Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.852,19.563,18.852,19.394,23766,0
2005-02-28,19.368,19.377,18.99,18.99,25065,0
2005-03-01,19.187,19.532,19.13,19.523,60489,0
2005-03-02,19.317,19.523,19.196,19.4,28938,0
2005-03-03,19.602,19.602,19.414,19.532,11237,0
2005-03-04,19.602,19.602,19.333,19.499,39264,0
2005-03-07,19.219,19.57,19.219,19.432,12357,0
2005-03-08,19.585,19.585,18.966,18.999,36434,0
2005-03-09,18.99,19.499,18.959,19.285,29135,0
2005-03-10,19.097,19.602,19.097,19.3,186933,0
2005-03-11,19.539,19.539,18.812,18.869,26932,0
2005-03-14,19.139,19.212,18.828,18.99,35372,0
2005-03-15,19.333,19.49,18.86,18.909,15782,0
2005-03-16,18.86,19.333,18.86,18.99,27881,0
2005-03-17,18.86,19.016,18.697,18.738,20853,0
2005-03-18,19.016,19.016,18.395,18.566,55486,0
2005-03-21,18.657,18.9,18.395,18.877,15091,0
2005-03-22,18.746,19.016,18.746,18.891,11220,0
2005-03-23,18.869,18.869,18.378,18.509,29217,0
2005-03-24,18.788,18.852,18.665,18.72,41744,0
2005-03-28,18.541,19.13,18.541,18.999,24683,0
2005-03-29,18.828,19.196,18.681,18.681,11366,0
2005-03-30,18.869,19.155,18.869,18.981,9451,0
2005-03-31,18.828,19.13,18.532,18.761,16704,0
2005-04-01,18.943,19.025,18.419,18.632,20828,0
2005-04-04,18.395,18.788,18.337,18.697,16849,0
2005-04-05,18.541,18.925,18.306,18.689,34096,0
2005-04-06,18.836,18.934,18.461,18.821,20867,0
2005-04-07,18.746,18.99,18.623,18.869,19724,0
2005-04-08,18.681,18.877,18.077,18.077,38792,0
2005-04-11,18.092,18.272,18.044,18.044,11112,0
2005-04-12,18.052,18.207,17.931,18.044,12289,0
2005-04-13,17.939,17.954,17.708,17.708,12538,0
2005-04-14,17.879,17.994,17.447,17.447,8219,0
2005-04-15,17.572,18.239,16.793,16.811,17114,0
2005-04-18,16.983,17.602,16.811,17.593,19396,0
2005-04-19,17.684,17.684,17.275,17.555,12576,0
2005-04-20,17.244,17.258,16.712,16.712,11223,0
2005-04-21,17.072,17.766,16.838,17.564,18183,0
2005-04-22,17.766,17.783,16.566,16.582,28866,0
2005-04-25,16.843,16.897,16.68,16.752,34423,0
2005-04-26,16.662,17.275,16.621,16.915,16518,0
2005-04-27,16.743,17.512,16.499,17.152,24092,0
2005-04-28,16.991,17.275,16.95,17.088,20038,0
2005-04-29,17.399,17.438,16.95,17.438,23992,0
2005-05-02,17.316,17.701,17.228,17.602,33413,0
2005-05-03,17.555,17.618,17.53,17.618,14793,0
2005-05-04,17.634,17.864,17.609,17.757,13821,0
2005-05-05,17.724,18.044,17.684,18.01,29879,0
2005-05-06,18.173,18.173,17.79,17.856,7181,0
2005-05-09,18.018,18.135,17.839,18.077,45581,0
2005-05-10,17.774,18.378,17.774,18.297,16565,0
2005-05-11,18.035,18.257,17.684,17.939,16066,0
2005-05-12,18.248,18.378,18.077,18.378,25356,0
2005-05-13,18.378,18.592,17.79,17.79,25816,0
2005-05-16,18.141,18.427,17.839,18.402,15166,0
2005-05-17,18.173,18.632,18.128,18.541,19111,0
2005-05-18,18.657,18.877,18.623,18.788,16247,0
2005-05-19,18.788,19.088,18.788,18.934,11875,0
2005-05-20,18.795,18.795,18.077,18.173,26376,0
2005-05-23,18.052,18.102,17.677,17.742,24923,0
2005-05-24,17.807,17.97,17.716,17.97,43011,0
2005-05-25,17.67,17.97,17.643,17.814,21399,0
2005-05-26,17.742,17.97,17.733,17.97,10735,0
2005-05-27,17.97,18.026,17.774,17.83,23026,0
2005-05-31,17.97,17.97,17.564,17.564,52370,0
2005-06-01,17.53,17.887,17.53,17.871,21651,0
2005-06-02,17.555,17.766,17.555,17.708,20800,0
2005-06-03,17.564,17.724,17.488,17.684,41733,0
2005-06-06,17.479,17.922,17.479,17.822,52993,0
2005-06-07,17.913,18.06,17.67,17.724,22036,0
2005-06-08,17.546,18.018,17.546,17.585,20249,0
2005-06-09,17.503,18.141,17.488,18.083,16316,0
2005-06-10,17.871,17.954,17.521,17.75,14702,0
2005-06-13,17.887,18.215,17.579,18.01,36038,0
2005-06-14,18.068,18.135,17.643,18.026,25383,0
2005-06-15,17.798,18.01,17.634,18.01,29490,0
2005-06-16,17.807,18.583,17.766,18.583,29656,0
