479,0
2010-04-20,11.287,11.361,11.214,11.287,154377,0
2010-04-21,11.392,11.416,11.13,11.145,169751,0
2010-04-22,11.084,11.186,10.838,10.925,201469,0
2010-04-23,10.996,11.157,10.979,11.114,134904,0
2010-04-26,11.171,11.23,11.084,11.23,104967,0
2010-04-27,11.23,11.361,11.029,11.157,202089,0
2010-04-28,11.245,11.346,11.214,11.329,207533,0
2010-04-29,11.462,11.491,11.392,11.433,132133,0
2010-04-30,11.505,11.519,11.392,11.416,118269,0
2010-05-03,11.519,11.592,11.478,11.592,126824,0
2010-05-04,11.519,11.577,11.287,11.329,219415,0
2010-05-05,10.999,11.23,10.534,10.738,456634,0
2010-05-06,10.749,10.765,9.4906,10.087,567791,0
2010-05-07,10.058,10.361,9.94,10.344,258618,0
2010-05-10,10.708,10.912,10.446,10.912,224134,0
2010-05-11,10.825,11.013,10.724,10.954,101276,0
2010-05-12,11.072,11.157,10.94,11.099,86367,0
2010-05-13,11.099,11.201,11.042,11.157,145467,0
2010-05-14,11.042,11.055,10.694,10.925,162568,0
2010-05-17,10.967,10.967,10.389,10.665,231247,0
2010-05-18,10.883,10.883,10.418,10.578,183413,0
2010-05-19,10.549,10.549,9.94,10.361,195319,0
2010-05-20,10.1,10.143,9.752,10.113,267481,0
2010-05-21,10.143,10.189,9.883,10.189,128728,0
2010-05-24,10.215,10.389,10.143,10.289,127858,0
2010-05-25,9.94,10.418,9.752,10.418,188661,0
2010-05-26,10.549,10.609,10.113,10.113,149212,0
2010-05-27,10.227,10.593,10.143,10.289,114620,0
2010-05-28,10.344,10.376,10.1,10.143,133324,0
2010-06-01,10.157,10.446,10.129,10.432,149935,0
2010-06-02,10.389,10.418,10.143,10.245,108559,0
2010-06-03,10.316,10.316,10.071,10.245,181060,0
2010-06-04,10.201,10.273,10.058,10.201,106759,0
2010-06-07,10.113,10.316,10.027,10.041,66147,0
2010-06-08,10.143,10.174,9.94,10.087,105422,0
2010-06-09,10.201,10.331,10.174,10.215,72905,0
2010-06-10,10.344,10.46,10.174,10.432,96524,0
2010-06-11,10.432,10.507,10.389,10.46,86367,0
2010-06-14,10.493,10.507,10.389,10.507,49565,0
2010-06-15,10.609,10.609,10.418,10.52,96714,0
2010-06-16,10.478,10.563,10.432,10.46,96645,0
2010-06-17,10.563,10.563,10.432,10.493,63561,0
2010-06-18,10.609,10.622,10.507,10.622,71427,0
2010-06-21,10.724,10.749,10.622,10.632,99753,0
2010-06-22,10.694,10.694,10.344,10.389,76469,0
2010-06-23,10.389,10.418,10.174,10.304,100904,0
2010-06-24,10.376,10.376,10.087,10.113,129054,0
2010-06-25,10.174,10.245,10.1,10.245,93966,0
2010-06-28,10.289,10.432,10.289,10.418,64213,0
2010-06-29,10.389,10.389,10.143,10.259,94645,0
2010-06-30,10.312,10.401,10.267,10.324,89282,0
2010-07-01,10.331,10.331,9.924,10.259,174814,0
2010-07-02,10.215,10.215,10.012,10.201,72295,0
2010-07-06,10.215,10.304,9.97,10.012,101784,0
2010-07-07,10.012,10.174,9.954,10.174,156611,0
2010-07-08,10.129,10.201,10.071,10.174,75876,0
2010-07-09,10.174,10.289,10.174,10.289,52743,0
2010-07-12,10.245,10.289,10.143,10.157,88405,0
2010-07-13,10.227,10.289,10.174,10.215,84348,0
2010-07-14,10.273,10.316,10.245,10.273,81050,0
2010-07-15,10.245,10.245,10.087,10.087,103681,0
2010-07-16,10.058,10.129,10.012,10.1,68972,0
2010-07-19,10.157,10.174,10.071,10.1,67166,0
2010-07-20,10.1,10.189,10.087,10.143,51492,0
2010-07-21,10.189,10.215,10.143,10.215,69531,0
2010-07-22,10.52,10.52,10.259,10.432,92041,0
2010-07-23,10.432,10.507,10.376,10.507,88111,0
2010-07-26,10.563,10.622,10.478,10.609,71677,0
2010-07-27,10.578,10.665,10.534,10.632,122433,0
2010-07-28,10.708,10.708,10.578,10.665,104016,0
2010-07-29,10.708,10.724,10.563,10.649,103372,0
2010-07-30,10.649,10.749,10.622,10.738,84349,0
2010-08-02,10.678,10.812,10.593,10.738,95899,0
2010-08-03,10.749,10.867,10.724,10.852,96263,0
2010-08-04,10.867,10.867,10.632,10.665,137491,0
2010-08-05,10.708,10.812,10.665,10.765,79173,0
2010-08-06,10.765,10.838,10.534,10.622,101204,0
2010-08-09,10.678,10.765,10.609,10.649,111612,0
2010-08-10,10.649,10.649,10.507,10.649,53916,0
2010-08-11,10.649,10.694,10.446,10.52,127603,0
2010-08-12,10.549,10.609,10.389,10.507,106700,0
2010-08-13,10.563,10.563,10.376,10.446,90725,0
2010-08-16,10.478,10.549,10.446,10.52,49966,0
2010-08-17,10.578,10.609,10.406,10.432,109784,0
2010-08-18,10.389,10.46,10.273,10.289,158478,0
2010-08-19,10.273,10.376,10.273,10.331,77794,0
2010-08-20,10.389,10.46,10.376,10.46,73710,0
2010-08-23,10.549,10.578,10.446,10.578,97753,0
2010-08-24,10.534,10.549,10.46,10.534,65077,0
2010-08-25,10.534,10.563,10.259,10.478,112564,0
2010-08-26,10.418,10.418,10.273,10.273,129125,0
2010-08-27,10.331,10.376,10.189,10.245,88234,0
2010-08-30,10.143,10.406,10.143,10.289,83073,0
2010-08-31,10.559,10.559,10.252,10.383,122175,0
2010-09-01,10.432,10.549,10.331,10.344,93729,0
2010-09-02,10.289,10.493,10.289,10.493,93634,0
2010-09-03,10.46,10.493,10.304,10.389,59154,0
2010-09-07,10.376,10.432,10.259,10.406,79484,0
2010-09-08,10.259,10.493,10.227,10.361,100988,0
2010-09-09,10.446,10.478,10.361,10.478,88090,0
2010-09-10,10.507,10.549,10.46,10.507,78267,0
2010-09-13,10.609,10.649,10.432,10.478,172807,0
2010-09-14,10.493,10.649,10.493,10.649,92366,0
2010-09-15,10.649,10.781,10.593,10.694,161552,0
2010-09-16,10.578,10.825,10.578,10.708,209996,0
2010-09-17,10.781,10.838,10.694,10.738,114233,0
2010-09-20,10.797,10.838,10.694,10.738,120787,0
2010-09-21,10.738,10.765,10.593,10.632,79732,0
2010-09-22,10.694,10.694,10.478,10.52,72377,0
2010-09-23,10.534,10.665,10.507,10.649,83462,0
2010-09-24,10.622,10.649,10.507,10.609,79079,0
2010-09-27,10.632,10.649,10.507,10.578,89357,0
2010-09-28,10.632,10.665,10.578,10.632,95170,0
2010-09-29,10.678,10.749,10.632,10.694,113060,0
2010-09-30,10.737,10.762,10.587,10.618,94757,0
2010-10-01,10.708,10.838,10.632,10.825,100487,0
2010-10-04,10.838,10.838,10.749,10.797,56303,0
2010-10-05,10.925,10.925,10.781,10.852,88303,0
2010-10-06,10.838,10.852,10.694,10.724,118047,0
2010-10-07,10.797,10.852,10.749,10.825,79965,0
2010-10-08,10.852,10.867,10.765,10.852,95952,0
2010-10-11,10.812,10.999,10.812,10.982,89866,0
2010-10-12,10.925,11.114,10.925,11.114,169111,0
2010-10-13,11.186,11.273,11.13,11.13,165312,0
2010-10-14,11.201,11.23,11.099,11.201,135541,0
2010-10-15,11.13,11.145,11.042,11.099,68516,0
2010-10-18,11.13,11.145,10.954,10.999,101913,0
2010-10-19,10.999,11.084,10.867,10.94,130982,0
2010-10-20,11.013,11.114,10.897,10.912,136848,0
2010-10-21,10.912,11.055,10.912,10.967,99758,0
2010-10-22,10.954,11.029,10.925,10.999,50794,0
2010-10-25,11.084,11.157,11.042,11.157,157452,0
2010-10-26,11.145,11.201,11.114,11.157,124383,0
2010-10-27,11.157,11.214,11.055,11.214,85132,0
2010-10-28,11.273,11.392,11.201,11.201,144026,0
2010-10-29,11.29,11.305,11.201,11.247,73219,0
2010-11-01,11.301,11.376,11.245,11.245,121601,0
2010-11-02,11.329,11.346,11.145,11.201,94679,0
2010-11-03,11.287,11.376,10.94,11.099,241213,0
2010-11-04,11.201,11.273,11.055,11.273,95889,0
2010-11-05,11.259,11.346,11.186,11.329,69466,0
2010-11-08,11.346,11.401,11.317,11.401,93774,0
2010-11-09,11.478,11.505,11.301,11.433,95696,0
2010-11-10,11.376,11.401,11.145,11.301,113124,0
2010-11-11,11.317,11.317,11.13,11.214,95103,0
2010-11-12,11.186,11.245,11.084,11.084,47865,0
2010-11-15,11.145,11.245,10.954,11.055,134946,0
2010-11-16,11.084,11.099,10.361,10.867,262520,0
2010-11-17,10.852,10.912,10.797,10.852,94600,0
2010-11-18,10.812,10.925,10.797,10.825,123854,0
2010-11-19,10.781,10.982,10.765,10.982,79410,0
2010-11-22,11.013,11.157,11.013,11.13,134802,0
2010-11-23,11.13,11.157,10.967,11.055,125654,0
2010-11-24,10.982,11.145,10.954,11.145,110638,0
2010-11-26,11.145,11.23,11.145,11.23,38241,0
2010-11-29,11.214,11.214,11.099,11.099,81536,0
2010-11-30,11.138,11.209,11.107,11.121,82696,0
2010-12-01,11.23,11.317,11.145,11.171,124848,0
2010-12-02,11.23,11.245,11.084,11.171,96337,0
2010-12-03,11.245,11.301,11.171,11.273,76489,0
2010-12-06,11.301,11.301,11.055,11.245,142242,0
2010-12-07,11.301,11.317,11.114,11.114,93584,0
2010-12-08,11.171,11.171,11.029,11.114,98903,0
2010-12-09,10.999,11.157,10.912,11.072,136254,0
2010-12-10,11.114,11.145,10.999,11.13,110193,0
2010-12-13,11.157,11.171,10.912,10.954,158467,0
2010-12-14,11.042,11.042,10.838,10.897,126539,0
2010-12-15,10.749,10.838,10.724,10.749,148050,0
2010-12-16,10.778,10.939,10.618,10.895,159718,0
2010-12-17,10.724,10.982,10.724,10.982,101362,0
2010-12-20,10.982,11.013,10.812,10.812,115501,0
2010-12-21,10.912,11.013,10.812,10.852,143814,0
2010-12-22,10.852,11.055,10.838,10.94,239005,0
2010-12-23,11.013,11.084,10.954,11.013,91841,0
2010-12-27,11.029,11.099,10.982,11.013,152644,0
2010-12-28,11.055,11.114,10.982,11.029,116424,0
2010-12-29,11.083,11.129,10.919,10.919,113857,0
2010-12-30,10.89,11.112,10.817,11.051,205129,0
2010-12-31,11.068,11.083,10.973,10.99,54262,0
2011-01-03,11.099,11.201,10.999,11.171,109033,0
2011-01-04,11.23,11.23,10.94,11.072,162118,0
2011-01-05,11.072,11.072,10.954,11.055,97085,0
2011-01-06,11.084,11.13,10.954,10.982,113269,0
2011-01-07,11.029,11.084,10.982,11.042,84018,0
2011-01-10,11.029,11.186,10.999,11.186,92135,0
2011-01-11,11.214,11.23,11.13,11.23,99758,0
2011-01-12,11.214,11.23,11.157,11.157,137411,0
2011-01-13,11.171,11.23,11.157,11.23,168100,0
2011-01-14,11.099,11.214,11.042,11.072,116085,0
2011-01-18,11.072,11.145,11.013,11.072,129945,0
2011-01-19,11.013,11.084,10.982,11.072,96676,0
2011-01-20,11.114,11.13,11.042,11.13,146969,0
2011-01-21,11.099,11.301,11.099,11.301,143860,0
2011-01-24,11.317,11.392,11.259,11.392,161354,0
2011-01-25,11.448,11.448,11.317,11.392,146424,0
2011-01-26,11.401,11.491,11.392,11.462,134657,0
2011-01-27,11.519,11.666,11.462,11.666,169871,0
2011-01-28,11.68,11.707,11.565,11.607,140722,0
2011-01-31,11.562,11.713,11.438,11.455,184277,0
2011-02-01,11.505,11.68,11.462,11.635,128099,0
2011-02-02,11.62,11.694,11.592,11.694,96323,0
2011-02-03,11.666,11.721,11.519,11.62,150956,0
2011-02-04,11.577,11.592,11.245,11.273,392390,0
2011-02-07,11.287,11.287,10.852,10.982,681643,0
2011-02-08,11.013,11.013,10.781,10.982,309429,0
2011-02-09,10.897,10.925,10.812,10.867,238634,0
2011-02-10,10.778,10.98,10.747,10.911,226796,0
2011-02-11,10.852,11.029,10.825,10.982,128668,0
2011-02-14,10.982,11.186,10.94,11.171,175254,0
2011-02-15,11.084,11.157,11.042,11.099,119383,0
2011-02-16,10.999,11.013,10.912,10.954,135578,0
2011-02-18,10.999,11.029,10.925,10.925,67504,0
2011-02-22,10.897,10.912,10.797,10.838,105479,0
2011-02-23,10.883,11.029,10.867,11.029,124582,0
2011-02-24,10.982,11.157,10.967,11.145,148250,0
2011-02-25,11.098,11.214,11.041,11.144,124684,0
2011-02-28,11.232,11.26,11.171,11.26,138313,0
2011-03-01,11.32,11.378,11.187,11.378,154352,0
2011-03-02,11.318,11.435,11.274,11.274,142052,0
2011-03-03,11.172,11.201,11.071,11.083,189873,0
2011-03-04,11.144,11.23,11.071,11.157,94169,0
2011-03-07,11.171,11.329,11.171,11.287,93713,0
2011-03-08,11.246,11.347,11.17,11.259,115956,0
2011-03-09,11.288,11.33,11.13,11.274,79355,0
2011-03-10,11.275,11.349,11.172,11.275,140948,0
2011-03-11,11.318,11.393,11.214,11.393,114710,0
2011-03-14,11.377,11.393,11.201,11.318,86022,0
2011-03-15,11.318,11.318,11.098,11.301,118497,0
2011-03-16,11.33,11.347,11.157,11.23,98998,0
2011-03-17,11.333,11.364,11.276,11.32,80238,0
2011-03-18,11.377,11.377,11.186,11.246,76962,0
2011-03-21,11.33,11.403,11.13,11.201,127604,0
2011-03-22,11.157,11.274,11.098,11.113,91344,0
2011-03-23,10.924,11.259,10.924,11.23,96118,0
2011-03-24,11.274,11.301,11.214,11.246,63353,0
2011-03-25,11.259,11.259,11.098,11.201,95420,0