2005-06-17,18.681,18.981,18.648,18.703,77689,0
2005-06-20,18.541,18.729,18.231,18.265,20824,0
2005-06-21,18.215,18.248,17.79,18.215,23589,0
2005-06-22,18.306,18.615,17.978,18.41,22376,0
2005-06-23,18.541,18.713,18.19,18.329,22677,0
2005-06-24,18.239,18.738,17.783,18.092,72484,0
2005-06-27,17.742,18.703,17.651,18.47,22877,0
2005-06-28,18.541,19.4,18.47,19.025,41498,0
2005-06-29,18.975,19.187,18.592,19.088,19923,0
2005-06-30,18.909,19.016,18.207,18.386,17775,0
2005-07-01,18.402,19.196,18.402,18.943,58318,0
2005-07-05,19.121,19.546,18.95,19.414,30616,0
2005-07-06,19.4,19.563,19.187,19.326,15767,0
2005-07-07,18.821,19.292,18.532,19.285,25569,0
2005-07-08,19.268,19.585,18.86,19.585,18546,0
2005-07-11,19.594,20.395,19.462,20.395,37312,0
2005-07-12,20.339,20.412,19.594,20.167,32028,0
2005-07-13,19.939,20.403,19.646,20.158,27114,0
2005-07-14,20.257,20.347,19.629,19.815,20287,0
2005-07-15,19.602,19.986,19.236,19.508,9037,0
2005-07-18,19.508,19.725,19.17,19.432,11790,0
2005-07-19,19.678,19.8,19.359,19.611,6825,0
2005-07-20,19.187,20.184,19.097,20.027,16784,0
2005-07-21,20.079,20.079,19.196,19.196,13927,0
2005-07-22,19.49,20.012,19.49,19.962,6086,0
2005-07-25,19.97,20.412,19.661,19.725,16392,0
2005-07-26,20.003,20.063,19.654,19.815,19313,0
2005-07-27,19.784,19.809,19.253,19.481,12346,0
2005-07-28,19.629,20.421,19.113,20.421,28177,0
2005-07-29,20.266,20.664,19.508,19.539,16896,0
2005-08-01,19.678,20.445,19.611,19.97,18319,0
2005-08-02,19.915,20.273,19.646,19.678,27247,0
2005-08-03,19.743,19.743,19.4,19.4,22775,0
2005-08-04,19.4,19.602,19.4,19.523,11269,0
2005-08-05,19.285,19.285,19.071,19.17,25761,0
2005-08-08,19.408,19.462,19.17,19.228,5527,0
2005-08-09,19.454,19.454,19.253,19.253,6165,0
2005-08-10,19.517,19.517,19.033,19.187,21676,0
2005-08-11,19.26,19.517,18.852,19.342,31480,0
2005-08-12,19.359,19.359,18.515,18.99,28838,0
2005-08-15,19.104,19.326,18.877,19.309,6113,0
2005-08-16,18.95,19.155,18.795,18.852,31257,0
2005-08-17,18.72,18.959,18.524,18.648,18532,0
2005-08-18,18.566,18.869,18.566,18.623,9086,0
2005-08-19,18.583,18.72,18.583,18.665,6074,0
2005-08-22,18.674,19.049,18.665,19.049,22248,0
2005-08-23,19.139,19.385,18.836,19.342,10444,0
2005-08-24,19.35,19.445,19.064,19.236,18277,0
2005-08-25,19.228,19.539,19.056,19.236,15191,0
2005-08-26,19.35,19.35,18.72,18.72,15613,0
2005-08-29,18.697,18.803,18.681,18.729,1268,0
2005-08-30,18.966,18.981,18.674,18.77,13041,0
2005-08-31,18.681,19.071,18.639,19.033,21813,0
2005-09-01,19.025,19.033,18.532,18.836,28281,0
2005-09-02,18.891,18.891,18.665,18.803,23248,0
2005-09-06,18.788,18.999,18.657,18.999,33121,0
2005-09-07,18.869,19.196,18.746,19.041,66437,0
2005-09-08,18.966,19.104,18.788,18.9,13623,0
2005-09-09,18.975,19.113,18.934,19.088,5570,0
2005-09-12,19.236,19.847,19.187,19.847,35752,0
2005-09-13,19.701,19.986,19.454,19.847,54379,0
2005-09-14,19.611,19.776,19.104,19.17,21645,0
2005-09-15,19.041,19.041,18.828,18.891,7533,0
2005-09-16,19.071,19.776,19.071,19.685,60602,0
2005-09-19,19.576,20.281,19.333,19.646,30773,0
2005-09-20,19.847,19.939,19.602,19.708,17967,0
2005-09-21,19.602,19.752,19.602,19.602,12966,0
2005-09-22,19.602,19.693,19.508,19.523,29460,0
2005-09-23,19.546,19.725,19.471,19.725,3180,0
2005-09-26,19.768,20.045,19.734,19.923,14038,0
2005-09-27,19.725,19.873,19.394,19.685,10775,0
2005-09-28,19.555,19.678,19.471,19.611,3920,0
2005-09-29,19.471,19.865,19.471,19.865,5571,0
2005-09-30,19.865,19.955,19.717,19.717,10457,0
2005-10-03,19.654,19.792,19.539,19.602,12172,0
2005-10-04,19.508,20.027,19.454,19.499,7493,0
2005-10-05,19.481,19.636,19.139,19.139,30994,0
2005-10-06,19.08,19.585,19.08,19.196,14962,0
2005-10-07,19.377,19.454,19.056,19.454,4082,0
2005-10-10,19.471,19.471,19.049,19.13,10501,0
2005-10-11,19.212,19.35,19.064,19.08,5392,0
2005-10-12,18.918,18.918,18.156,18.248,52135,0
2005-10-13,18.092,18.231,18.052,18.128,5570,0
2005-10-14,18.173,18.615,18.173,18.444,2357,0
2005-10-17,18.665,18.665,18.092,18.361,8168,0
2005-10-18,18.173,18.173,18.052,18.102,11617,0
2005-10-19,18.052,19.025,17.97,19.025,4031,0
2005-10-20,19.071,19.187,18.623,18.648,6287,0
2005-10-21,18.345,19.309,18.345,19.228,4571,0
2005-10-24,19.292,19.585,19.196,19.499,6904,0
2005-10-25,19.342,19.539,18.999,19.179,4130,0
2005-10-26,19.17,19.3,18.795,18.959,2968,0
2005-10-27,18.674,18.674,17.946,18.128,27702,0
2005-10-28,18.173,18.541,18.135,18.541,18275,0
2005-10-31,18.761,18.77,18.322,18.435,36928,0
2005-11-01,18.257,18.697,18.223,18.665,28001,0
2005-11-02,18.738,18.959,18.623,18.925,13376,0
2005-11-03,18.975,19.219,18.657,18.657,16234,0
2005-11-04,18.501,18.884,18.419,18.884,14458,0
2005-11-07,18.909,18.909,18.478,18.623,18596,0
2005-11-08,18.746,18.828,18.378,18.485,16366,0
2005-11-09,18.574,18.86,18.566,18.674,27721,0
2005-11-10,18.869,19.523,18.607,19.309,26087,0
2005-11-11,19.212,19.809,19.212,19.809,29345,0
2005-11-14,19.792,19.792,18.909,19.088,20618,0
2005-11-15,18.795,18.981,18.623,18.86,25209,0
2005-11-16,18.852,18.852,18.419,18.532,23740,0
2005-11-17,18.524,18.779,18.461,18.689,39829,0
2005-11-18,18.925,19.342,18.843,19.317,23450,0
2005-11-21,19.368,19.368,18.795,19.13,16401,0
2005-11-22,18.877,19.368,18.812,18.812,29329,0
2005-11-23,18.795,19.685,18.788,19.661,20495,0
2005-11-25,19.661,19.661,19.292,19.646,5081,0
2005-11-28,19.236,19.646,19.187,19.555,22905,0
2005-11-29,19.646,19.646,19.359,19.499,33856,0
2005-11-30,19.292,19.685,19.292,19.685,26522,0
2005-12-01,19.725,19.962,19.44,19.955,10972,0
2005-12-02,19.809,19.986,19.809,19.891,12312,0
2005-12-05,19.661,19.962,19.602,19.815,21257,0
2005-12-06,19.978,20.273,19.776,19.865,20160,0
2005-12-07,19.873,20.045,19.445,19.481,47050,0
2005-12-08,19.481,19.882,19.481,19.792,12718,0
2005-12-09,19.685,20.063,19.678,19.986,8028,0
2005-12-12,20.101,20.191,19.776,20.167,14192,0
2005-12-13,19.995,20.257,19.776,19.822,37019,0
2005-12-14,19.809,20.281,19.809,20.281,8416,0
2005-12-15,20.126,20.126,19.708,19.822,25906,0
2005-12-16,19.784,19.831,19.678,19.701,83625,0
2005-12-19,19.752,19.752,19.481,19.678,21045,0
2005-12-20,19.445,19.546,19.4,19.44,12533,0
2005-12-21,19.594,19.831,18.828,18.981,26901,0
2005-12-22,18.95,18.99,18.713,18.891,55034,0
2005-12-23,19.056,19.3,19.025,19.219,10770,0
2005-12-27,19.139,19.244,18.99,19.033,20372,0
2005-12-28,18.891,19.196,18.891,19.196,14802,0
2005-12-29,19.196,19.317,18.803,18.803,18726,0
2005-12-30,18.761,18.99,18.532,18.592,18605,0
2006-01-03,18.557,18.918,18.239,18.918,24747,0
2006-01-04,18.639,19.196,18.639,19.056,14916,0
2006-01-05,18.99,19.187,18.99,19.162,4056,0
2006-01-06,19.196,19.309,18.884,19.204,25999,0
2006-01-09,19.212,19.517,18.99,19.408,17366,0
2006-01-10,19.333,19.734,19.277,19.734,8058,0
2006-01-11,19.654,19.717,19.35,19.35,9418,0
2006-01-12,19.326,19.44,19.196,19.309,4503,0
2006-01-13,19.113,19.244,18.803,19.064,17945,0
2006-01-17,18.943,18.943,18.632,18.877,11540,0
2006-01-18,18.788,19.121,18.788,19.008,14338,0
2006-01-19,18.877,19.523,18.877,19.523,17866,0
2006-01-20,19.602,19.602,19.196,19.292,14056,0
2006-01-23,19.532,19.585,19.268,19.394,11658,0
2006-01-24,19.585,19.585,19.236,19.432,63537,0
2006-01-25,19.326,19.517,19.277,19.454,12444,0
2006-01-26,19.585,19.585,19.333,19.432,69137,0
2006-01-27,19.326,19.602,19.317,19.49,16154,0
2006-01-30,19.35,19.44,19.196,19.253,94719,0
2006-01-31,19.253,19.4,19.121,19.342,22671,0