2011-03-28,11.246,11.246,11.028,11.028,107836,0
2011-03-29,11.113,11.13,10.997,11.012,71650,0
2011-03-30,11.012,11.071,10.965,10.98,99024,0
2011-03-31,10.96,11.007,10.96,10.96,71649,0
2011-04-01,10.996,11.13,10.996,11.083,98035,0
2011-04-04,11.13,11.157,11.028,11.071,87465,0
2011-04-05,11.145,11.172,11.041,11.13,100006,0
2011-04-06,11.041,11.13,11.012,11.041,174454,0
2011-04-07,11.071,11.071,10.979,11.053,109075,0
2011-04-08,10.996,11.053,10.996,11.053,90778,0
2011-04-11,11.027,11.114,11.027,11.041,93928,0
2011-04-12,10.987,11.046,10.959,11.019,87009,0
2011-04-13,11.083,11.098,10.996,11.027,97398,0
2011-04-14,11.071,11.172,11.012,11.172,113174,0
2011-04-15,11.098,11.259,11.053,11.157,113286,0
2011-04-18,11.083,11.172,11.012,11.071,100395,0
2011-04-19,11.053,11.187,11.041,11.13,128298,0
2011-04-20,11.145,11.288,11.071,11.231,140308,0
2011-04-21,11.172,11.259,11.114,11.114,93172,0
2011-04-25,11.071,11.098,10.979,11.027,97923,0
2011-04-26,11.071,11.071,10.91,10.996,154445,0
2011-04-27,10.953,10.979,10.862,10.979,130837,0
2011-04-28,10.924,10.938,10.807,10.879,123147,0
2011-04-29,10.939,11.248,10.83,10.923,177892,0
2011-05-02,10.924,10.924,10.822,10.894,99351,0
2011-05-03,10.919,10.934,10.857,10.934,72123,0
2011-05-04,10.901,10.943,10.827,10.87,80194,0
2011-05-05,10.857,10.89,10.739,10.831,111889,0
2011-05-06,10.84,10.971,10.798,10.87,101182,0
2011-05-09,10.807,10.964,10.792,10.924,90215,0
2011-05-10,10.943,10.987,10.901,10.971,73401,0
2011-05-11,10.963,11.025,10.919,11.025,80615,0
2011-05-12,10.996,11.083,10.979,11.071,94888,0
2011-05-13,11.09,11.164,11.09,11.164,108946,0
2011-05-16,11.18,11.18,10.971,11.003,99463,0
2011-05-17,11.046,11.107,11.003,11.107,104708,0
2011-05-18,11.152,11.224,11.003,11.152,121868,0
2011-05-19,11.209,11.241,11.138,11.194,90053,0
2011-05-20,11.232,11.305,11.201,11.305,144407,0
2011-05-23,11.296,11.341,11.266,11.313,205198,0
2011-05-24,11.327,11.341,11.209,11.313,125630,0
2011-05-25,11.266,11.387,11.266,11.371,149561,0
2011-05-26,11.327,11.413,11.327,11.387,119199,0
2011-05-27,11.407,11.423,11.364,11.423,63929,0
2011-05-31,11.409,11.488,11.304,11.321,158065,0
2011-06-01,11.43,11.491,11.224,11.241,156607,0
2011-06-02,11.255,11.413,11.255,11.341,107926,0
2011-06-03,11.276,11.381,11.247,11.333,84338,0
2011-06-06,11.43,11.43,11.18,11.282,103469,0
2011-06-07,11.364,11.381,11.305,11.351,98739,0
2011-06-08,11.364,11.364,11.305,11.32,96037,0
2011-06-09,11.351,11.397,11.32,11.32,94654,0
2011-06-10,11.396,11.396,11.201,11.305,127799,0
2011-06-13,11.351,11.351,11.247,11.32,115528,0
2011-06-14,11.364,11.381,11.333,11.364,81777,0
2011-06-15,11.468,11.468,11.215,11.333,119346,0
2011-06-16,11.327,11.372,11.15,11.239,120970,0
2011-06-17,11.396,11.396,11.144,11.288,127717,0
2011-06-20,11.288,11.351,11.288,11.32,108804,0
2011-06-21,11.288,11.333,11.171,11.171,113393,0
2011-06-22,11.26,11.333,11.171,11.247,126440,0
2011-06-23,11.247,11.276,11.171,11.26,126295,0
2011-06-24,11.276,11.333,11.214,11.246,129387,0
2011-06-27,11.288,11.32,11.247,11.305,143704,0
2011-06-28,11.32,11.364,11.247,11.333,192208,0
2011-06-29,11.364,11.381,11.247,11.288,103241,0
2011-06-30,11.248,11.389,11.248,11.389,118375,0
2011-07-01,11.397,11.407,11.276,11.397,83779,0
2011-07-05,11.381,11.397,11.351,11.381,135642,0
2011-07-06,11.312,11.372,11.254,11.296,115466,0
2011-07-07,11.351,11.351,11.127,11.201,183749,0
2011-07-08,11.185,11.304,11.127,11.143,132966,0
2011-07-11,11.259,11.259,10.975,11.17,122346,0
2011-07-12,11.178,11.296,11.15,11.281,117286,0
2011-07-13,11.351,11.351,11.185,11.259,94544,0
2011-07-14,11.259,11.333,11.201,11.32,123871,0
2011-07-15,11.32,11.333,11.231,11.333,95787,0
2011-07-18,11.441,11.441,11.037,11.127,189435,0
2011-07-19,11.281,11.281,11.072,11.086,119577,0
2011-07-20,11.05,11.17,11.05,11.111,88647,0
2011-07-21,11.231,11.276,11.127,11.214,124674,0
2011-07-22,11.246,11.288,11.185,11.259,112295,0
2011-07-25,11.288,11.288,11.185,11.246,119960,0
2011-07-26,11.247,11.247,11.08,11.215,106381,0
2011-07-27,11.288,11.288,11.008,11.143,127068,0
2011-07-28,11.08,11.11,10.944,11.022,132428,0
2011-07-29,11.012,11.012,10.765,10.814,131062,0
2011-08-01,10.992,11.156,10.855,10.975,134221,0
2011-08-02,11.006,11.065,10.762,10.944,129117,0
2011-08-03,10.916,10.932,10.739,10.767,106025,0
2011-08-04,10.762,10.853,10.552,10.552,180301,0
2011-08-05,10.532,10.577,9.783,9.961,427349,0
2011-08-08,9.4996,9.753,9.0239,9.2171,347331,0
2011-08-09,9.0182,9.707,8.9543,9.707,214481,0
2011-08-10,9.4076,9.618,9.0752,9.452,186580,0
2011-08-11,9.452,9.843,9.452,9.783,220694,0
2011-08-12,9.795,10.035,9.795,10.035,92233,0
2011-08-15,10.053,10.053,9.857,9.991,187969,0
2011-08-16,9.978,10.083,9.887,10.083,158960,0
2011-08-17,10.083,10.174,10.006,10.174,124510,0
2011-08-18,9.887,10.022,9.722,9.752,131776,0
2011-08-19,9.586,9.857,9.528,9.618,161971,0
2011-08-22,9.901,9.901,9.3624,9.4966,150215,0
2011-08-23,9.63,9.783,9.4807,9.511,220855,0
2011-08-24,9.2122,9.737,9.2122,9.737,326029,0
2011-08-25,9.827,9.843,9.662,9.783,132984,0
2011-08-26,9.4351,9.963,9.4048,9.933,140948,0
2011-08-29,9.961,10.035,9.887,9.917,98265,0
2011-08-30,9.901,10.006,9.783,9.843,80411,0
2011-08-31,9.896,10.034,9.852,9.959,141714,0
2011-09-01,9.901,9.948,9.857,9.887,109683,0
2011-09-02,9.668,9.788,9.65,9.744,49368,0
2011-09-06,9.584,9.722,9.584,9.722,155103,0
2011-09-07,9.694,9.786,9.665,9.786,86055,0
2011-09-08,9.69,9.783,9.678,9.783,44317,0
2011-09-09,9.678,9.844,9.678,9.844,115707,0
2011-09-12,9.783,9.844,9.752,9.795,113479,0
2011-09-13,9.737,9.814,9.737,9.814,109633,0
2011-09-14,9.814,9.858,9.722,9.767,147699,0
2011-09-15,9.767,9.828,9.752,9.783,173710,0
2011-09-16,9.706,9.873,9.706,9.873,79733,0
2011-09-19,9.814,9.828,9.571,9.706,91993,0
2011-09-20,9.629,9.706,9.602,9.706,124411,0
2011-09-21,9.722,9.737,9.602,9.69,114323,0
2011-09-22,9.602,9.646,9.3294,9.45,122906,0
2011-09-23,9.571,9.571,9.3448,9.4351,102718,0
2011-09-26,9.4351,9.629,9.389,9.571,121196,0
2011-09-27,9.602,9.722,9.542,9.646,116977,0
2011-09-28,9.617,9.629,9.45,9.4668,66445,0
2011-09-29,9.4668,9.556,9.3732,9.45,95341,0
2011-09-30,9.453,9.516,9.1692,9.3595,85872,0
2011-10-03,9.389,9.389,8.9815,9.0553,233820,0
2011-10-04,8.905,8.9345,8.7673,8.8744,157625,0
2011-10-05,8.8547,9.0391,8.8547,9.0391,167568,0
2011-10-06,8.9609,9.1463,8.9459,9.1463,123937,0
2011-10-07,9.2238,9.2238,8.9797,9.0107,98856,0
2011-10-10,9.3129,9.3129,9.0704,9.2393,125151,0
2011-10-11,9.134,9.1939,9.0856,9.0856,103221,0
2011-10-12,9.1023,9.1756,9.0278,9.0553,165167,0
2011-10-13,8.9797,9.0695,8.9208,8.9947,126830,0
2011-10-14,9.0553,9.1756,9.0409,9.148,164599,0
2011-10-17,9.1625,9.1625,9.0856,9.1625,191012,0
2011-10-18,9.134,9.2393,9.0695,9.2393,132664,0
2011-10-19,9.2671,9.2983,9.1756,9.2827,192811,0
2011-10-20,9.2238,9.3304,9.2238,9.2827,121385,0
2011-10-21,9.3304,9.4202,9.2827,9.39,113196,0
2011-10-24,9.3605,9.4807,9.3605,9.4361,205846,0
2011-10-25,9.4202,9.452,9.3742,9.452,211311,0
2011-10-26,9.452,9.528,9.39,9.528,194694,0
2011-10-27,9.587,9.694,9.39,9.681,353511,0
2011-10-28,9.634,9.879,9.575,9.773,185030,0
2011-10-31,9.728,9.728,9.543,9.604,165016,0
2011-11-01,9.4058,9.512,9.3448,9.512,104216,0
2011-11-02,9.528,9.559,9.4202,9.559,103154,0
2011-11-03,9.559,9.606,9.4817,9.545,74960,0
2011-11-04,9.4194,9.512,9.4194,9.4351,144082,0
2011-11-07,9.39,9.452,9.2983,9.2983,107846,0
2011-11-08,9.3129,9.3742,9.2818,9.3294,131617,0
2011-11-09,9.2509,9.312,9.22,9.2509,109584,0
2011-11-10,9.2364,9.452,9.2364,9.3595,120083,0
2011-11-11,9.3605,9.528,9.3605,9.4966,134969,0
2011-11-14,9.512,9.559,9.4202,9.559,129088,0
2011-11-15,9.4678,9.4966,9.4058,9.452,179915,0
2011-11-16,9.3294,9.544,9.3294,9.512,134349,0
2011-11-17,9.4361,9.62,9.4361,9.589,121215,0
2011-11-18,9.589,9.589,9.389,9.4361,151603,0
2011-11-21,9.1463,9.528,9.1463,9.528,120839,0
2011-11-22,9.544,9.559,9.389,9.559,125955,0
2011-11-23,9.528,9.528,9.4807,9.4807,121122,0
2011-11-25,9.4817,9.528,9.4817,9.528,47172,0
2011-11-28,9.559,9.589,9.528,9.559,121842,0
2011-11-29,9.528,9.62,9.4678,9.62,121856,0
2011-11-30,9.697,9.713,9.555,9.633,181625,0
2011-12-01,9.589,9.589,9.512,9.544,103157,0
2011-12-02,9.559,9.606,9.545,9.606,104030,0
2011-12-05,9.589,9.589,9.544,9.559,140122,0
2011-12-06,9.636,9.636,9.545,9.59,184453,0
2011-12-07,9.545,9.606,9.4807,9.59,132895,0
2011-12-08,9.545,9.621,9.545,9.606,127893,0
2011-12-09,9.59,9.606,9.4966,9.559,254156,0
2011-12-12,9.4202,9.528,9.4202,9.4817,107278,0
2011-12-13,9.512,9.575,9.4817,9.512,95676,0
2011-12-14,9.3595,9.4966,9.3595,9.4202,187319,0
2011-12-15,9.4361,9.4688,9.3438,9.452,151001,0
2011-12-16,9.4966,9.559,9.312,9.3595,185874,0
2011-12-19,9.4202,9.452,9.3284,9.389,175154,0
2011-12-20,9.4048,9.4688,9.3732,9.4688,227056,0
2011-12-21,9.4817,9.4966,9.3732,9.4966,225562,0
2011-12-22,9.4966,9.559,9.4688,9.559,208849,0
2011-12-23,9.59,9.621,9.512,9.606,138928,0
2011-12-27,9.452,9.606,9.4202,9.575,228763,0
2011-12-28,9.559,9.559,9.389,9.4202,277684,0
2011-12-29,9.4048,9.4966,9.389,9.4966,269105,0
2011-12-30,9.45,9.513,9.4341,9.513,166854,0
2012-01-03,9.575,9.59,9.4688,9.575,114888,0
2012-01-04,9.512,9.528,9.4202,9.4966,112259,0
2012-01-05,9.4688,9.59,9.4202,9.559,196579,0
2012-01-06,9.4966,9.606,9.4966,9.545,156908,0
2012-01-09,9.512,9.65,9.512,9.575,120950,0
2012-01-10,9.621,9.668,9.59,9.606,162499,0
2012-01-11,9.598,9.627,9.4748,9.4877,141511,0
2012-01-12,9.4272,9.565,9.4272,9.4272,343216,0
2012-01-13,9.4807,9.636,9.4194,9.636,208652,0
2012-01-17,9.649,9.649,9.4946,9.543,135149,0
2012-01-18,9.4966,9.621,9.4807,9.559,175580,0
2012-01-19,9.512,9.559,9.451,9.4966,308747,0
2012-01-20,9.4966,9.575,9.4807,9.4966,103267,0
2012-01-23,9.4966,9.59,9.4966,9.59,102283,0
2012-01-24,9.575,9.684,9.559,9.684,124250,0
2012-01-25,9.606,9.713,9.59,9.668,193895,0
2012-01-26,9.651,9.713,9.606,9.713,129495,0
2012-01-27,9.659,9.722,9.659,9.706,148525,0
2012-01-30,9.668,9.761,9.651,9.746,107798,0
2012-01-31,9.737,9.769,9.687,9.737,126892,0
2012-02-01,9.713,9.79,9.699,9.746,228825,0
2012-02-02,9.728,9.761,9.684,9.728,186630,0
2012-02-03,9.706,9.769,9.706,9.722,294436,0
2012-02-06,9.699,9.746,9.621,9.728,238039,0
2012-02-07,9.706,9.706,9.659,9.706,219920,0
2012-02-08,9.677,9.706,9.643,9.706,192875,0
2012-02-09,9.668,9.697,9.649,9.649,192782,0
2012-02-10,9.643,9.689,9.615,9.659,216507,0
2012-02-13,9.659,9.689,9.659,9.677,237462,0
2012-02-14,9.677,9.706,9.659,9.706,168616,0
2012-02-15,9.706,9.753,9.706,9.706,130471,0
2012-02-16,9.722,9.753,9.706,9.738,81216,0
2012-02-17,9.738,9.799,9.722,9.769,126160,0
2012-02-21,9.786,9.923,9.769,9.893,181119,0
2012-02-22,9.909,9.94,9.862,9.94,128130,0
2012-02-23,9.923,9.989,9.923,9.989,184969,0
2012-02-24,9.932,9.981,9.855,9.932,194085,0
2012-02-27,9.847,9.909,9.847,9.862,156429,0
2012-02-28,9.877,9.909,9.799,9.909,213854,0
2012-02-29,9.88,9.894,9.799,9.847,185218,0
2012-03-01,9.847,9.847,9.753,9.786,189047,0
2012-03-02,9.769,9.833,9.769,9.833,88643,0
2012-03-05,9.786,9.799,9.769,9.786,113969,0
2012-03-06,9.657,9.785,9.657,9.769,260168,0
2012-03-07,9.791,9.808,9.776,9.791,69425,0
2012-03-08,9.785,9.893,9.785,9.833,121523,0
2012-03-09,9.823,9.84,9.791,9.791,98026,0
2012-03-12,9.761,9.823,9.761,9.808,98528,0
2012-03-13,9.808,9.84,9.761,9.84,99870,0
2012-03-14,9.697,9.791,9.697,9.761,311883,0
2012-03-15,9.761,9.808,9.713,9.808,131159,0
2012-03-16,9.728,9.791,9.684,9.791,177101,0
2012-03-19,9.776,9.84,9.746,9.808,179439,0
2012-03-20,9.761,9.887,9.761,9.84,107181,0
2012-03-21,9.791,9.901,9.791,9.872,99481,0
2012-03-22,9.901,9.918,9.823,9.855,111772,0
2012-03-23,9.855,9.918,9.823,9.918,74626,0
2012-03-26,9.949,9.949,9.887,9.918,191503,0
2012-03-27,9.949,9.964,9.887,9.964,168124,0
2012-03-28,9.949,9.964,9.855,9.887,175855,0
2012-03-29,9.855,9.949,9.823,9.887,167654,0
2012-03-30,9.926,9.945,9.88,9.926,106152,0
2012-04-02,9.887,9.949,9.84,9.901,149938,0
2012-04-03,9.879,9.911,9.847,9.879,101436,0
2012-04-04,9.919,9.934,9.84,9.873,74349,0
2012-04-05,9.855,9.919,9.824,9.84,71050,0
2012-04-09,9.84,9.84,9.791,9.84,93041,0
2012-04-10,9.847,9.847,9.676,9.753,152262,0
2012-04-11,9.99,9.99,9.721,9.785,111182,0
2012-04-12,9.676,9.833,9.64,9.833,191083,0
2012-04-13,9.847,9.847,9.753,9.799,134617,0
2012-04-16,9.847,9.863,9.785,9.816,120565,0
2012-04-17,9.873,9.887,9.808,9.808,123857,0
2012-04-18,9.769,9.847,9.753,9.816,176821,0
2012-04-19,9.799,9.833,9.753,9.833,148317,0
2012-04-20,9.847,9.879,9.753,9.799,143850,0
2012-04-23,9.769,9.863,9.737,9.863,152306,0
2012-04-24,9.816,9.911,9.799,9.816,163899,0
2012-04-25,9.816,9.863,9.785,9.833,124998,0
2012-04-26,9.785,9.911,9.785,9.863,157368,0
2012-04-27,9.855,9.902,9.84,9.902,88784,0
2012-04-30,9.88,9.911,9.833,9.911,107352,0
2012-05-01,9.873,9.967,9.873,9.967,115742,0
2012-05-02,9.911,9.942,9.893,9.942,104130,0
2012-05-03,9.934,9.934,9.855,9.919,116204,0
2012-05-04,9.873,9.887,9.824,9.855,138222,0
2012-05-07,9.847,9.863,9.721,9.785,183284,0
2012-05-08,9.721,9.816,9.676,9.816,167623,0
2012-05-09,9.761,9.791,9.727,9.791,150320,0
2012-05-10,9.761,9.824,9.761,9.776,106981,0
2012-05-11,9.776,9.84,9.776,9.84,128754,0
2012-05-14,9.791,9.808,9.745,9.808,123025,0
2012-05-15,9.697,9.776,9.697,9.745,97805,0
2012-05-16,9.727,9.776,9.727,9.761,132382,0
2012-05-17,9.761,9.761,9.633,9.633,192745,0
2012-05-18,9.633,9.683,9.619,9.648,88953,0
2012-05-21,9.619,9.713,9.555,9.713,164242,0
2012-05-22,9.667,9.683,9.585,9.667,118255,0
2012-05-23,9.697,9.727,9.54,9.727,122118,0
2012-05-24,9.713,9.745,9.697,9.745,127604,0
2012-05-25,9.776,9.776,9.667,9.745,145102,0
2012-05-29,9.791,9.791,9.697,9.776,82808,0
2012-05-30,9.776,9.791,9.713,9.745,84813,0
2012-05-31,9.753,9.769,9.687,9.769,138196,0
2012-06-01,9.705,9.72,9.624,9.687,168325,0
2012-06-04,9.713,9.713,9.571,9.648,83724,0
2012-06-05,9.624,9.64,9.56,9.624,118904,0
2012-06-06,9.675,9.675,9.577,9.594,95071,0
2012-06-07,9.611,9.656,9.56,9.624,130145,0
2012-06-08,9.594,9.656,9.53,9.656,120502,0
2012-06-11,9.619,9.727,9.602,9.667,107271,0
2012-06-12,9.675,9.753,9.64,9.705,124199,0
2012-06-13,9.656,9.769,9.64,9.705,107689,0
2012-06-14,9.713,9.791,9.697,9.791,119455,0
2012-06-15,9.799,9.864,9.56,9.864,284370,0
2012-06-18,9.799,9.799,9.64,9.675,150898,0
2012-06-19,9.687,9.753,9.675,9.737,123343,0
2012-06-20,9.753,9.799,9.737,9.769,124432,0
2012-06-21,9.785,9.785,9.737,9.753,126940,0
2012-06-22,9.753,9.816,9.687,9.799,134675,0
2012-06-25,9.769,9.864,9.737,9.864,83370,0
2012-06-26,9.864,9.864,9.687,9.785,202589,0
2012-06-27,9.785,9.847,9.753,9.816,89239,0
2012-06-28,9.816,9.88,9.816,9.88,150357,0
2012-06-29,9.894,10.006,9.864,10.006,178197,0
2012-07-02,9.959,10.038,9.945,9.959,109801,0
2012-07-03,9.926,10.038,9.926,10.038,94473,0
2012-07-05,10.006,10.038,9.959,9.959,89695,0
2012-07-06,9.959,10.022,9.926,10.006,82756,0
2012-07-09,9.959,10.006,9.945,9.959,109967,0
2012-07-10,9.945,10.006,9.926,9.926,108346,0
2012-07-11,9.911,9.959,9.911,9.926,73027,0
2012-07-12,9.911,9.959,9.88,9.945,79365,0
2012-07-13,9.976,9.991,9.88,9.991,108889,0
2012-07-16,9.991,9.991,9.945,9.991,101540,0
2012-07-17,9.991,10.006,9.945,10.006,128950,0
2012-07-18,9.926,9.991,9.911,9.945,128777,0
2012-07-19,9.959,10.006,9.88,9.926,120153,0
2012-07-20,9.926,9.959,9.864,9.945,168333,0
2012-07-23,9.88,9.959,9.88,9.911,157771,0
2012-07-24,9.926,9.945,9.864,9.911,100656,0
2012-07-25,9.926,10.022,9.926,10.022,155955,0
2012-07-26,10.022,10.071,9.926,10.038,167844,0
2012-07-27,10.038,10.056,10.006,10.038,119849,0
2012-07-30,10.022,10.071,10.006,10.022,103962,0
2012-07-31,10.006,10.089,9.991,10.006,106467,0
2012-08-01,10.038,10.119,10.022,10.119,110635,0
2012-08-02,10.102,10.149,10.038,10.149,88044,0
2012-08-03,10.134,10.185,10.089,10.185,83752,0
2012-08-06,10.185,10.246,10.134,10.246,145716,0
2012-08-07,10.278,10.421,10.168,10.408,158469,0
2012-08-08,10.389,10.389,10.227,10.375,140235,0
2012-08-09,10.389,10.503,10.311,10.488,122782,0
2012-08-10,10.408,10.488,10.375,10.47,129151,0
2012-08-13,11.396,11.505,10.341,10.436,152981,0
2012-08-14,10.503,10.503,10.375,10.408,163190,0
2012-08-15,10.389,10.532,10.389,10.532,163925,0
2012-08-16,10.532,10.532,10.278,10.389,139347,0
2012-08-17,10.389,10.47,10.389,10.421,132298,0
2012-08-20,12.046,12.046,10.375,10.452,94580,0
2012-08-21,10.263,10.47,10.119,10.408,169681,0
2012-08-22,10.408,10.408,10.278,10.389,93151,0
2012-08-23,10.341,10.517,10.294,10.47,148038,0
2012-08-24,10.47,10.517,10.436,10.47,111944,0
2012-08-27,10.532,10.532,10.375,10.375,132723,0
2012-08-28,10.246,10.517,10.246,10.488,141985,0
2012-08-29,10.436,10.616,10.436,10.549,131168,0
2012-08-30,10.488,10.677,10.47,10.565,146180,0
2012-08-31,10.549,10.755,10.532,10.661,90329,0
2012-09-04,10.643,10.739,10.582,10.677,230292,0
2012-09-05,10.677,10.806,10.532,10.532,312832,0
2012-09-06,10.661,10.789,10.598,10.789,247150,0
2012-09-07,10.739,10.851,10.616,10.789,285896,0
2012-09-10,10.708,10.996,10.708,10.915,108661,0
2012-09-11,10.789,10.915,10.789,10.867,112297,0
2012-09-12,10.708,10.915,10.626,10.755,202306,0
2012-09-13,10.708,10.708,10.616,10.626,229848,0
2012-09-14,10.708,10.726,10.549,10.726,112597,0
2012-09-17,10.739,10.789,10.643,10.771,127827,0
2012-09-18,10.598,10.726,10.598,10.643,71872,0
2012-09-19,10.626,10.851,10.626,10.771,123481,0
2012-09-20,10.822,10.886,10.726,10.822,127780,0
2012-09-21,10.867,10.948,10.789,10.901,129571,0
2012-09-24,10.901,11.09,10.851,11.059,208507,0
2012-09-25,10.901,11.029,10.886,10.931,175146,0
2012-09-26,10.806,10.948,10.806,10.836,173594,0
2012-09-27,10.789,10.886,10.771,10.771,126564,0
2012-09-28,10.726,11.043,10.726,11.012,1137983,0
2012-10-01,10.977,11.043,10.886,10.948,126572,0
2012-10-02,10.901,10.996,10.867,10.996,106071,0
2012-10-03,10.977,11.029,10.931,10.977,112651,0
2012-10-04,10.996,11.059,10.948,11.029,109131,0
2012-10-05,11.012,11.074,10.977,10.977,110946,0
2012-10-08,10.963,11.059,10.963,11.043,93431,0
2012-10-09,11.059,11.074,10.963,11.012,99585,0
2012-10-10,10.996,11.012,10.726,10.836,167654,0
2012-10-11,10.789,10.931,10.726,10.726,183502,0
2012-10-12,10.661,10.867,10.616,10.822,112640,0
2012-10-15,10.726,10.886,10.692,10.851,93341,0
2012-10-16,10.789,10.886,10.755,10.789,138475,0
2012-10-17,10.836,10.836,10.643,10.677,103925,0
2012-10-18,10.626,10.661,10.532,10.532,272811,0
2012-10-19,10.626,10.643,10.549,10.549,82898,0
2012-10-22,10.436,10.643,10.436,10.626,137200,0
2012-10-23,10.549,10.755,10.549,10.739,85816,0
2012-10-24,10.739,10.851,10.708,10.739,87791,0
2012-10-25,10.789,10.886,10.726,10.886,65572,0
2012-10-26,10.867,10.915,10.598,10.692,125577,0
2012-10-31,10.626,10.771,10.488,10.582,150786,0
2012-11-01,10.532,10.726,10.532,10.582,87217,0
2012-11-02,10.582,10.726,10.488,10.726,105243,0
2012-11-05,10.677,10.708,10.517,10.582,113014,0
2012-11-06,10.565,10.582,10.503,10.565,98359,0
2012-11-07,10.47,10.626,10.389,10.626,128238,0
2012-11-08,10.549,10.661,10.488,10.616,114524,0
2012-11-09,10.616,10.677,10.436,10.616,142103,0
2012-11-12,10.503,10.616,10.452,10.503,131291,0
2012-11-13,10.436,10.503,10.357,10.452,141599,0
2012-11-14,10.436,10.47,10.006,10.071,185890,0
2012-11-15,9.959,10.168,9.864,10.056,144124,0
2012-11-16,10.038,10.2,9.926,10.119,214055,0
2012-11-19,10.149,10.324,10.149,10.311,123561,0
2012-11-20,10.341,10.436,10.2,10.214,113137,0
2012-11-21,10.357,10.357,10.2,10.324,91552,0
2012-11-23,10.421,10.421,10.324,10.375,44028,0
2012-11-26,10.389,10.389,10.227,10.324,63480,0
2012-11-27,10.341,10.436,10.246,10.324,106480,0
2012-11-28,10.375,10.452,10.214,10.324,131670,0
2012-11-29,10.294,10.324,10.168,10.214,111552,0
2012-11-30,10.214,10.263,10.149,10.185,82756,0
2012-12-03,10.119,10.2,10.089,10.134,198567,0
2012-12-04,10.134,10.149,9.991,10.149,296629,0
2012-12-05,10.119,10.185,10.038,10.119,315466,0
2012-12-06,10.119,10.134,9.894,10.022,344482,0
2012-12-07,10.022,10.089,9.991,10.089,175354,0
2012-12-10,10.134,10.324,10.102,10.311,190099,0
2012-12-11,10.324,10.421,10.311,10.408,239326,0
2012-12-12,10.452,10.517,10.436,10.517,141680,0
2012-12-13,10.517,10.598,10.452,10.532,201497,0
2012-12-14,10.915,10.963,10.532,10.677,174946,0
2012-12-17,10.643,10.708,10.549,10.708,175013,0
2012-12-18,10.661,10.661,10.503,10.532,127302,0
2012-12-19,10.598,10.643,10.389,10.408,210230,0
2012-12-20,10.436,10.517,10.357,10.517,152619,0
2012-12-21,10.517,10.626,10.357,10.532,191832,0
2012-12-24,10.389,10.643,10.389,10.626,108235,0
2012-12-26,10.565,10.661,10.532,10.565,141747,0
2012-12-27,10.549,10.677,10.532,10.598,163497,0
2012-12-28,10.626,10.643,10.565,10.626,110291,0
2012-12-31,10.582,10.661,10.357,10.582,241183,0
2013-01-02,10.582,10.739,10.565,10.708,152197,0
2013-01-03,10.726,10.771,10.726,10.771,74437,0
2013-01-04,10.789,10.806,10.677,10.708,193158,0
2013-01-07,10.692,10.822,10.661,10.692,113565,0
2013-01-08,10.677,10.806,10.677,10.755,111864,0
2013-01-09,10.789,10.836,10.708,10.822,138620,0
2013-01-10,10.806,10.822,10.708,10.771,199056,0
2013-01-11,10.771,10.915,10.739,10.867,283546,0
2013-01-14,10.886,10.977,10.867,10.931,192175,0
2013-01-15,10.948,10.948,10.806,10.867,167543,0
2013-01-16,10.867,10.977,10.836,10.977,134469,0
2013-01-17,10.977,11.123,10.977,11.074,183572,0
2013-01-18,11.074,11.265,11.074,11.17,260444,0
2013-01-22,11.186,11.251,11.09,11.123,240934,0
2013-01-23,11.156,11.296,11.108,11.156,229489,0
2013-01-24,11.14,11.251,11.123,11.236,166787,0
2013-01-25,11.278,11.309,11.246,11.309,197786,0
2013-01-28,11.309,11.36,11.229,11.36,155936,0
2013-01-29,11.326,11.341,11.151,11.198,184067,0
2013-01-30,11.246,11.309,11.181,11.246,206386,0
2013-01-31,11.278,11.293,11.212,11.278,140082,0
2013-02-01,11.278,11.326,11.246,11.326,155002,0
2013-02-04,11.36,11.87,11.261,11.309,151311,0
2013-02-05,11.373,11.486,11.309,11.486,254776,0
2013-02-06,11.501,11.517,11.403,11.456,159919,0
2013-02-07,11.486,11.501,11.403,11.456,135235,0
2013-02-08,11.486,11.517,11.392,11.456,139567,0
2013-02-11,11.551,11.58,11.439,11.471,158826,0
2013-02-12,11.456,11.517,11.42,11.42,199974,0
2013-02-13,11.486,11.532,11.456,11.486,180489,0
2013-02-14,11.567,11.613,11.486,11.613,236106,0
2013-02-15,11.644,11.678,11.501,11.567,263478,0
2013-02-19,11.644,11.743,11.58,11.71,177026,0
2013-02-20,12.175,12.175,11.6,11.694,218506,0
2013-02-21,11.754,11.754,11.625,11.639,147217,0
2013-02-22,11.639,11.675,11.544,11.609,141123,0
2013-02-25,11.737,11.786,11.592,11.625,353167,0
2013-02-26,11.656,11.754,11.592,11.639,195161,0
2013-02-27,11.625,11.721,11.625,11.69,276879,0
2013-02-28,11.69,11.77,11.656,11.754,195453,0
2013-03-01,11.721,11.802,11.69,11.802,225887,0
2013-03-04,11.721,11.802,11.69,11.77,356270,0