2006-02-01,19.071,19.342,19.033,19.342,12574,0
2006-02-02,19.268,19.481,18.959,19.008,30429,0
2006-02-03,19.008,19.17,18.812,18.943,10582,0
2006-02-06,18.795,18.852,18.485,18.788,20501,0
2006-02-07,18.86,19.049,18.828,18.909,5462,0
2006-02-08,18.99,19.204,18.99,19.13,10224,0
2006-02-09,19.268,19.377,19.268,19.342,17610,0
2006-02-10,19.113,19.244,18.891,19.179,57483,0
2006-02-13,19.228,19.342,18.891,19.104,13228,0
2006-02-14,19.196,19.368,18.877,19.196,8384,0
2006-02-15,19.196,19.4,18.95,19.4,12141,0
2006-02-16,19.377,19.4,18.959,19.4,5973,0
2006-02-17,19.481,19.594,19.155,19.309,22378,0
2006-02-21,19.179,19.187,18.828,19.049,22253,0
2006-02-22,19.033,19.546,19.033,19.4,18580,0
2006-02-23,19.385,19.481,19.228,19.333,15475,0
2006-02-24,19.187,19.594,19.17,19.594,22871,0
2006-02-27,19.532,19.725,19.394,19.708,52003,0
2006-02-28,19.546,19.546,19.253,19.359,7223,0
2006-03-01,19.277,19.4,19.236,19.394,12637,0
2006-03-02,19.333,19.359,19.277,19.292,16519,0
2006-03-03,19.277,19.611,19.277,19.309,9872,0
2006-03-06,19.277,19.359,19.277,19.292,18824,0
2006-03-07,19.285,19.462,19.285,19.394,14676,0
2006-03-08,19.445,19.49,19.277,19.285,17599,0
2006-03-09,19.359,19.49,19.268,19.3,32124,0
2006-03-10,19.277,19.35,19.071,19.228,63803,0
2006-03-13,19.277,19.44,19.033,19.097,60062,0
2006-03-14,18.918,19.385,18.918,19.385,9261,0
2006-03-15,19.44,19.44,19.196,19.268,15231,0
2006-03-16,19.408,19.408,19.236,19.317,19166,0
2006-03-17,19.414,19.508,19.244,19.277,91522,0
2006-03-20,19.244,19.3,19.113,19.3,43063,0
2006-03-21,19.253,19.253,18.999,19.008,153649,0
2006-03-22,19.025,19.277,19.025,19.121,27493,0
2006-03-23,19.033,19.064,18.925,19.033,20525,0
2006-03-24,19.113,19.309,19.071,19.309,27304,0
2006-03-27,19.268,19.517,19.268,19.517,11632,0
2006-03-28,19.481,19.661,19.471,19.471,59176,0
2006-03-29,19.432,19.923,19.432,19.646,55927,0
2006-03-30,19.693,19.734,19.462,19.734,12544,0
2006-03-31,19.932,20.027,19.523,20.012,65940,0
2006-04-03,19.701,19.9,19.155,19.309,33291,0
2006-04-04,19.196,19.196,18.703,18.821,51179,0
2006-04-05,18.703,18.828,18.665,18.697,28089,0
2006-04-06,18.623,18.689,18.566,18.592,23404,0
2006-04-07,18.77,18.77,18.314,18.369,17238,0
2006-04-10,18.329,18.623,18.173,18.444,81779,0
2006-04-11,18.557,18.583,18.207,18.306,18068,0
2006-04-12,18.199,18.648,18.182,18.574,28306,0
2006-04-13,18.6,18.746,18.28,18.47,40570,0
2006-04-17,18.352,18.754,18.352,18.703,29764,0
2006-04-18,18.754,19.064,18.632,19.033,48337,0
2006-04-19,18.852,19.212,18.843,19.212,38404,0
2006-04-20,18.761,19.155,18.761,19.016,13098,0
2006-04-21,19.236,19.236,18.828,19.139,24816,0
2006-04-24,19.139,19.155,18.877,18.943,24686,0
2006-04-25,19.08,19.155,18.623,18.795,96306,0
2006-04-26,18.623,18.713,18.461,18.574,41236,0
2006-04-27,18.461,18.623,18.461,18.574,99173,0
2006-04-28,18.541,18.681,18.47,18.541,43883,0
2006-05-01,18.648,18.648,18.173,18.28,22917,0
2006-05-02,18.395,18.607,18.182,18.461,58210,0
2006-05-03,18.501,18.657,18.297,18.493,85999,0
2006-05-04,18.515,18.583,18.435,18.515,19863,0
2006-05-05,18.541,18.713,18.337,18.566,37799,0
2006-05-08,18.501,18.746,18.501,18.713,10510,0
2006-05-09,18.788,18.812,18.674,18.77,16216,0
2006-05-10,18.877,18.877,18.427,18.515,143722,0
2006-05-11,18.566,18.583,18.419,18.493,30335,0
2006-05-12,18.369,18.419,18.119,18.28,52314,0
2006-05-15,18.173,18.337,18.06,18.182,40643,0
2006-05-16,18.306,18.395,18.11,18.165,87834,0
2006-05-17,18.165,18.386,18.165,18.231,42924,0
2006-05-18,18.444,18.444,18.102,18.102,17140,0
2006-05-19,18.01,18.173,17.905,18.128,16613,0
2006-05-22,17.879,18.41,17.879,18.239,62633,0
2006-05-23,18.173,18.314,18.068,18.288,46344,0
2006-05-24,18.223,18.329,17.97,18.026,86289,0