2013-03-05,11.818,11.913,11.754,11.897,234021,0
2013-03-06,11.93,12.078,11.852,12.044,193137,0
2013-03-07,12.105,12.105,11.93,12.027,155917,0
2013-03-08,12.077,12.205,12.011,12.059,172143,0
2013-03-11,12.092,12.14,11.997,12.105,171010,0
2013-03-12,12.077,12.105,12.011,12.092,131869,0
2013-03-13,12.059,12.124,12.027,12.124,293406,0
2013-03-14,12.188,12.285,12.124,12.285,231097,0
2013-03-15,12.251,12.365,12.251,12.334,186052,0
2013-03-18,12.188,12.477,12.188,12.302,213782,0
2013-03-19,12.349,12.365,11.997,12.155,197462,0
2013-03-20,12.105,12.302,12.105,12.205,182572,0
2013-03-21,12.205,12.447,12.205,12.447,191190,0
2013-03-22,12.454,12.501,12.34,12.454,154324,0
2013-03-25,12.404,12.454,12.306,12.371,141842,0
2013-03-26,12.437,12.534,12.371,12.389,201195,0
2013-03-27,12.389,12.486,12.323,12.437,198628,0
2013-03-28,12.486,12.534,12.389,12.437,265361,0
2013-04-01,12.421,12.486,12.306,12.34,195408,0
2013-04-02,12.391,12.47,12.324,12.375,152863,0
2013-04-03,12.356,12.389,12.21,12.241,185036,0
2013-04-04,12.309,12.375,12.227,12.309,132729,0
2013-04-05,12.295,12.49,12.227,12.425,142214,0
2013-04-08,12.454,12.518,12.356,12.404,157473,0
2013-04-09,12.501,12.501,12.306,12.437,173033,0
2013-04-10,12.391,12.442,12.358,12.391,174706,0
2013-04-11,12.437,12.467,12.34,12.421,306487,0
2013-04-12,12.406,12.57,12.309,12.521,136515,0
2013-04-15,12.521,12.537,12.324,12.324,112108,0
2013-04-16,12.358,12.425,12.197,12.227,170223,0
2013-04-17,12.258,12.306,12.178,12.306,144021,0
2013-04-18,12.295,12.442,12.243,12.358,180157,0
2013-04-19,12.391,12.458,12.277,12.442,127750,0
2013-04-22,12.442,12.521,12.391,12.49,125283,0
2013-04-23,12.554,12.587,12.504,12.554,155161,0
2013-04-24,12.537,12.587,12.309,12.406,180128,0
2013-04-25,12.375,12.587,12.309,12.504,282452,0
2013-04-26,12.47,12.537,12.358,12.47,176940,0
2013-04-29,12.425,12.554,12.391,12.554,185925,0
2013-04-30,12.57,12.701,12.504,12.701,201705,0
2013-05-01,12.701,12.895,12.669,12.88,130176,0
2013-05-02,12.928,13.039,12.895,12.976,143195,0
2013-05-03,13.077,13.093,12.91,13.057,127333,0
2013-05-06,13.01,13.14,12.945,13.027,122349,0
2013-05-07,13.057,13.057,12.895,13.057,131752,0
2013-05-08,13.077,13.156,12.994,13.156,190769,0
2013-05-09,13.156,13.304,13.14,13.253,138973,0
2013-05-10,13.269,13.382,13.238,13.35,215612,0
2013-05-13,13.344,13.344,13.212,13.294,196140,0
2013-05-14,13.321,13.335,13.22,13.269,238472,0
2013-05-15,13.286,13.35,13.172,13.335,195276,0
2013-05-16,13.321,13.367,13.286,13.335,104525,0
2013-05-17,13.367,13.53,13.367,13.447,146650,0
2013-05-20,13.436,13.482,13.253,13.35,191943,0
2013-05-21,13.321,13.402,13.286,13.382,147045,0
2013-05-22,13.418,13.436,13.172,13.22,183416,0
2013-05-23,13.212,13.359,13.146,13.245,146943,0
2013-05-24,13.262,13.312,13.146,13.212,137336,0
2013-05-28,13.262,13.344,13.034,13.1,167730,0
2013-05-29,13.034,13.114,13,13.1,151403,0
2013-05-30,13.085,13.146,12.985,13.1,209147,0
2013-05-31,13.095,13.095,12.806,12.973,209483,0
2013-06-03,12.901,12.985,12.574,12.836,256186,0
2013-06-04,12.756,12.934,12.624,12.871,217588,0
2013-06-05,12.854,12.952,12.64,12.952,158424,0
2013-06-06,12.934,13.085,12.917,13.067,234872,0
2013-06-07,13.018,13.212,13.018,13.181,237270,0
2013-06-10,13.181,13.181,12.967,13,152457,0
2013-06-11,12.952,13.1,12.871,13.018,182987,0
2013-06-12,13.1,13.146,12.836,12.967,129255,0
2013-06-13,12.952,13.1,12.901,13.1,133157,0
2013-06-14,13.067,13.165,12.901,13.018,120430,0
2013-06-17,13,13.245,12.854,13.018,202333,0
2013-06-18,13.067,13.1,13,13.018,123853,0
2013-06-19,13.067,13.344,12.871,12.985,170518,0
2013-06-20,12.901,13.034,12.657,12.673,206647,0
2013-06-21,12.837,12.987,12.72,12.92,141838,0
2013-06-24,12.623,12.773,12.227,12.657,194382,0
2013-06-25,12.804,12.804,12.46,12.72,181710,0
2013-06-26,12.82,13.087,12.689,12.987,153727,0
2013-06-27,13.034,13.134,13.003,13.102,71173,0
2013-06-28,13.134,13.201,12.936,12.968,99313,0
2013-07-01,13.087,13.265,12.92,13.02,89222,0
2013-07-02,13.05,13.149,12.837,12.953,101850,0
2013-07-03,12.82,12.903,12.756,12.804,67677,0
2013-07-05,12.804,12.873,12.525,12.623,76709,0
2013-07-08,12.557,12.673,12.492,12.508,112088,0
2013-07-09,12.508,12.773,12.409,12.706,99756,0
2013-07-10,12.673,12.92,12.639,12.855,111498,0
2013-07-11,12.936,13.134,12.903,13.05,106081,0
2013-07-12,12.82,13.05,12.773,12.887,154397,0
2013-07-15,12.903,13.149,12.903,13.102,101233,0
2013-07-16,13.102,13.134,12.887,12.92,103977,0
2013-07-17,12.936,13.149,12.936,13.134,118509,0
2013-07-18,13.087,13.149,12.903,12.987,133410,0
2013-07-19,12.987,13.003,12.706,12.72,147994,0
2013-07-22,12.773,12.887,12.706,12.837,154255,0
2013-07-23,12.873,13.073,12.82,13.022,113115,0
2013-07-24,13.073,13.089,12.937,12.988,97693,0
2013-07-25,13.022,13.203,12.954,13.073,141899,0
2013-07-26,13.022,13.089,12.804,12.921,127539,0
2013-07-29,12.82,13.051,12.82,12.855,74217,0
2013-07-30,12.873,12.988,12.773,12.873,82122,0
2013-07-31,12.903,12.921,12.789,12.903,64305,0
2013-08-01,12.873,12.97,12.855,12.873,78920,0
2013-08-02,12.855,12.954,12.82,12.82,89650,0
2013-08-05,12.82,12.873,12.639,12.639,109049,0
2013-08-06,12.589,12.789,12.589,12.589,122149,0
2013-08-07,12.605,12.706,12.506,12.54,239318,0
2013-08-08,12.523,12.605,12.472,12.506,144058,0
2013-08-09,12.472,12.672,12.425,12.672,78532,0
2013-08-12,12.672,12.789,12.623,12.789,99396,0
2013-08-13,12.773,12.789,12.672,12.706,65982,0
2013-08-14,12.605,12.689,12.491,12.623,88412,0
2013-08-15,12.491,12.573,12.208,12.391,133443,0
2013-08-16,12.589,12.589,12.208,12.491,96623,0
2013-08-19,12.459,12.506,12.107,12.274,122764,0
2013-08-20,12.208,12.46,12.124,12.293,81270,0
2013-08-21,12.358,12.375,12.141,12.293,125664,0
2013-08-22,12.324,12.491,12.293,12.324,105817,0
2013-08-23,12.293,12.391,12.223,12.239,79905,0
2013-08-26,12.324,12.474,12.307,12.407,97224,0
2013-08-27,12.307,12.358,12.192,12.208,111317,0
2013-08-28,12.223,12.426,12.175,12.192,125608,0
2013-08-29,12.156,12.307,12.141,12.257,94623,0
2013-08-30,12.324,12.426,12.293,12.426,91379,0
2013-09-03,12.402,12.488,12.369,12.437,106728,0
2013-09-04,12.455,12.603,12.455,12.502,94010,0
2013-09-05,12.468,12.52,12.185,12.185,140777,0
2013-09-06,12.201,12.337,12.201,12.233,71583,0
2013-09-09,12.293,12.426,12.274,12.274,76518,0
2013-09-10,12.267,12.502,12.267,12.402,86476,0
2013-09-11,12.341,12.525,12.293,12.508,119921,0
2013-09-12,12.375,12.607,12.375,12.558,126907,0
2013-09-13,12.538,12.656,12.437,12.555,88325,0
2013-09-16,12.676,12.742,12.626,12.692,93883,0
2013-09-17,12.672,12.775,12.555,12.638,130833,0
2013-09-18,12.757,13.177,12.571,13.142,171735,0
2013-09-19,13.008,13.078,12.806,12.858,73446,0
2013-09-20,12.891,12.94,12.775,12.822,66236,0
2013-09-23,12.806,12.925,12.706,12.822,66995,0
2013-09-24,12.789,12.891,12.789,12.806,83406,0
2013-09-25,12.84,12.959,12.706,12.806,132695,0
2013-09-26,12.806,12.991,12.806,12.973,126140,0
2013-09-27,12.906,13.078,12.806,12.858,92794,0
2013-09-30,12.891,12.959,12.775,12.858,124283,0
2013-10-01,12.906,13.038,12.874,12.991,84472,0
2013-10-02,12.973,13.443,12.906,13.278,217634,0
2013-10-03,13.226,13.278,13.038,13.177,104587,0
2013-10-04,13.194,13.261,13.142,13.194,83102,0
2013-10-07,13.177,13.21,13.008,13.008,68800,0
2013-10-08,12.991,13.078,12.858,12.925,125260,0
2013-10-09,12.891,12.973,12.74,12.906,105440,0
2013-10-10,12.94,13.413,12.94,13.261,143258,0
2013-10-11,13.142,13.261,13.078,13.124,133167,0
2013-10-14,13.078,13.177,13.078,13.095,61177,0
2013-10-15,13.142,13.159,12.94,12.991,165643,0
2013-10-16,12.973,13.142,12.973,13.108,126624,0
2013-10-17,13.026,13.243,13.026,13.21,122648,0
2013-10-18,13.344,13.46,13.278,13.413,154359,0
2013-10-21,13.36,13.513,13.36,13.513,143635,0
2013-10-22,13.514,13.529,13.443,13.46,301441,0
2013-10-23,13.497,13.577,13.478,13.497,116417,0
2013-10-24,13.577,13.883,13.577,13.663,169234,0
2013-10-25,13.735,13.985,13.717,13.985,150517,0
2013-10-28,13.919,14.039,13.835,13.919,91709,0
2013-10-29,13.869,14.039,13.869,13.919,91370,0
2013-10-30,13.956,14.001,13.869,13.901,118374,0
2013-10-31,13.901,14.019,13.883,13.956,158168,0
2013-11-01,13.901,13.985,13.869,13.935,109899,0
2013-11-04,13.973,14.224,13.973,14.188,168175,0
2013-11-05,14.258,14.526,14.239,14.426,200905,0
2013-11-06,14.477,14.526,14.41,14.426,222961,0
2013-11-07,14.426,14.477,14.14,14.155,167711,0
2013-11-08,14.188,14.323,14.089,14.239,211755,0
2013-11-11,14.323,14.459,14.276,14.459,122610,0
2013-11-12,14.426,14.562,14.342,14.562,185832,0
2013-11-13,14.698,15.019,14.646,15.002,287088,0
2013-11-14,15.054,15.152,14.95,15.138,138555,0
2013-11-15,15.238,15.306,15.054,15.186,227784,0
2013-11-18,15.253,15.289,15.069,15.152,114475,0
2013-11-19,15.223,15.271,15.035,15.103,160082,0
2013-11-20,15.138,15.153,14.78,14.862,138608,0
2013-11-21,14.93,15.035,14.883,14.984,139792,0
2013-11-22,15.035,15.225,14.949,15.104,143808,0
2013-11-25,15.171,15.239,15.084,15.104,118083,0
2013-11-26,15.171,15.254,15.122,15.186,85999,0
2013-11-27,15.225,15.358,15.171,15.272,129882,0
2013-11-29,15.225,15.341,15.186,15.186,65961,0
2013-12-02,15.225,15.225,15.035,15.186,122505,0
2013-12-03,15.035,15.054,14.862,14.93,214009,0
2013-12-04,14.862,14.93,14.608,14.677,181329,0
2013-12-05,14.746,14.862,14.661,14.711,130537,0
2013-12-06,14.761,14.83,14.746,14.761,154455,0
2013-12-09,14.847,15.138,14.847,15.084,225582,0
2013-12-10,15.307,15.596,15.307,15.561,289439,0
2013-12-11,15.548,15.749,15.51,15.561,222140,0
2013-12-12,15.648,15.766,15.492,15.648,367428,0
2013-12-13,15.577,15.97,15.577,15.955,154227,0
2013-12-16,16.056,16.123,15.988,16.123,159798,0
2013-12-17,16.208,16.208,16.023,16.071,236737,0
2013-12-18,16.088,16.208,16.023,16.208,246648,0
2013-12-19,16.225,16.345,16.208,16.243,177286,0
2013-12-20,16.243,16.5,16.243,16.381,238347,0
2013-12-23,16.652,16.876,16.465,16.673,250193,0
2013-12-24,16.722,16.793,16.586,16.652,93188,0
2013-12-26,16.755,17.012,16.755,16.908,164010,0
2013-12-27,16.927,16.927,16.5,16.586,108375,0
2013-12-30,16.673,16.673,16.381,16.516,145486,0
2013-12-31,16.432,16.481,16.07,16.106,657334,0
2014-01-02,16.038,16.156,16.003,16.088,102765,0
2014-01-03,16.07,16.243,16.07,16.141,152253,0
2014-01-06,16.208,16.294,15.953,16.07,188154,0
2014-01-07,16.208,16.516,16.122,16.516,181606,0
2014-01-08,16.5,16.602,16.481,16.586,181543,0
2014-01-09,16.69,16.876,16.69,16.859,226298,0
2014-01-10,16.976,17.012,16.807,17.012,178033,0
2014-01-13,17.012,17.199,16.828,16.927,486201,0
2014-01-14,17.012,17.062,16.807,16.927,270562,0
2014-01-15,16.993,17.231,16.993,17.214,410766,0
2014-01-16,17.186,17.214,17.046,17.199,172943,0
2014-01-17,16.927,17.231,16.927,17.186,251623,0
2014-01-21,17.32,17.387,17.186,17.27,193387,0
2014-01-22,17.199,17.387,17.199,17.322,137013,0
2014-01-23,17.336,17.497,17.283,17.351,165115,0
2014-01-24,17.336,17.336,17.149,17.214,157358,0
2014-01-27,17.27,17.27,16.959,17.08,178357,0
2014-01-28,17.131,17.351,17.06,17.283,243782,0
2014-01-29,17.27,17.407,17.214,17.387,215156,0
2014-01-30,17.497,17.661,17.458,17.646,140841,0
2014-01-31,17.543,17.835,17.495,17.822,152826,0
2014-02-03,17.89,18.024,17.458,17.823,185822,0
2014-02-04,17.784,18.109,17.748,18.009,237217,0
2014-02-05,17.869,17.991,17.784,17.854,136953,0
2014-02-06,17.869,18.04,17.804,18.04,151960,0
2014-02-07,18.091,18.455,18.059,18.455,175020,0
2014-02-10,18.54,18.643,18.488,18.594,205863,0
2014-02-11,18.594,18.666,18.37,18.384,204217,0
2014-02-12,18.335,18.488,18.299,18.47,225426,0
2014-02-13,18.479,18.603,18.374,18.531,144158,0
2014-02-14,18.515,18.635,18.446,18.479,172664,0
2014-02-18,18.568,18.722,18.552,18.603,179135,0
2014-02-19,18.588,18.722,18.588,18.654,202641,0
2014-02-20,18.654,18.791,18.654,18.791,136837,0
2014-02-21,18.88,19.24,18.88,19,341228,0
2014-02-24,19.098,19.115,18.983,19.069,209591,0
2014-02-25,19.051,19.136,19.032,19.051,223171,0
2014-02-26,19.051,19.136,19,19.115,175571,0
2014-02-27,19.115,19.258,19.084,19.258,194068,0
2014-02-28,19.31,19.344,19.084,19.31,133563,0
2014-03-03,19.311,19.311,19.098,19.311,168211,0
2014-03-04,19.462,19.654,19.326,19.654,158068,0
2014-03-05,19.741,20.017,19.549,20.017,262008,0
2014-03-06,20.071,20.071,19.793,19.912,203616,0
2014-03-07,20.018,20.036,19.777,19.859,164220,0
2014-03-10,19.948,20.154,19.912,20.102,184351,0
2014-03-11,20.071,20.123,19.982,20.035,209920,0
2014-03-12,19.999,19.999,19.824,19.859,192499,0
2014-03-13,19.948,20.017,19.499,19.69,157150,0
2014-03-14,19.824,19.859,19.69,19.859,83417,0
2014-03-17,19.895,20.017,19.824,19.982,123993,0
2014-03-18,19.933,20.102,19.912,19.982,132933,0
2014-03-19,19.948,19.964,19.794,19.912,152813,0
2014-03-20,19.852,19.902,19.681,19.815,186964,0
2014-03-21,19.941,20.026,19.715,19.734,159383,0
2014-03-24,19.799,19.902,19.35,19.503,154575,0
2014-03-25,19.503,19.662,19.503,19.593,142324,0
2014-03-26,19.593,19.715,19.524,19.524,181574,0
2014-03-27,19.593,19.593,19.283,19.45,129242,0
2014-03-28,19.45,19.45,18.776,19.367,249859,0
2014-03-31,19.367,19.42,19.088,19.21,216364,0
2014-04-01,19.299,19.47,19.245,19.435,136157,0
2014-04-02,19.435,19.574,19.404,19.524,130791,0
2014-04-03,19.539,19.574,19.367,19.435,142054,0
2014-04-04,19.539,19.767,19.45,19.662,202242,0
2014-04-07,19.734,19.815,19.299,19.435,125505,0
2014-04-08,19.387,19.45,19.122,19.33,146032,0
2014-04-09,19.42,19.524,19.245,19.435,101718,0
2014-04-10,19.524,19.662,19.435,19.524,197230,0
2014-04-11,19.42,19.42,19.283,19.33,78659,0
2014-04-14,19.35,19.629,19.157,19.33,117783,0
2014-04-15,19.33,19.33,18.9,19.157,178422,0
2014-04-16,19.245,19.33,19.157,19.33,75402,0
2014-04-17,19.315,19.524,19.265,19.503,87716,0
2014-04-21,19.583,19.758,19.477,19.565,225868,0
2014-04-22,19.622,19.636,19.497,19.514,114828,0
2014-04-23,19.622,19.622,19.497,19.602,95763,0
2014-04-24,19.69,19.741,19.514,19.69,96158,0
2014-04-25,19.672,19.809,19.565,19.653,82660,0
2014-04-28,19.794,19.847,19.273,19.321,116254,0
2014-04-29,19.396,19.497,19.203,19.497,77394,0
2014-04-30,19.497,19.514,19.289,19.321,124145,0
2014-05-01,19.289,19.636,19.289,19.622,115230,0
2014-05-02,19.809,20.106,19.741,19.949,88421,0
2014-05-05,19.966,19.986,19.847,19.966,63906,0
2014-05-06,19.966,20.177,19.878,20.144,71313,0
2014-05-07,20.162,20.298,20.039,20.091,107801,0
2014-05-08,20.162,20.262,20.004,20.194,71476,0
2014-05-09,20.194,20.352,20.039,20.072,82979,0
2014-05-12,20.127,20.558,20.127,20.558,123834,0
2014-05-13,20.558,20.667,20.438,20.611,103825,0
2014-05-14,20.611,20.667,20.389,20.545,115729,0
2014-05-15,20.476,20.508,20.004,20.072,143534,0
2014-05-16,20.177,20.212,20.057,20.106,150256,0
2014-05-19,20.106,20.282,20.057,20.091,87894,0
2014-05-20,20.039,20.144,19.898,20.057,83546,0
2014-05-21,20.057,20.106,19.807,19.949,120787,0
2014-05-22,19.966,20.004,19.777,19.845,112055,0
2014-05-23,19.859,19.876,19.725,19.845,123179,0
2014-05-27,19.793,19.949,19.756,19.935,102920,0
2014-05-28,19.986,20.162,19.986,20.072,95809,0
2014-05-29,20.144,20.162,19.793,20.039,106480,0
2014-05-30,20.106,20.127,19.912,20.091,91880,0
2014-06-02,20.091,20.162,19.935,20.144,95316,0
2014-06-03,20.091,20.162,19.898,20.072,102684,0
2014-06-04,20.072,20.284,20.057,20.228,147116,0
2014-06-05,20.228,20.39,20.228,20.298,115501,0
2014-06-06,20.298,20.511,20.284,20.353,159581,0
2014-06-09,20.421,20.491,20.372,20.39,91393,0
2014-06-10,20.44,20.44,20.264,20.421,81628,0
2014-06-11,20.337,20.421,20.284,20.372,86646,0
2014-06-12,20.421,20.461,20.177,20.337,102476,0
2014-06-13,20.319,20.319,20.162,20.264,50225,0
2014-06-16,20.228,20.372,20.144,20.372,78191,0
2014-06-17,20.319,20.461,20.264,20.421,72961,0
2014-06-18,20.353,20.578,20.337,20.561,88906,0
2014-06-19,20.578,20.794,20.561,20.794,69141,0
2014-06-20,20.756,21.038,20.756,21.038,63440,0
2014-06-23,21.056,21.303,21.056,21.272,101156,0
2014-06-24,21.234,21.536,21.185,21.39,91566,0
2014-06-25,21.286,21.536,21.089,21.516,143975,0
2014-06-26,21.425,21.536,21.234,21.357,99926,0
2014-06-27,21.253,21.373,21.145,21.373,102660,0
2014-06-30,21.425,21.441,21.145,21.272,123309,0
2014-07-01,21.357,21.39,21.185,21.286,104579,0
2014-07-02,21.318,21.318,21.075,21.272,76050,0
2014-07-03,21.2,21.303,21.185,21.272,105490,0
2014-07-07,21.272,21.501,21.126,21.441,110403,0
2014-07-08,21.373,21.373,20.809,21.075,128703,0
2014-07-09,21.021,21.2,20.985,21.109,168197,0
2014-07-10,20.985,21.272,20.985,21.2,83193,0
2014-07-11,21.109,21.608,21.109,21.441,128332,0
2014-07-14,21.501,21.906,21.481,21.795,250575,0
2014-07-15,21.778,21.832,21.536,21.832,121399,0
2014-07-16,21.832,21.832,21.639,21.795,128880,0
2014-07-17,21.741,21.741,21.536,21.569,90565,0
2014-07-18,21.639,21.815,21.536,21.815,72359,0
2014-07-21,21.815,21.887,21.708,21.815,69999,0
2014-07-22,21.854,21.887,21.725,21.832,85830,0
2014-07-23,21.832,21.832,21.639,21.687,62652,0
2014-07-24,21.655,21.687,21.499,21.605,75892,0
2014-07-25,21.619,21.639,21.354,21.478,77104,0
2014-07-28,21.408,21.499,21.232,21.354,49186,0
2014-07-29,21.335,21.387,20.771,20.86,230749,0
2014-07-30,20.882,20.982,20.63,20.844,111685,0
2014-07-31,20.788,20.882,20.572,20.698,80181,0
2014-08-01,20.749,20.788,20.397,20.665,87859,0
2014-08-04,20.698,20.698,20.414,20.63,42585,0
2014-08-05,20.488,20.488,20.221,20.433,74559,0
2014-08-06,20.256,20.503,19.92,20.203,130596,0
2014-08-07,20.256,20.524,20.01,20.063,79774,0
2014-08-08,19.993,20.01,19.743,20.01,141586,0
2014-08-11,19.939,20.135,19.939,20.063,130349,0
2014-08-12,20.045,20.045,19.565,19.709,115052,0
2014-08-13,19.795,20.292,19.795,20.184,180265,0
2014-08-14,20.081,20.542,20.045,20.488,117093,0
2014-08-15,20.397,20.61,20.237,20.363,128167,0
2014-08-18,20.381,20.556,20.381,20.524,80811,0
2014-08-19,20.524,21.199,20.524,21.018,156335,0
2014-08-20,20.948,21.182,20.768,21.123,100510,0
2014-08-21,21.123,21.441,20.982,21.234,150661,0
2014-08-22,21.123,21.252,20.747,20.965,133178,0
2014-08-25,20.928,21.105,20.556,20.627,77148,0
2014-08-26,20.644,20.678,20.378,20.449,95835,0
2014-08-27,20.378,20.449,19.949,19.966,181689,0
2014-08-28,19.845,20.147,19.845,20.058,117379,0
2014-08-29,20.074,20.165,19.935,20.019,136365,0
2014-09-02,19.949,20.165,19.935,20.147,95386,0
2014-09-03,20.074,20.468,20.058,20.411,141469,0
2014-09-04,20.468,20.501,20.325,20.411,87618,0
2014-09-05,20.27,20.501,20.216,20.501,81963,0
2014-09-08,20.411,20.556,20.27,20.378,103311,0
2014-09-09,20.306,20.393,20.147,20.2,88211,0
2014-09-10,20.147,20.234,20.019,20.074,96257,0
2014-09-11,19.986,20.092,19.664,19.774,166629,0
2014-09-12,19.774,20.004,19.736,19.876,82511,0
2014-09-15,19.805,19.876,19.664,19.721,68167,0
2014-09-16,19.664,19.949,19.629,19.935,118834,0
2014-09-17,19.898,19.898,19.774,19.805,95864,0
2014-09-18,19.859,19.935,19.805,19.912,71189,0
2014-09-19,19.859,19.935,19.611,19.629,104416,0
2014-09-22,19.629,19.629,19.108,19.235,169769,0
2014-09-23,19.214,19.235,18.985,19.092,93977,0
2014-09-24,19.18,19.629,19.18,19.469,202588,0
2014-09-25,19.321,19.34,19.108,19.201,119375,0
2014-09-26,19.128,19.359,19.108,19.214,59921,0
2014-09-29,19.02,19.18,19.001,19.056,75210,0
2014-09-30,19.056,19.214,18.823,19.001,107628,0
2014-10-01,19.038,19.056,18.823,18.839,157083,0
2014-10-02,18.855,19.092,18.339,18.791,192315,0
2014-10-03,18.791,19.502,18.791,19.428,133516,0
2014-10-06,19.574,19.574,19.092,19.18,120079,0
2014-10-07,19.18,19.18,18.839,18.948,81083,0
2014-10-08,18.804,19.056,18.466,19.02,241191,0
2014-10-09,18.878,18.931,18.483,18.575,184834,0
2014-10-10,18.517,18.575,18.161,18.196,154032,0
2014-10-13,18.161,18.177,17.748,17.767,219965,0
2014-10-14,17.677,18.303,17.659,17.999,179695,0
2014-10-15,17.733,18.019,17.353,17.93,222449,0
2014-10-16,17.713,18.268,17.249,18.177,246765,0
2014-10-17,18.303,18.643,18.254,18.593,285839,0
2014-10-20,18.483,18.914,18.483,18.839,93721,0
2014-10-21,19.038,19.379,18.855,19.273,106621,0
2014-10-22,19.45,19.45,18.837,18.855,90643,0
2014-10-23,18.983,19.252,18.948,19.128,188034,0
2014-10-24,19.073,19.359,19.036,19.289,114226,0
2014-10-27,19.307,19.415,19.106,19.397,91766,0
2014-10-28,19.415,19.576,19.289,19.576,87426,0
2014-10-29,19.701,19.701,19.34,19.379,135469,0
2014-10-30,19.289,19.415,19.073,19.34,98918,0
2014-10-31,19.43,19.646,19.34,19.487,150609,0
2014-11-03,19.539,19.646,19.487,19.629,159993,0
2014-11-04,19.539,19.595,19.34,19.43,133173,0
2014-11-05,19.487,19.614,19.359,19.47,208340,0
2014-11-06,19.379,19.646,19.34,19.503,169611,0
2014-11-07,19.45,19.736,19.45,19.646,105263,0
2014-11-10,19.629,19.756,19.558,19.721,142259,0
2014-11-11,19.646,20.043,19.646,19.953,198120,0
2014-11-12,19.809,19.938,19.701,19.88,122381,0
2014-11-13,19.938,20.008,19.777,19.9,67107,0
2014-11-14,19.917,20.117,19.847,20.117,151847,0
2014-11-17,20.022,20.403,20.022,20.258,200750,0
2014-11-18,20.241,20.478,20.241,20.385,184122,0
2014-11-19,20.385,20.403,19.988,20.04,75599,0
2014-11-20,19.899,20.078,19.845,19.914,100922,0
2014-11-21,20.006,20.078,19.914,20.006,77295,0
2014-11-24,20.097,20.115,19.968,20.078,61060,0
2014-11-25,20.006,20.296,20.006,20.258,88668,0
2014-11-26,20.241,20.296,20.153,20.296,133860,0
2014-11-28,20.296,20.403,20.225,20.365,89053,0
2014-12-01,20.296,20.296,20.078,20.205,79279,0
2014-12-02,20.115,20.169,19.988,20.153,66941,0
2014-12-03,20.097,20.225,20.06,20.185,79705,0
2014-12-04,20.153,20.185,19.988,20.169,85015,0
2014-12-05,20.04,20.169,20.04,20.169,91998,0
2014-12-08,20.04,20.185,19.805,19.899,122054,0
2014-12-09,19.629,19.824,19.464,19.735,210448,0
2014-12-10,19.574,19.697,19.481,19.518,146387,0
2014-12-11,19.481,19.878,19.481,19.697,150561,0
2014-12-12,19.518,19.805,19.445,19.574,159019,0
2014-12-15,19.518,19.66,19.373,19.425,131990,0
2014-12-16,19.266,19.554,19.101,19.335,194275,0
2014-12-17,19.284,19.752,19.284,19.735,233177,0
2014-12-18,19.968,20.258,19.859,20.135,216449,0
2014-12-19,20.078,20.241,19.952,20.135,165164,0
2014-12-22,20.241,20.296,20.097,20.258,216262,0
2014-12-23,20.296,20.443,20.205,20.406,139736,0
2014-12-24,20.314,20.443,20.296,20.423,64250,0
2014-12-26,20.423,20.605,20.387,20.515,94621,0
2014-12-29,20.35,20.605,20.333,20.568,137812,0
2014-12-30,20.443,20.586,20.367,20.537,111667,0
2014-12-31,20.586,20.586,20.367,20.423,139123,0
2015-01-02,20.496,20.771,20.496,20.66,123159,0
2015-01-05,20.478,20.515,20.35,20.478,128477,0
2015-01-06,20.35,20.463,20.135,20.241,195675,0
2015-01-07,20.225,20.367,20.225,20.314,113546,0
2015-01-08,20.367,20.642,20.367,20.586,95333,0
2015-01-09,20.515,20.586,20.387,20.537,114633,0
2015-01-12,20.898,20.987,20.537,20.694,195205,0
2015-01-13,20.715,20.788,20.478,20.586,148584,0
2015-01-14,20.225,20.478,20.169,20.443,208973,0
2015-01-15,20.387,20.537,20.296,20.463,158268,0