2006-05-25,17.97,18.207,17.939,18.035,24509,0
2006-05-26,18.19,18.215,17.978,18.102,77022,0
2006-05-30,18.044,18.044,17.431,17.585,56109,0
2006-05-31,17.708,17.839,17.53,17.79,88281,0
2006-06-01,17.946,18.306,17.798,18.288,44717,0
2006-06-02,18.378,18.378,17.856,18.018,34918,0
2006-06-05,17.922,18.092,17.602,17.716,47720,0
2006-06-06,17.677,17.798,17.521,17.798,37071,0
2006-06-07,17.864,18.173,17.83,17.83,20982,0
2006-06-08,17.624,18.128,17.624,17.954,97983,0
2006-06-09,17.913,17.97,17.643,17.651,14442,0
2006-06-12,17.521,17.757,17.503,17.716,45926,0
2006-06-13,17.609,17.887,17.539,17.546,12117,0
2006-06-14,17.701,17.757,17.374,17.374,50332,0
2006-06-15,17.564,17.724,17.454,17.693,76768,0
2006-06-16,17.602,17.848,17.283,17.684,183276,0
2006-06-19,17.564,17.766,17.454,17.66,60807,0
2006-06-20,17.564,17.67,17.258,17.275,19694,0
2006-06-21,17.424,17.97,17.34,17.913,98033,0
2006-06-22,18.044,18.044,17.864,17.946,77994,0
2006-06-23,17.856,18.19,17.585,17.684,45687,0
2006-06-26,17.864,18.018,17.677,17.97,20606,0
2006-06-27,17.97,17.97,17.424,17.447,13365,0
2006-06-28,17.503,17.572,17.325,17.479,16077,0
2006-06-29,17.609,18.035,17.366,17.939,36363,0
2006-06-30,18.06,18.148,17.546,18.148,74414,0
2006-07-03,17.839,18.306,17.79,18.044,31164,0
2006-07-05,17.798,18.141,17.798,17.994,29576,0
2006-07-06,17.922,18.052,17.757,17.946,10698,0
2006-07-07,17.742,17.946,17.585,17.67,8883,0
2006-07-10,17.742,17.946,17.742,17.871,11457,0
2006-07-11,17.766,18.248,17.643,18.19,16148,0
2006-07-12,18.026,18.026,17.53,17.53,19814,0
2006-07-13,17.447,17.609,17.097,17.152,44314,0
2006-07-14,17.037,17.205,17.029,17.055,25372,0
2006-07-17,17.029,17.332,16.784,17.332,37348,0
2006-07-18,17.374,17.572,17.143,17.572,11938,0
2006-07-19,17.624,18.231,17.593,18.119,20580,0
2006-07-20,17.839,18.128,17.415,17.495,18111,0
2006-07-21,17.488,17.814,17.438,17.75,27359,0
2006-07-24,17.716,18.052,17.716,18.052,26646,0
2006-07-25,17.905,18.223,17.905,18.06,16906,0
2006-07-26,17.856,18.068,17.724,17.97,23824,0
2006-07-27,18.141,18.148,17.939,17.939,28016,0
2006-07-28,17.807,18.026,17.807,17.978,34766,0
2006-07-31,17.774,17.97,17.733,17.871,17256,0
2006-08-01,17.724,17.905,17.564,17.643,14984,0
2006-08-02,17.774,17.887,17.651,17.814,11660,0
2006-08-03,17.624,18.002,17.624,17.962,10829,0
2006-08-04,18.026,18.026,17.572,17.651,22396,0
2006-08-07,17.488,17.651,17.143,17.585,83695,0
2006-08-08,17.75,17.848,17.152,17.219,17751,0
2006-08-09,17.462,17.807,17.143,17.159,39624,0
2006-08-10,17.244,17.624,17.152,17.488,29360,0
2006-08-11,17.366,17.564,17.013,17.143,34241,0
2006-08-14,17.316,17.374,17.186,17.292,73135,0
2006-08-15,17.488,17.564,17.152,17.479,48772,0
2006-08-16,17.479,17.564,17.382,17.438,19102,0
2006-08-17,17.316,17.564,17.316,17.431,21085,0
2006-08-18,17.564,17.564,17.358,17.564,11609,0
2006-08-21,17.454,17.454,17.244,17.316,13391,0
2006-08-22,17.431,17.454,17.358,17.374,3799,0
2006-08-23,17.521,17.521,17.168,17.382,24872,0
2006-08-24,17.454,17.462,17.358,17.447,14545,0
2006-08-25,17.358,17.447,17.358,17.407,23680,0
2006-08-28,17.438,17.564,17.415,17.564,19064,0
2006-08-29,17.564,17.733,17.521,17.609,21751,0
2006-08-30,17.66,17.798,17.609,17.716,103344,0
2006-08-31,17.807,17.994,17.75,17.856,16913,0
2006-09-01,17.946,17.946,17.742,17.798,11568,0
2006-09-05,17.962,17.962,17.618,17.66,13172,0
2006-09-06,17.572,17.913,17.572,17.766,19707,0
2006-09-07,17.701,18.026,17.684,17.79,23895,0
2006-09-08,17.807,17.913,17.75,17.887,6278,0
2006-09-11,17.848,18.141,17.807,18.102,30428,0
2006-09-12,17.848,18.314,17.848,18.314,18912,0
2006-09-13,18.156,18.378,18.102,18.378,13498,0
2006-09-14,18.288,18.337,18.135,18.337,33706,0