2015-01-16,20.387,20.844,20.277,20.824,194345,0
2015-01-20,20.862,20.912,20.694,20.862,150869,0
2015-01-21,20.731,20.788,20.604,20.749,156880,0
2015-01-22,20.862,21.023,20.694,20.968,185911,0
2015-01-23,20.898,21.116,20.844,21.003,133598,0
2015-01-26,20.93,21.063,20.771,20.968,165881,0
2015-01-27,20.731,20.771,20.551,20.604,169463,0
2015-01-28,20.676,20.731,20.347,20.478,202632,0
2015-01-29,20.461,20.566,20.221,20.535,141775,0
2015-01-30,20.493,20.493,20.165,20.256,189992,0
2015-02-02,20.292,20.403,20.13,20.385,176188,0
2015-02-03,20.493,20.731,20.421,20.639,128960,0
2015-02-04,20.715,20.968,20.584,20.824,162149,0
2015-02-05,20.898,21.023,20.882,20.987,117975,0
2015-02-06,20.987,21.096,20.93,20.987,104864,0
2015-02-09,20.804,21.003,20.771,20.898,88238,0
2015-02-10,20.987,21.245,20.987,21.225,128558,0
2015-02-11,21.116,21.151,20.93,21.096,124276,0
2015-02-12,21.116,21.297,20.93,21.225,102859,0
2015-02-13,21.151,21.371,21.096,21.371,62954,0
2015-02-17,21.371,21.427,20.952,21.081,232489,0
2015-02-18,20.987,21.023,20.842,21.003,168489,0
2015-02-19,20.895,21.135,20.895,21.003,140321,0
2015-02-20,20.952,21.207,20.822,21.174,170349,0
2015-02-23,21.174,21.174,21.043,21.151,86855,0
2015-02-24,21.174,21.41,21.174,21.373,162953,0
2015-02-25,21.335,21.41,21.316,21.373,81920,0
2015-02-26,21.245,21.299,21.096,21.194,226809,0
2015-02-27,21.151,21.194,21.081,21.135,96197,0
2015-03-02,21.225,21.354,21.194,21.335,128849,0
2015-03-03,21.245,21.283,21.135,21.283,112909,0
2015-03-04,21.151,21.444,21.135,21.41,147186,0
2015-03-05,21.354,21.666,21.354,21.595,105182,0
2015-03-06,21.484,21.557,21.373,21.444,73677,0
2015-03-09,21.316,21.595,21.316,21.575,103008,0
2015-03-10,21.392,21.484,21.245,21.316,93698,0
2015-03-11,21.266,21.683,21.245,21.666,125750,0
2015-03-12,21.683,22.107,21.631,21.832,213134,0
2015-03-13,21.723,21.832,21.484,21.617,162533,0
2015-03-16,21.703,21.963,21.575,21.887,119493,0
2015-03-17,21.778,22.145,21.54,21.963,187565,0
2015-03-18,21.832,22.257,21.832,22.237,182991,0
2015-03-19,22.091,22.623,22.091,22.202,302159,0
2015-03-20,22.31,22.568,22.145,22.404,164246,0
2015-03-23,22.424,22.811,22.07,22.145,202551,0
2015-03-24,22.145,22.145,21.681,21.869,391833,0
2015-03-25,21.906,22.163,21.869,22.07,147052,0
2015-03-26,22.07,22.424,22.07,22.424,149977,0
2015-03-27,22.329,22.535,22.329,22.498,101736,0
2015-03-30,22.459,22.83,22.459,22.644,215113,0
2015-03-31,22.568,22.695,22.367,22.476,193382,0
2015-04-01,22.565,22.897,22.386,22.866,146349,0
2015-04-02,22.897,23.226,22.625,22.75,140139,0
2015-04-06,22.538,22.897,22.538,22.808,102034,0
2015-04-07,22.625,22.808,22.598,22.717,83572,0
2015-04-08,22.773,22.808,22.538,22.808,120488,0
2015-04-09,22.687,22.866,22.507,22.598,101958,0
2015-04-10,22.538,22.773,22.418,22.598,67001,0
2015-04-13,22.538,22.928,22.538,22.866,75876,0
2015-04-14,22.75,23.318,22.598,23.169,104539,0
2015-04-15,23.169,23.526,23.106,23.526,136209,0
2015-04-16,23.438,23.888,23.438,23.616,87648,0
2015-04-17,23.318,23.706,23.288,23.406,99532,0
2015-04-20,23.526,23.825,23.467,23.797,88217,0
2015-04-21,23.738,23.855,23.555,23.765,52572,0
2015-04-22,23.646,23.855,23.555,23.585,44420,0
2015-04-23,23.555,23.738,23.374,23.555,103549,0
2015-04-24,23.555,23.825,23.497,23.646,63714,0
2015-04-27,23.705,23.705,23.404,23.434,70070,0
2015-04-28,23.434,23.916,23.404,23.765,66297,0
2015-04-29,23.614,23.855,23.614,23.825,55034,0
2015-04-30,23.705,23.888,23.614,23.675,45170,0
2015-05-01,23.738,23.947,23.434,23.765,89807,0
2015-05-04,23.614,23.947,23.434,23.825,90070,0
2015-05-05,23.765,23.765,23.342,23.585,116859,0
2015-05-06,23.342,23.434,23.19,23.374,85451,0
2015-05-07,23.163,23.342,22.95,23.19,92826,0
2015-05-08,23.283,23.404,22.798,23.222,98745,0
2015-05-11,23.163,23.497,22.86,23.404,73879,0
2015-05-12,23.073,23.19,22.798,23.131,152808,0
2015-05-13,23.497,23.614,23.283,23.523,77686,0
2015-05-14,22.921,23.797,22.921,23.738,68115,0
2015-05-15,23.765,23.855,23.523,23.765,76546,0
2015-05-18,23.646,23.888,23.614,23.888,94822,0
2015-05-19,24.069,24.098,23.765,23.825,119214,0
2015-05-20,23.797,23.889,23.674,23.825,71807,0
2015-05-21,23.916,24.035,23.797,23.948,66379,0
2015-05-22,24.035,24.035,23.916,24.011,68388,0
2015-05-26,24.011,24.011,23.737,23.764,56397,0
2015-05-27,23.889,24.224,23.855,23.978,200694,0
2015-05-28,24.035,24.035,23.737,23.948,119889,0
2015-05-29,23.978,23.978,23.764,23.916,96518,0
2015-06-01,23.948,24.07,23.916,24.07,90681,0
2015-06-02,24.035,24.341,23.948,24.191,394403,0
2015-06-03,24.191,24.251,24.1,24.191,57872,0
2015-06-04,24.07,24.16,23.825,23.855,45019,0
2015-06-05,23.704,23.889,23.337,23.797,100689,0
2015-06-08,23.797,23.889,23.553,23.674,68062,0
2015-06-09,23.613,23.737,23.553,23.583,67330,0
2015-06-10,23.521,23.889,23.461,23.889,100382,0
2015-06-11,23.797,23.797,23.553,23.674,68615,0
2015-06-12,23.674,23.674,23.125,23.401,130368,0
2015-06-15,23.249,23.521,23.189,23.401,74667,0
2015-06-16,23.337,23.553,23.308,23.553,129115,0
2015-06-17,23.583,23.797,23.431,23.583,60796,0
2015-06-18,23.797,23.891,23.674,23.857,91269,0
2015-06-19,23.705,23.766,23.552,23.674,84260,0
2015-06-22,23.674,23.674,23.336,23.493,67921,0
2015-06-23,23.583,23.766,23.399,23.766,75611,0
2015-06-24,23.738,23.828,23.429,23.645,45358,0
2015-06-25,23.583,23.583,23.122,23.429,70889,0
2015-06-26,23.336,23.521,22.725,22.849,83347,0
2015-06-29,22.631,22.725,22.081,22.143,86836,0
2015-06-30,22.325,22.511,21.834,22.478,73742,0
2015-07-01,22.478,23.03,22.234,22.758,126618,0
2015-07-02,22.692,22.692,22.111,22.325,68443,0
2015-07-06,22.265,22.478,22.081,22.081,49567,0
2015-07-07,22.081,22.081,21.773,22.048,75750,0
2015-07-08,21.897,21.897,21.5,21.68,38902,0
2015-07-09,21.773,22.022,21.558,21.742,62639,0
2015-07-10,21.867,21.986,21.558,21.68,105196,0
2015-07-13,21.68,21.897,21.68,21.773,108881,0
2015-07-14,21.713,21.958,21.619,21.803,74801,0
2015-07-15,21.742,22.048,21.558,22.022,79652,0
2015-07-16,21.897,22.325,21.803,22.265,94992,0
2015-07-17,22.143,22.234,21.986,22.173,56803,0
2015-07-20,21.928,22.048,21.803,21.897,67140,0
2015-07-21,21.803,21.928,21.713,21.897,74705,0
2015-07-22,21.742,21.742,21.153,21.213,124389,0
2015-07-23,21.247,21.525,21.153,21.339,104183,0
2015-07-24,21.308,21.339,20.566,20.688,132055,0
2015-07-27,20.135,20.538,20.101,20.443,88983,0
2015-07-28,20.411,20.937,20.411,20.812,73237,0
2015-07-29,20.66,20.968,20.443,20.968,46268,0
2015-07-30,20.906,20.998,20.72,20.845,49764,0
2015-07-31,20.998,20.998,20.751,20.845,35827,0
2015-08-03,20.72,20.968,20.629,20.751,51702,0
2015-08-04,20.688,20.72,20.473,20.503,41258,0
2015-08-05,20.629,20.72,20.473,20.503,66190,0
2015-08-06,20.411,20.473,19.916,20.164,67874,0
2015-08-07,20.039,20.164,19.947,20.164,56422,0
2015-08-10,20.257,20.473,19.823,19.916,127685,0
2015-08-11,19.854,19.916,19.268,19.669,146796,0
2015-08-12,19.484,20.011,19.42,20.011,72140,0
2015-08-13,20.011,20.257,19.762,20.164,87238,0
2015-08-14,20.164,20.381,19.916,20.257,52417,0
2015-08-17,20.257,20.751,20.135,20.598,68452,0
2015-08-18,20.411,20.66,20.288,20.566,46336,0
2015-08-19,20.473,20.473,20.195,20.35,53450,0
2015-08-20,19.818,20.099,19.818,19.944,53505,0
2015-08-21,19.912,19.944,19.601,19.789,64078,0
2015-08-24,19.318,19.318,18.792,18.792,109670,0
2015-08-25,19.288,19.695,18.229,18.414,136361,0
2015-08-26,18.725,19.072,18.572,19.006,121301,0
2015-08-27,19.006,19.226,18.821,19.101,141135,0
2015-08-28,19.038,19.163,18.85,18.977,84485,0
2015-08-31,19.038,19.258,18.792,19.258,105760,0
2015-09-01,19.101,19.445,18.821,19.133,165675,0
2015-09-02,19.133,19.601,18.946,19.507,249907,0
2015-09-03,19.475,19.538,19.258,19.384,69783,0
2015-09-04,19.226,19.384,19.133,19.258,42869,0
2015-09-08,19.288,19.571,19.197,19.445,57544,0
2015-09-09,19.445,19.445,19.072,19.163,52865,0
2015-09-10,19.101,19.258,18.915,19.163,56885,0
2015-09-11,19.133,19.163,18.725,18.85,86059,0
2015-09-14,18.758,18.85,18.29,18.414,48923,0
2015-09-15,18.321,18.633,18.102,18.602,74199,0
2015-09-16,18.668,18.915,18.414,18.884,64367,0
2015-09-17,18.725,19.258,18.725,19.006,51249,0
2015-09-18,18.884,19.006,18.725,18.758,57094,0
2015-09-21,18.758,18.916,18.694,18.916,33052,0
2015-09-22,18.536,18.758,18.19,18.285,52306,0
2015-09-23,18.285,18.316,17.686,17.718,82439,0
2015-09-24,17.559,17.748,17.431,17.686,92112,0
2015-09-25,17.623,17.907,17.623,17.655,55444,0
2015-09-28,17.655,17.718,17.371,17.431,140818,0
2015-09-29,17.431,18.032,17.431,17.779,158376,0
2015-09-30,17.907,18.064,17.53,18.032,88304,0
2015-10-01,17.748,18.003,17.748,17.938,71558,0
2015-10-02,17.718,18.064,17.499,17.969,61092,0
2015-10-05,17.969,18.444,17.907,18.285,110913,0
2015-10-06,18.222,18.878,17.892,17.892,197040,0
2015-10-07,18.387,18.916,18.072,18.285,195393,0
2015-10-08,18.285,18.955,18.16,18.955,239548,0
2015-10-09,18.894,19.909,18.792,19.784,290170,0
2015-10-12,19.688,20.139,19.492,19.784,117965,0
2015-10-13,19.68,19.784,19.469,19.524,85640,0
2015-10-14,19.483,19.704,19.026,19.365,70165,0
2015-10-15,19.272,19.444,19.018,19.391,83231,0
2015-10-16,19.391,19.847,19.315,19.792,66484,0
2015-10-19,19.672,19.895,19.627,19.784,89523,0
2015-10-20,19.74,19.784,19.397,19.474,91100,0
2015-10-21,19.315,19.53,18.811,18.876,154159,0
2015-10-22,18.892,19.231,18.85,18.909,81890,0
2015-10-23,18.954,19.096,18.804,18.884,93913,0
2015-10-26,18.804,19.017,18.804,18.915,47083,0
2015-10-27,18.756,18.756,18.45,18.473,63795,0
2015-10-28,18.442,18.479,18.149,18.321,68347,0
2015-10-29,18.272,18.272,18.084,18.133,96447,0
2015-10-30,18.076,18.149,17.681,18.046,108343,0
2015-11-02,18.084,18.45,17.943,18.371,105586,0
2015-11-03,18.203,18.307,17.855,18.1,145807,0
2015-11-04,18.1,18.252,17.889,17.935,94231,0
2015-11-05,17.951,18.267,17.819,18.211,95053,0
2015-11-06,18.127,18.133,17.973,18.091,62653,0
2015-11-09,17.989,18.108,17.713,17.81,85293,0
2015-11-10,17.862,17.935,17.774,17.912,60630,0
2015-11-11,17.87,17.973,17.774,17.879,312756,0
2015-11-12,17.839,17.919,17.554,17.589,202513,0
2015-11-13,17.516,17.784,17.126,17.326,73665,0
2015-11-16,17.258,17.658,17.258,17.589,79863,0
2015-11-17,17.611,17.69,17.45,17.643,45313,0
2015-11-18,17.601,17.862,17.341,17.831,70878,0
2015-11-19,17.839,17.839,17.662,17.745,50339,0
2015-11-20,17.705,18.369,17.633,18.16,158658,0
2015-11-23,18.16,18.16,17.633,17.752,64364,0
2015-11-24,17.738,17.819,17.482,17.569,85747,0
2015-11-25,17.569,17.656,17.455,17.599,90287,0
2015-11-27,17.569,17.793,17.536,17.793,28927,0
2015-11-30,17.745,17.745,17.455,17.738,63113,0
2015-12-01,17.848,18.087,17.774,18.071,88472,0
2015-12-02,17.959,18.112,17.633,17.975,166775,0
2015-12-03,17.904,17.904,17.705,17.831,62992,0
2015-12-04,17.774,17.913,17.697,17.855,65370,0
2015-12-07,17.711,17.711,16.969,17.271,118586,0
2015-12-08,17.04,17.569,17.026,17.393,171707,0
2015-12-09,17.315,17.505,16.952,17.049,177566,0
2015-12-10,16.952,17.251,16.849,17.187,90662,0
2015-12-11,17.033,17.12,16.676,16.874,95293,0
2015-12-14,16.762,16.77,16.074,16.139,131447,0
2015-12-15,16.131,16.131,15.467,15.467,226280,0
2015-12-16,15.467,15.947,15.467,15.899,117960,0
2015-12-17,15.947,15.947,15.34,15.356,201237,0
2015-12-18,15.429,15.629,15.412,15.534,98552,0
2015-12-21,15.645,15.875,15.543,15.867,146388,0
2015-12-22,15.636,15.715,15.543,15.606,153995,0
2015-12-23,15.748,16.172,15.676,16.028,170933,0
2015-12-24,16.108,16.153,15.899,16.153,45993,0
2015-12-28,16.219,16.251,16.066,16.108,99646,0
2015-12-29,16.084,16.274,16.051,16.163,99668,0
2015-12-30,16.123,16.232,16.123,16.178,123375,0
2015-12-31,16.163,16.33,16.074,16.324,98215,0
2016-01-04,16.131,16.347,16.117,16.339,89055,0
2016-01-05,16.362,16.418,16.21,16.251,46378,0
2016-01-06,16.123,16.257,16.074,16.172,71647,0
2016-01-07,15.971,16.108,15.701,15.701,71628,0
2016-01-08,15.773,15.931,15.534,15.578,77296,0
2016-01-11,15.636,15.757,15.381,15.492,135613,0
2016-01-12,15.492,15.651,15.179,15.268,60236,0
2016-01-13,15.324,15.333,14.741,14.79,199844,0
2016-01-14,14.798,15.186,14.717,15.091,136202,0
2016-01-15,14.709,14.709,14.022,14.135,464239,0
2016-01-19,14.214,14.454,13.927,14.116,192844,0
2016-01-20,14.02,14.125,13.502,13.679,99968,0
2016-01-21,13.741,14.153,13.728,13.81,240261,0
2016-01-22,13.89,14.62,13.89,14.62,176082,0
2016-01-25,14.581,14.615,14.191,14.329,141582,0
2016-01-26,14.434,14.514,14.282,14.354,150086,0
2016-01-27,14.29,14.425,14.04,14.248,69198,0
2016-01-28,14.257,14.387,14.257,14.32,179966,0
2016-01-29,14.434,14.765,14.32,14.67,124407,0
2016-02-01,14.574,14.742,14.419,14.694,92057,0
2016-02-02,14.425,14.493,14.345,14.369,86195,0
2016-02-03,14.45,14.638,14.337,14.581,92465,0
2016-02-04,14.514,14.694,14.514,14.67,73766,0
2016-02-05,14.717,14.75,14.547,14.596,115214,0
2016-02-08,14.419,14.493,13.967,14.125,102109,0
2016-02-09,13.933,14.354,13.882,14.354,89234,0
2016-02-10,14.312,14.744,14.304,14.32,58605,0
2016-02-11,14.045,14.17,13.933,14.161,119661,0
2016-02-12,14.183,14.296,13.981,14.216,87971,0
2016-02-16,14.329,14.345,14.116,14.274,140811,0
2016-02-17,14.296,14.475,14.274,14.434,139470,0
2016-02-18,14.484,14.484,14.187,14.245,152829,0
2016-02-19,14.213,14.434,14.213,14.425,61269,0
2016-02-22,14.467,14.582,14.419,14.494,85763,0
2016-02-23,14.494,14.494,14.271,14.271,82833,0
2016-02-24,14.097,14.288,13.961,14.271,105107,0
2016-02-25,14.156,14.401,14.089,14.394,66661,0
2016-02-26,14.401,14.494,14.401,14.401,30680,0
2016-02-29,14.494,14.532,14.377,14.377,63237,0
2016-03-01,14.484,14.77,14.442,14.566,113739,0
2016-03-02,14.507,14.752,14.507,14.689,108516,0
2016-03-03,14.689,14.942,14.632,14.867,145138,0
2016-03-04,14.896,15.197,14.867,15.025,152583,0
2016-03-07,15.025,15.216,15.025,15.133,75181,0
2016-03-08,15.197,15.245,15.125,15.232,131569,0
2016-03-09,15.271,15.669,15.271,15.46,168048,0
2016-03-10,15.467,15.65,15.238,15.492,121001,0
2016-03-11,15.501,15.839,15.501,15.708,74008,0
2016-03-14,15.655,15.708,15.312,15.354,115926,0
2016-03-15,15.216,15.731,15.173,15.617,101344,0
2016-03-16,15.41,15.492,14.867,15.271,206102,0
2016-03-17,15.163,15.329,15.089,15.144,69198,0
2016-03-18,15.298,15.382,15.29,15.349,93635,0
2016-03-21,15.298,15.382,15.298,15.349,96293,0
2016-03-22,15.147,15.217,15.108,15.18,74790,0
2016-03-23,15.133,15.175,14.783,14.848,96757,0
2016-03-24,14.848,14.948,14.774,14.857,91437,0
2016-03-28,14.832,14.854,14.683,14.715,60767,0
2016-03-29,14.701,14.832,14.634,14.765,79967,0
2016-03-30,14.81,14.982,14.709,14.94,109397,0
2016-03-31,14.948,15.118,14.865,15.007,63166,0
2016-04-01,14.924,15.087,14.924,14.99,35721,0
2016-04-04,14.99,15.041,14.93,14.948,74915,0
2016-04-05,14.924,14.958,14.8,14.8,102457,0
2016-04-06,14.84,14.999,14.783,14.999,107411,0
2016-04-07,14.893,14.93,14.741,14.848,103421,0
2016-04-08,15.041,15.058,14.917,14.973,54233,0
2016-04-11,14.973,15.173,14.973,15.133,82553,0
2016-04-12,15.133,15.349,15.118,15.283,116641,0
2016-04-13,15.497,16.062,15.497,15.896,147454,0
2016-04-14,15.855,15.955,15.84,15.93,99025,0
2016-04-15,15.795,15.921,15.777,15.848,258712,0
2016-04-18,15.822,15.938,15.804,15.921,413582,0
2016-04-19,15.921,16.097,15.921,16.088,190080,0
2016-04-20,16.122,16.2,16.029,16.122,162392,0
2016-04-21,16.122,16.198,16.054,16.062,103690,0
2016-04-22,16.062,16.248,16.062,16.214,91584,0
2016-04-25,16.222,16.241,16.038,16.097,69501,0
2016-04-26,16.105,16.205,16.105,16.164,50160,0
2016-04-27,16.105,16.306,16.105,16.306,88587,0
2016-04-28,16.315,16.365,16.256,16.281,69540,0
2016-04-29,16.383,16.49,16.314,16.482,108732,0
2016-05-02,16.475,16.679,16.399,16.551,102592,0
2016-05-03,16.56,16.651,16.358,16.56,85795,0
2016-05-04,16.551,16.576,16.434,16.526,84006,0
2016-05-05,16.526,16.629,16.526,16.551,102676,0
2016-05-06,16.534,16.593,16.468,16.534,51842,0
2016-05-09,16.518,16.534,16.39,16.508,156732,0
2016-05-10,16.499,16.626,16.442,16.576,138463,0
2016-05-11,16.482,16.601,16.459,16.551,116884,0
2016-05-12,16.626,16.753,16.534,16.711,102876,0
2016-05-13,16.743,16.753,16.601,16.711,95655,0
2016-05-16,16.711,16.931,16.711,16.796,100907,0
2016-05-17,16.796,16.871,16.706,16.718,127302,0
2016-05-18,17.055,17.29,17.055,17.158,194970,0
2016-05-19,17.072,17.148,16.853,16.943,204633,0
2016-05-20,17.014,17.351,17.014,17.245,83925,0
2016-05-23,17.286,17.418,17.265,17.373,76626,0
2016-05-24,17.373,17.535,17.373,17.446,127095,0
2016-05-25,17.426,17.62,17.314,17.389,241866,0
2016-05-26,17.446,17.595,17.431,17.501,102572,0
2016-05-27,17.418,17.85,17.418,17.818,77414,0
2016-05-31,17.772,18.004,17.667,17.679,155955,0
2016-06-01,17.679,17.981,17.679,17.943,151034,0
2016-06-02,17.943,18.132,17.832,18.105,368336,0
2016-06-03,18.004,18.274,17.85,18.274,85907,0
2016-06-06,18.385,18.607,18.284,18.474,130501,0
2016-06-07,18.576,18.638,18.353,18.488,102169,0
2016-06-08,18.464,18.677,18.438,18.488,97056,0
2016-06-09,18.438,18.77,18.438,18.725,88019,0
2016-06-10,18.711,18.975,18.693,18.837,106431,0
2016-06-13,18.796,18.796,18.6,18.661,101212,0
2016-06-14,18.661,18.744,18.488,18.513,61892,0
2016-06-15,18.488,18.513,18.234,18.3,120178,0
2016-06-16,18.157,18.744,18.07,18.529,87284,0
2016-06-17,18.607,18.711,18.402,18.633,53014,0
2016-06-20,18.669,18.921,18.669,18.882,118485,0
2016-06-21,18.949,18.949,18.76,18.787,119702,0
2016-06-22,18.89,18.953,18.459,18.526,132959,0
2016-06-23,18.778,18.778,18.545,18.63,87591,0
2016-06-24,18.088,18.432,17.993,18.183,183518,0
2016-06-27,18.183,18.29,17.598,17.665,140698,0
2016-06-28,18.003,18.353,17.81,17.925,92779,0
2016-06-29,18.011,18.241,17.941,18.158,143769,0
2016-06-30,18.158,18.38,18.046,18.356,120848,0
2016-07-01,18.432,18.555,18.286,18.33,77636,0
2016-07-05,18.311,18.311,18.173,18.236,103731,0
2016-07-06,18.173,18.396,18.132,18.261,62120,0
2016-07-07,18.218,18.348,18.19,18.311,47091,0
2016-07-08,18.365,18.684,18.365,18.605,69493,0
2016-07-11,18.605,18.733,18.459,18.648,79031,0
2016-07-12,18.7,18.811,18.589,18.769,105369,0
2016-07-13,18.724,18.821,18.63,18.742,109079,0
2016-07-14,18.853,18.908,18.787,18.787,86080,0
2016-07-15,18.733,18.836,18.666,18.742,135513,0
2016-07-18,18.742,18.994,18.688,18.863,131864,0
2016-07-19,18.916,18.916,18.733,18.804,149363,0
2016-07-20,18.899,19.029,18.854,18.959,41601,0
2016-07-21,18.942,18.942,18.775,18.821,55635,0
2016-07-22,18.83,18.934,18.811,18.874,50648,0
2016-07-25,18.924,18.978,18.778,18.836,46433,0
2016-07-26,18.811,18.942,18.75,18.804,72642,0
2016-07-27,18.811,18.923,18.723,18.795,91048,0
2016-07-28,18.708,18.874,18.708,18.787,58356,0
2016-07-29,18.811,18.882,18.759,18.854,56929,0
2016-08-01,18.864,18.951,18.732,18.83,103801,0
2016-08-02,18.811,18.903,18.586,18.596,120481,0
2016-08-03,18.561,18.704,18.428,18.682,80658,0
2016-08-04,18.682,18.915,18.594,18.821,55490,0
2016-08-05,18.891,19.082,18.778,18.899,78587,0
2016-08-08,18.988,18.988,18.764,18.874,93225,0
2016-08-09,18.924,19.134,18.916,18.995,177430,0
2016-08-10,19.056,19.16,18.909,18.951,89704,0
2016-08-11,18.909,19.134,18.899,19.134,82066,0
2016-08-12,19.065,19.16,19.039,19.152,79801,0
2016-08-15,19.369,19.718,19.369,19.596,131623,0
2016-08-16,19.674,19.674,19.552,19.613,88425,0
2016-08-17,19.622,19.622,19.291,19.578,97409,0
2016-08-18,19.518,19.684,19.448,19.665,124256,0
2016-08-19,19.684,19.692,19.574,19.692,115327,0
2016-08-22,19.797,19.797,19.612,19.743,71741,0
2016-08-23,19.684,19.886,19.684,19.815,62004,0
2016-08-24,19.849,19.877,19.629,19.762,51540,0
2016-08-25,19.674,19.833,19.569,19.577,48978,0
2016-08-26,19.525,19.867,19.438,19.516,55414,0
2016-08-29,19.516,19.728,19.41,19.586,164300,0
2016-08-30,19.612,19.762,19.454,19.56,109194,0
2016-08-31,19.647,19.674,19.471,19.541,104364,0
2016-09-01,19.647,19.735,19.366,19.384,81541,0
2016-09-02,19.499,19.612,19.374,19.374,405200,0
2016-09-06,19.463,19.56,19.374,19.435,111934,0
2016-09-07,19.507,19.647,19.463,19.49,74631,0
2016-09-08,19.577,19.629,19.471,19.525,117592,0
2016-09-09,19.531,19.574,19.075,19.173,133714,0
2016-09-12,18.935,19.476,18.768,19.402,156768,0
2016-09-13,19.32,19.392,18.883,19.004,175430,0
2016-09-14,19.004,19.187,18.935,19.119,138882,0
2016-09-15,19.084,19.307,19.041,19.067,71933,0
2016-09-16,18.943,19.214,18.943,19.041,60965,0
2016-09-19,19.155,19.454,19.155,19.279,78843,0
2016-09-20,19.41,19.577,19.296,19.49,85347,0
2016-09-21,19.551,19.755,19.494,19.721,79074,0
2016-09-22,19.765,19.891,19.694,19.737,84938,0
2016-09-23,19.694,19.853,19.667,19.809,107828,0
2016-09-26,19.8,19.8,19.463,19.507,105416,0
2016-09-27,19.614,19.775,19.614,19.685,55125,0
2016-09-28,19.712,19.796,19.614,19.702,42062,0
2016-09-29,19.649,19.722,19.444,19.525,69409,0
2016-09-30,19.702,19.845,19.596,19.783,114812,0
2016-10-03,19.783,19.783,19.649,19.702,56753,0
2016-10-04,19.676,19.717,19.601,19.639,83441,0
2016-10-05,19.639,19.712,19.49,19.63,74931,0
2016-10-06,19.605,19.827,19.605,19.765,96439,0
2016-10-07,19.712,19.712,19.49,19.614,88845,0
2016-10-10,19.712,19.712,19.596,19.685,40991,0
2016-10-11,19.639,19.639,19.453,19.525,76542,0
2016-10-12,19.57,19.629,19.524,19.596,50173,0
2016-10-13,19.551,19.667,19.48,19.63,84018,0
2016-10-14,19.623,19.623,19.489,19.499,68092,0
2016-10-17,19.471,19.546,19.373,19.391,109692,0
2016-10-18,19.41,19.658,19.392,19.471,80691,0
2016-10-19,19.587,19.83,19.49,19.614,142862,0
2016-10-20,19.732,19.732,19.479,19.596,62469,0
2016-10-21,19.649,19.757,19.649,19.738,53396,0
2016-10-24,19.793,19.845,19.732,19.777,49589,0
2016-10-25,19.703,19.738,19.605,19.713,70905,0
2016-10-26,19.685,19.747,19.541,19.677,72884,0
2016-10-27,19.713,19.72,19.479,19.479,67580,0
2016-10-28,19.56,19.623,19.417,19.498,96351,0
2016-10-31,19.55,19.587,19.191,19.208,81415,0
2016-11-01,19.344,19.531,19.3,19.362,110871,0
2016-11-02,19.423,19.461,18.939,19.073,96999,0
2016-11-03,19.01,19.065,18.524,18.571,293245,0
2016-11-04,18.488,18.714,18.488,18.562,91149,0
2016-11-07,18.787,19.056,18.741,18.895,216095,0
2016-11-08,18.705,19.3,18.67,18.975,214442,0
2016-11-09,18.533,18.965,18.514,18.661,189426,0
2016-11-10,18.67,18.722,18.272,18.355,177561,0
2016-11-11,18.435,18.855,18.435,18.787,152303,0
2016-11-14,18.895,19.344,18.856,19.263,176031,0
2016-11-15,19.309,19.677,19.242,19.56,91033,0
2016-11-16,19.659,19.668,19.39,19.587,98742,0
2016-11-17,19.659,19.747,19.515,19.713,129425,0
2016-11-18,19.747,19.802,19.587,19.747,91358,0
2016-11-21,19.685,19.903,19.414,19.558,213988,0
2016-11-22,19.676,19.732,19.638,19.658,37230,0
2016-11-23,19.613,19.685,19.467,19.604,106573,0
2016-11-25,19.803,19.839,19.449,19.747,53164,0
2016-11-28,19.785,19.785,19.572,19.576,77981,0
2016-11-29,19.585,19.777,19.585,19.667,89310,0
2016-11-30,19.847,19.847,19.667,19.703,123610,0
2016-12-01,19.831,19.831,19.676,19.793,88210,0