2006-09-15,18.427,18.541,18.28,18.541,71087,0
2006-09-18,18.402,18.532,18.248,18.257,62255,0
2006-09-19,18.337,18.337,17.807,18.337,21614,0
2006-09-20,18.47,18.574,18.173,18.257,41672,0
2006-09-21,18.128,18.257,18.052,18.215,32999,0
2006-09-22,18.092,18.19,17.822,17.905,20871,0
2006-09-25,17.994,18.092,17.905,18.083,34255,0
2006-09-26,18.148,18.148,17.856,18.018,13704,0
2006-09-27,17.931,18.026,17.684,17.733,24426,0
2006-09-28,17.798,18.052,17.643,17.724,34386,0
2006-09-29,17.75,17.887,17.512,17.521,67893,0
2006-10-02,17.564,17.618,17.186,17.195,11540,0
2006-10-03,17.211,17.539,17.186,17.219,20407,0
2006-10-04,17.205,17.438,17.152,17.438,77237,0
2006-10-05,17.382,17.708,17.374,17.708,21770,0
2006-10-06,17.677,17.887,17.593,17.887,48914,0
2006-10-09,17.733,18.002,17.724,18.002,11821,0
2006-10-10,18.052,18.361,17.905,18.215,54709,0
2006-10-11,18.077,18.207,17.905,18.052,39012,0
2006-10-12,18.207,18.215,18.06,18.135,66125,0
2006-10-13,18.182,18.207,18.128,18.182,63936,0
2006-10-16,18.215,18.461,18.19,18.461,19988,0
2006-10-17,18.215,18.485,18.156,18.265,41327,0
2006-10-18,18.288,18.378,18.119,18.337,50306,0
2006-10-19,18.239,18.435,18.035,18.435,34944,0
2006-10-20,18.419,18.746,18.378,18.6,67899,0
2006-10-23,18.549,18.9,18.549,18.836,43522,0
2006-10-24,18.95,18.95,18.703,18.754,18537,0
2006-10-25,18.6,18.779,18.6,18.703,15158,0
2006-10-26,18.703,18.99,18.681,18.99,28072,0
2006-10-27,18.925,18.966,18.746,18.925,21771,0
2006-10-30,18.869,19.08,18.795,18.869,192330,0
2006-10-31,18.788,19.196,18.788,19.155,22927,0
2006-11-01,19.292,19.292,18.632,18.697,18842,0
2006-11-02,18.754,18.754,18.337,18.452,20133,0
2006-11-03,18.509,18.729,18.419,18.729,10695,0
2006-11-06,18.738,18.795,18.478,18.713,12829,0
2006-11-07,18.713,18.869,18.419,18.419,36241,0
2006-11-08,18.41,18.738,18.361,18.639,10311,0
2006-11-09,18.788,18.788,18.165,18.265,15216,0
2006-11-10,18.386,18.788,18.248,18.779,34700,0
2006-11-13,18.788,18.788,18.485,18.607,21748,0
2006-11-14,18.501,18.975,18.493,18.918,49935,0
2006-11-15,18.86,19.602,18.86,19.539,17703,0
2006-11-16,19.594,19.594,18.918,19.033,44881,0
2006-11-17,19.033,19.268,18.966,19.17,17025,0
2006-11-20,19.088,19.088,18.713,18.934,19536,0
2006-11-21,18.877,18.891,18.623,18.812,5437,0
2006-11-22,18.9,18.9,18.623,18.632,11227,0
2006-11-24,18.583,18.729,18.541,18.648,4773,0
2006-11-27,18.541,18.557,17.922,17.978,83188,0
2006-11-28,17.978,18.419,17.978,17.994,72757,0
2006-11-29,18.156,18.231,18.01,18.092,38869,0
2006-11-30,17.978,18.165,17.905,18.068,109869,0
2006-12-01,17.97,17.97,17.454,17.634,42646,0
2006-12-04,17.701,18.035,17.701,17.97,34471,0
2006-12-05,17.994,18.288,17.994,18.052,42820,0
2006-12-06,17.939,18.148,17.896,18.06,48439,0
2006-12-07,18.11,18.173,17.994,18.044,19982,0
2006-12-08,17.97,18.337,17.97,18.288,24559,0
2006-12-11,18.257,18.352,18.19,18.322,15139,0
2006-12-12,18.173,18.378,18.083,18.19,19821,0
2006-12-13,18.352,18.493,18.257,18.493,36235,0
2006-12-14,18.493,18.697,18.47,18.697,37139,0
2006-12-15,18.746,18.803,18.674,18.761,45765,0
2006-12-18,18.746,18.803,18.419,18.435,39715,0
2006-12-19,18.592,18.754,18.461,18.754,35630,0
2006-12-20,18.6,18.703,18.574,18.6,24984,0
2006-12-21,18.703,18.779,18.6,18.713,24539,0
2006-12-22,18.461,18.729,18.461,18.713,19158,0
2006-12-26,18.583,18.788,18.583,18.788,14537,0
2006-12-27,18.788,19.508,18.77,19.454,15795,0
2006-12-28,19.139,19.196,18.869,18.909,27665,0
2006-12-29,18.821,19.113,18.639,18.729,36687,0
2007-01-03,18.632,18.934,18.47,18.532,28952,0
2007-01-04,18.435,19.049,18.419,19.025,14186,0
2007-01-05,18.9,18.9,18.068,18.173,24296,0
2007-01-08,18.068,18.306,17.783,18.306,16892,0
2007-01-09,18.182,18.257,17.684,18.035,33360,0