2016-12-02,19.831,20.094,19.777,20.094,81499,0
2016-12-05,19.994,20.231,19.948,20.193,84722,0
2016-12-06,20.274,20.293,20.039,20.203,71041,0
2016-12-07,20.212,20.358,20.159,20.257,136672,0
2016-12-08,20.175,20.416,20.175,20.348,113201,0
2016-12-09,20.383,20.593,20.321,20.558,76253,0
2016-12-12,20.566,20.593,20.467,20.501,50535,0
2016-12-13,20.521,20.657,20.474,20.574,37761,0
2016-12-14,20.583,20.729,20.492,20.492,62589,0
2016-12-15,20.474,20.857,20.474,20.766,107460,0
2016-12-16,20.657,20.884,20.657,20.884,81931,0
2016-12-19,20.801,20.974,20.747,20.82,69107,0
2016-12-20,20.839,21.047,20.796,20.938,109381,0
2016-12-21,20.727,20.919,20.645,20.847,136346,0
2016-12-22,20.847,20.847,20.554,20.755,92686,0
2016-12-23,20.8,20.838,20.645,20.654,42832,0
2016-12-27,20.7,20.718,20.48,20.526,50973,0
2016-12-28,20.636,20.746,20.562,20.727,55623,0
2016-12-29,20.599,21.068,20.599,20.856,111040,0
2016-12-30,20.891,21.068,20.838,20.856,75505,0
2017-01-03,20.865,21.068,20.838,21.001,55989,0
2017-01-04,21.068,21.415,21.068,21.415,24206,0
2017-01-05,21.287,21.431,21.005,21.077,92721,0
2017-01-06,21.221,21.23,20.992,21.038,53967,0
2017-01-09,21.058,21.23,21.029,21.139,64831,0
2017-01-10,21.139,21.296,21.111,21.239,77502,0
2017-01-11,21.23,21.239,21.144,21.221,22757,0
2017-01-12,21.258,21.397,21.178,21.322,73751,0
2017-01-13,21.331,21.468,21.314,21.34,26863,0
2017-01-17,21.378,21.468,21.331,21.331,60579,0
2017-01-18,21.406,21.423,21.331,21.423,56036,0
2017-01-19,21.368,21.449,21.314,21.397,55987,0
2017-01-20,21.368,21.45,21.359,21.359,31496,0
2017-01-23,21.305,21.441,21.305,21.359,25618,0
2017-01-24,21.508,21.526,21.33,21.469,27605,0
2017-01-25,21.479,21.544,21.46,21.479,43609,0
2017-01-26,21.479,21.534,21.441,21.508,58747,0
2017-01-27,21.508,21.526,21.359,21.406,19333,0
2017-01-30,21.388,21.388,21.248,21.305,44057,0
2017-01-31,21.33,21.33,21.137,21.185,121292,0
2017-02-01,21.313,21.33,21.201,21.295,35869,0
2017-02-02,21.267,21.45,21.267,21.433,42900,0
2017-02-03,21.441,21.571,21.433,21.544,101322,0
2017-02-06,21.415,21.682,21.388,21.59,61239,0
2017-02-07,21.61,21.728,21.61,21.701,73353,0
2017-02-08,21.646,21.969,21.508,21.94,121651,0
2017-02-09,21.784,22.107,21.627,21.792,154429,0
2017-02-10,21.701,21.792,21.508,21.747,132521,0
2017-02-13,21.663,21.747,21.58,21.61,80714,0
2017-02-14,21.544,21.72,21.388,21.701,122735,0
2017-02-15,21.59,21.792,21.59,21.757,128818,0
2017-02-16,21.849,22.071,21.849,21.933,79041,0
2017-02-17,21.811,21.969,21.736,21.857,64028,0
2017-02-21,21.875,21.96,21.829,21.913,77614,0
2017-02-22,21.801,21.895,21.736,21.867,90793,0
2017-02-23,21.895,21.895,21.607,21.811,78890,0
2017-02-24,21.699,21.885,21.671,21.885,61077,0
2017-02-27,21.875,21.979,21.736,21.96,107810,0
2017-02-28,21.987,22.006,21.689,21.923,89831,0
2017-03-01,21.904,22.062,21.848,21.987,76990,0
2017-03-02,22.081,22.081,21.821,21.838,114152,0
2017-03-03,21.838,22.109,21.746,21.838,104363,0
2017-03-06,21.838,21.969,21.755,21.96,69729,0
2017-03-07,21.895,21.895,21.689,21.709,41404,0
2017-03-08,21.652,21.821,21.542,21.607,65305,0
2017-03-09,21.521,21.71,21.361,21.512,88577,0
2017-03-10,21.503,21.503,21.268,21.332,71030,0
2017-03-13,21.4,21.418,21.229,21.296,35580,0
2017-03-14,21.287,21.332,21.106,21.184,49648,0
2017-03-15,21.209,21.549,21.155,21.381,44644,0
2017-03-16,21.539,21.539,21.338,21.465,30678,0
2017-03-17,21.549,21.577,21.435,21.521,45384,0
2017-03-20,21.558,21.69,21.465,21.597,61172,0
2017-03-21,21.624,21.624,21.352,21.361,41254,0
2017-03-22,21.371,21.521,21.371,21.503,24753,0
2017-03-23,21.455,21.624,21.412,21.474,32976,0
2017-03-24,21.512,21.597,21.474,21.587,19907,0
2017-03-27,21.549,21.616,21.474,21.531,45719,0
2017-03-28,21.531,21.7,21.531,21.616,59533,0
2017-03-29,21.568,21.616,21.465,21.465,60190,0
2017-03-30,21.521,21.577,21.455,21.512,51105,0
2017-03-31,21.494,21.587,21.45,21.521,34429,0
2017-04-03,21.521,21.521,21.435,21.455,32006,0
2017-04-04,21.455,21.549,21.391,21.426,74740,0
2017-04-05,21.426,21.539,21.426,21.455,43896,0
2017-04-06,21.465,21.616,21.455,21.484,55390,0
2017-04-07,21.484,21.793,21.4,21.652,75096,0
2017-04-10,21.616,21.616,21.429,21.474,91056,0
2017-04-11,21.445,21.512,21.4,21.455,63870,0
2017-04-12,21.391,21.465,21.296,21.4,75405,0
2017-04-13,21.381,21.465,21.239,21.332,50275,0
2017-04-17,21.391,21.426,21.268,21.296,82419,0
2017-04-18,21.249,21.435,21.249,21.4,48175,0
2017-04-19,21.484,21.558,21.426,21.455,96713,0
2017-04-20,21.455,21.673,21.455,21.626,207197,0
2017-04-21,21.569,21.617,21.513,21.55,112738,0
2017-04-24,21.569,21.645,21.484,21.588,93199,0
2017-04-25,21.588,21.683,21.569,21.608,241348,0
2017-04-26,21.73,21.872,21.683,21.825,147333,0
2017-04-27,21.854,22.309,21.712,22.261,293002,0
2017-04-28,22.375,22.375,21.816,22.252,119714,0
2017-05-01,22.147,22.27,22.091,22.11,259431,0
2017-05-02,22.062,22.603,22.057,22.261,232792,0
2017-05-03,21.058,21.409,21.029,21.217,636027,0
2017-05-04,21.133,21.256,20.83,21.217,280420,0
2017-05-05,21.191,21.331,21.085,21.103,111294,0
2017-05-08,21.266,21.266,20.801,21.038,132784,0
2017-05-09,21.048,21.578,20.999,21.266,184408,0
2017-05-10,21.399,21.455,21.172,21.321,149025,0
2017-05-11,21.266,21.574,21.266,21.503,179056,0
2017-05-12,21.664,21.664,21.321,21.341,92290,0
2017-05-15,21.331,21.418,21.247,21.409,159767,0
2017-05-16,21.409,21.532,21.295,21.522,147250,0
2017-05-17,21.474,21.474,21.179,21.303,204535,0
2017-05-18,21.149,21.311,21.149,21.179,109429,0
2017-05-19,21.234,21.319,21.091,21.091,88202,0
2017-05-22,21.129,21.205,21.073,21.119,177834,0
2017-05-23,21.159,21.264,21.131,21.139,182201,0
2017-05-24,21.119,21.139,20.794,20.834,423861,0
2017-05-25,20.861,21.264,20.861,21.254,134245,0
2017-05-26,21.284,21.284,21.054,21.119,118216,0
2017-05-30,21.064,21.091,20.784,20.881,252366,0
2017-05-31,20.899,20.967,20.804,20.881,171948,0
2017-06-01,20.939,21.073,20.908,21.044,219532,0
2017-06-02,21.224,21.234,20.919,20.949,180014,0
2017-06-05,21.004,21.091,20.794,20.804,367618,0
2017-06-06,20.565,20.633,20.383,20.584,783383,0
2017-06-07,20.613,20.756,20.584,20.738,377596,0
2017-06-08,20.804,20.804,20.661,20.689,372179,0
2017-06-09,20.679,20.756,20.527,20.651,227809,0
2017-06-12,20.651,20.67,20.536,20.604,104917,0
2017-06-13,20.633,20.651,20.536,20.565,163046,0
2017-06-14,20.565,20.623,20.479,20.518,92398,0
2017-06-15,20.556,20.565,20.373,20.536,128146,0
2017-06-16,20.536,20.773,20.441,20.633,125359,0
2017-06-19,20.709,20.939,20.709,20.939,269013,0
2017-06-20,20.995,20.995,20.783,20.949,87272,0
2017-06-21,21.005,21.005,20.813,20.889,91664,0
2017-06-22,20.949,20.967,20.813,20.843,94327,0
2017-06-23,20.852,20.86,20.774,20.803,153899,0
2017-06-26,20.803,20.967,20.783,20.909,85953,0
2017-06-27,20.88,20.949,20.783,20.813,81284,0
2017-06-28,20.852,20.976,20.823,20.939,94651,0
2017-06-29,20.899,20.949,20.717,20.87,62072,0
2017-06-30,20.976,21.025,20.872,21.025,75951,0
2017-07-03,21.092,21.237,21.092,21.237,59891,0
2017-07-05,21.287,21.373,21.247,21.373,145145,0
2017-07-06,21.237,21.241,21.121,21.217,84608,0
2017-07-07,21.217,21.323,21.101,21.323,97598,0
2017-07-10,21.287,21.323,21.19,21.323,87288,0
2017-07-11,21.323,21.402,21.296,21.353,82505,0
2017-07-12,21.393,21.518,21.363,21.43,53856,0
2017-07-13,21.508,21.555,21.43,21.508,110737,0
2017-07-14,21.508,21.518,21.449,21.469,74217,0
2017-07-17,21.449,21.595,21.449,21.575,100949,0
2017-07-18,21.575,21.605,21.479,21.489,88899,0
2017-07-19,21.662,21.662,21.5,21.585,76567,0
2017-07-20,21.712,21.712,21.391,21.614,112775,0
2017-07-21,21.614,21.614,21.448,21.498,87096,0
2017-07-24,21.672,21.682,21.468,21.527,76794,0
2017-07-25,21.565,21.614,21.463,21.555,99730,0
2017-07-26,21.672,21.672,21.527,21.575,71668,0
2017-07-27,21.595,21.595,21.438,21.458,101247,0
2017-07-28,21.42,21.429,21.196,21.371,75280,0
2017-07-31,21.42,21.42,21.293,21.361,80940,0
2017-08-01,21.429,21.498,21.361,21.478,69522,0
2017-08-02,21.555,21.555,21.42,21.498,71494,0
2017-08-03,21.555,21.808,21.448,21.741,197404,0
2017-08-04,21.741,21.828,21.585,21.77,117617,0
2017-08-07,21.877,21.897,21.614,21.819,69301,0
2017-08-08,21.809,21.887,21.624,21.721,93214,0
2017-08-09,21.741,21.741,21.41,21.488,89521,0
2017-08-10,21.458,21.458,21.127,21.284,175477,0
2017-08-11,21.04,21.429,20.776,21.371,138206,0
2017-08-14,21.565,21.565,21.381,21.527,69461,0
2017-08-15,21.546,21.692,21.478,21.634,76327,0
2017-08-16,21.653,21.666,21.478,21.663,100759,0
2017-08-17,21.731,21.731,21.371,21.478,113268,0
2017-08-18,21.478,21.644,21.406,21.555,112641,0
2017-08-21,21.753,21.753,21.447,21.487,79656,0
2017-08-22,21.575,21.664,21.487,21.625,54262,0
2017-08-23,21.625,21.673,21.536,21.615,62657,0
2017-08-24,21.723,21.723,21.527,21.555,43248,0
2017-08-25,21.536,21.625,21.477,21.595,62109,0
2017-08-28,21.625,21.781,21.602,21.772,75459,0
2017-08-29,21.743,21.782,21.615,21.782,65389,0
2017-08-30,21.861,21.969,21.762,21.88,79168,0
2017-08-31,21.909,21.96,21.841,21.89,103996,0
2017-09-01,21.929,21.969,21.821,21.949,46538,0
2017-09-05,22.008,22.008,21.782,21.851,133037,0
2017-09-06,21.89,21.944,21.841,21.88,181725,0
2017-09-07,21.909,21.988,21.89,21.9,128955,0
2017-09-08,21.959,21.979,21.841,21.939,98889,0
2017-09-11,21.988,22.145,21.969,21.969,204564,0
2017-09-12,22.047,22.106,22.008,22.037,122791,0
2017-09-13,22.037,22.263,22.027,22.224,141666,0
2017-09-14,22.283,22.431,22.185,22.342,142377,0
2017-09-15,22.411,22.46,22.313,22.45,141037,0
2017-09-18,22.411,22.45,22.332,22.431,132465,0
2017-09-19,22.558,22.558,22.401,22.539,120366,0
2017-09-20,22.539,22.539,22.44,22.49,69939,0
2017-09-21,22.618,22.618,22.46,22.509,49429,0
2017-09-22,22.599,22.658,22.509,22.609,95653,0
2017-09-25,22.658,22.668,22.534,22.648,132493,0
2017-09-26,22.638,22.638,22.499,22.599,118880,0
2017-09-27,22.579,22.579,22.331,22.549,65019,0
2017-09-28,22.638,22.767,22.609,22.765,82487,0
2017-09-29,22.807,22.866,22.767,22.856,105536,0
2017-10-02,22.807,22.966,22.807,22.916,117504,0
2017-10-03,23.035,23.104,22.906,23.025,124843,0
2017-10-04,23.045,23.164,23.035,23.134,113583,0
2017-10-05,23.124,23.308,23.095,23.164,88605,0
2017-10-06,23.194,23.352,23.194,23.303,65580,0
2017-10-09,23.323,23.372,23.262,23.332,64903,0
2017-10-10,23.352,23.382,23.315,23.332,92404,0
2017-10-11,23.332,23.402,23.005,23.035,124815,0
2017-10-12,23.045,23.257,23.045,23.213,86263,0
2017-10-13,23.223,23.352,23.144,23.303,148940,0
2017-10-16,23.303,23.451,23.253,23.293,124298,0
2017-10-17,23.342,23.689,23.342,23.64,101918,0
2017-10-18,23.67,23.67,23.432,23.57,80065,0
2017-10-19,23.59,23.59,23.382,23.451,87132,0
2017-10-20,23.488,23.7,23.451,23.62,123256,0
2017-10-23,23.58,23.6827,23.5,23.5,97723,0
2017-10-24,23.53,23.53,23.37,23.43,75894,0
2017-10-25,23.53,23.53,23.14,23.34,109586,0
2017-10-26,23.28,23.49,23.23,23.47,87421,0
2017-10-27,23.5,23.71,23.48,23.61,75736,0
2017-10-30,23.54,23.79,23.5234,23.62,58765,0
2017-10-31,23.74,23.7692,23.6,23.67,40538,0
2017-11-01,23.66,23.9401,23.66,23.9101,128022,0
2017-11-02,23.89,23.98,23.8026,23.86,93623,0
2017-11-03,23.87,23.9599,23.7,23.88,118002,0
2017-11-06,23.83,23.94,23.83,23.87,224516,0
2017-11-07,23.94,23.94,23.68,23.7802,92104,0
2017-11-08,23.78,23.97,23.65,23.91,92691,0
2017-11-09,23.75,23.7838,23.54,23.69,118789,0
2017-11-10,23.58,23.6654,23.5501,23.6,58130,0