2007-01-10,17.97,18.173,17.931,18.119,14734,0
2007-01-11,18.215,18.322,18.135,18.156,26274,0
2007-01-12,18.119,18.452,18.119,18.41,11354,0
2007-01-16,18.419,18.461,18.173,18.239,27934,0
2007-01-17,18.369,18.402,18.182,18.19,18417,0
2007-01-18,18.052,18.052,17.716,17.783,34016,0
2007-01-19,18.165,18.306,17.905,18.092,27201,0
2007-01-22,17.978,18.068,17.521,17.521,31701,0
2007-01-23,17.53,17.643,17.424,17.555,22473,0
2007-01-24,17.555,17.555,17.267,17.391,21157,0
2007-01-25,17.438,17.438,17.228,17.299,18293,0
2007-01-26,17.366,17.366,17.055,17.152,31936,0
2007-01-29,17.521,17.783,17.366,17.602,58205,0
2007-01-30,17.66,17.887,17.564,17.887,27271,0
2007-01-31,17.856,18.165,17.79,18.002,40053,0
2007-02-01,18.01,18.337,18.01,18.329,33055,0
2007-02-02,18.329,18.419,18.173,18.352,23621,0
2007-02-05,18.297,18.297,18.102,18.19,34035,0
2007-02-06,18.322,18.444,18.322,18.444,27806,0
2007-02-07,18.378,18.524,18.345,18.493,12279,0
2007-02-08,18.557,18.607,18.314,18.607,10111,0
2007-02-09,18.623,18.665,18.314,18.395,21550,0
2007-02-12,18.524,18.524,17.83,18.265,59404,0
2007-02-13,18.322,18.524,18.223,18.524,17829,0
2007-02-14,18.501,18.583,18.419,18.493,12450,0
2007-02-15,18.345,18.369,18.165,18.19,21029,0
2007-02-16,18.257,18.297,17.905,18.173,39954,0
2007-02-20,18.044,18.231,17.913,18.223,14415,0
2007-02-21,18.102,18.199,17.954,18.11,25157,0
2007-02-22,18.092,18.288,17.807,18.265,24056,0
2007-02-23,18.156,18.207,17.931,17.939,12780,0
2007-02-26,18.035,18.035,17.488,17.579,16676,0
2007-02-27,17.438,17.555,16.95,16.95,37139,0
2007-02-28,16.924,17.358,16.752,16.991,40766,0
2007-03-01,16.767,17.299,16.752,17.055,15147,0
2007-03-02,16.941,17.007,16.427,16.54,36427,0
2007-03-05,16.499,16.974,16.482,16.54,42632,0
2007-03-06,16.759,17.143,16.384,16.95,43220,0
2007-03-07,16.95,16.95,16.46,16.566,35986,0
2007-03-08,16.743,16.752,16.328,16.466,33819,0
2007-03-09,16.706,16.829,16.49,16.829,43350,0
2007-03-12,16.646,16.646,15.315,15.983,178546,0
2007-03-13,15.928,15.928,14.295,14.997,890361,0
2007-03-14,15.193,15.928,14.719,15.879,416039,0
2007-03-15,15.905,16.698,15.813,16.167,105706,0
2007-03-16,16.16,16.337,16.059,16.16,139636,0
2007-03-19,16.273,16.46,16.133,16.212,36758,0
2007-03-20,16.273,16.337,15.983,16.28,30131,0
2007-03-21,16.337,16.574,16.066,16.351,41973,0
2007-03-22,16.453,16.453,16.142,16.254,22984,0
2007-03-23,16.393,16.393,16.066,16.28,34827,0
2007-03-26,15.611,16.075,15.519,15.578,104914,0
2007-03-27,15.456,15.463,14.712,14.907,181868,0
2007-03-28,14.726,15.266,14.295,14.383,174853,0
2007-03-29,14.515,14.637,13.944,14.075,203864,0
2007-03-30,13.961,14.295,13.953,14.172,196895,0
2007-04-02,14.147,14.251,13.937,13.961,37312,0
2007-04-03,14.09,14.876,14.083,14.735,136895,0
2007-04-04,14.611,14.671,14.344,14.466,54894,0
2007-04-05,14.408,14.433,14.19,14.358,42433,0
2007-04-09,14.433,14.433,14.139,14.155,36300,0
2007-04-10,14.112,14.139,14.058,14.09,34045,0
2007-04-11,14.18,14.235,13.953,14.121,129150,0
2007-04-12,14.049,14.227,14.049,14.147,62713,0
2007-04-13,14.13,14.268,14.13,14.251,30225,0
2007-04-16,14.295,14.703,14.295,14.557,39749,0
2007-04-17,14.579,14.876,14.417,14.695,36104,0
2007-04-18,14.611,14.767,14.507,14.532,48779,0
2007-04-19,14.499,14.645,14.39,14.629,40924,0
2007-04-20,14.899,14.956,14.703,14.816,40331,0
2007-04-23,14.735,14.767,14.703,14.735,43496,0
2007-04-24,14.899,14.899,14.457,14.654,36720,0
2007-04-25,14.383,14.417,13.977,14.208,252957,0
2007-04-26,14.164,14.164,14.032,14.075,77998,0
2007-04-27,14.067,14.322,13.884,14.155,77295,0
2007-04-30,14.164,14.22,13.884,13.893,72844,0
2007-05-01,14.041,14.058,13.884,13.937,132251,0
2007-05-02,13.944,14.147,13.893,13.998,52854,0
2007-05-03,14.067,14.703,14.067,14.383,134130,0
2007-05-04,14.383,14.68,14.099,14.199,197791,0
2007-05-07,14.13,14.344,14.13,14.268,111616,0
2007-05-08,14.213,14.375,14.09,14.277,94921,0
2007-05-09,14.242,14.39,14.099,14.121,53244,0
2007-05-10,14.007,14.147,13.845,13.968,103639,0
2007-05-11,14.058,14.208,13.968,14.023,85632,0
2007-05-14,14.058,14.155,13.821,13.961,71533,0
2007-05-15,13.983,14.105,13.697,13.739,74855,0
2007-05-16,13.763,13.901,13.722,13.813,52373,0
2007-05-17,13.747,14.041,13.526,13.991,107970,0
2007-05-18,14.058,14.331,13.893,14.331,152157,0
2007-05-21,14.339,14.703,14.277,14.523,104390,0
2007-05-22,14.491,14.735,14.457,14.629,279283,0
2007-05-23,14.62,14.816,14.579,14.735,106227,0
2007-05-24,14.703,14.849,14.532,14.548,239794,0
2007-05-25,14.548,14.695,14.408,14.451,65909,0
2007-05-29,14.532,14.816,14.491,14.539,78522,0
2007-05-30,14.417,14.816,14.39,14.759,140897,0
2007-05-31,14.784,14.784,14.499,14.654,42640,0
2007-06-01,14.719,14.808,14.515,14.695,55467,0
2007-06-04,14.588,14.629,14.457,14.523,80076,0
2007-06-05,14.424,14.515,14.322,14.375,60834,0
2007-06-06,14.295,14.39,14.09,14.39,58517,0
2007-06-07,14.295,14.604,14.18,14.18,43548,0
2007-06-08,14.19,14.671,14.19,14.417,52784,0
2007-06-11,14.367,14.751,14.367,14.703,68513,0
2007-06-12,14.596,14.695,14.457,14.611,96511,0
2007-06-13,14.604,14.751,14.604,14.735,92160,0
2007-06-14,14.726,14.825,14.68,14.687,65251,0
2007-06-15,14.867,14.971,14.637,14.849,116858,0
2007-06-18,14.825,15.167,14.825,15.062,47028,0
2007-06-19,14.931,15.005,14.654,14.867,88475,0
2007-06-20,14.916,14.971,14.62,14.867,75513,0
2007-06-21,14.825,14.825,14.499,14.604,85281,0
2007-06-22,14.588,14.759,14.499,14.499,1539489,0
2007-06-25,14.539,14.743,14.235,14.251,117407,0
2007-06-26,14.358,14.947,14.358,14.451,106032,0
2007-06-27,14.417,14.457,14.017,14.383,82916,0
2007-06-28,14.417,14.548,14.213,14.523,47860,0
2007-06-29,14.523,14.687,14.339,14.375,35475,0
2007-07-02,14.367,14.474,14.058,14.339,40135,0
2007-07-03,14.286,14.344,14.155,14.286,19288,0
2007-07-05,14.242,14.351,14.199,14.344,31110,0
2007-07-06,14.312,14.703,14.295,14.596,39452,0
2007-07-09,14.565,14.62,14.312,14.515,49371,0
2007-07-10,14.507,14.507,14.099,14.099,71136,0
2007-07-11,14.105,14.155,13.772,13.829,110353,0
2007-07-12,14.312,14.312,13.739,13.821,75528,0
2007-07-13,13.813,14.199,13.688,13.739,42809,0
2007-07-16,13.797,13.797,13.477,13.707,63566,0
2007-07-17,13.68,13.961,13.625,13.722,93545,0
2007-07-18,13.797,13.884,13.298,13.428,32397,0
2007-07-19,13.461,13.722,13.461,13.577,69398,0
2007-07-20,13.641,13.641,12.986,13.225,34863,0
2007-07-23,13.176,13.314,13.07,13.184,30572,0
2007-07-24,13.134,13.134,12.587,12.757,34434,0
2007-07-25,12.832,13.085,12.578,12.946,35514,0
2007-07-26,12.824,13.101,12.548,12.954,78284,0
2007-07-27,12.946,13.239,12.946,13.184,64234,0
2007-07-30,13.07,13.371,12.718,12.946,175057,0
2007-07-31,13.07,13.07,12.474,12.578,118560,0
2007-08-01,12.474,12.474,11.573,12.267,140259,0
2007-08-02,12.431,12.447,12.065,12.447,58701,0
2007-08-03,12.253,12.407,12.098,12.22,70753,0
2007-08-06,12.351,12.351,11.893,12.08,219681,0
2007-08-07,12.089,12.423,11.738,12.351,127003,0
2007-08-08,12.407,14.251,12.407,13.559,385159,0
2007-08-09,13.314,13.789,13.134,13.789,168317,0
2007-08-10,13.501,13.533,12.398,12.915,153422,0
2007-08-13,12.741,12.907,12.456,12.88,106189,0
2007-08-14,12.865,12.865,11.941,11.984,107895,0
2007-08-15,12.038,12.824,11.991,12.523,75627,0
2007-08-16,12.497,13.477,12.368,13.388,81057,0
2007-08-17,13.593,14.09,13.126,13.657,94590,0
2007-08-20,13.707,13.852,13.207,13.688,37009,0
2007-08-21,13.593,14.007,13.446,13.983,31254,0
2007-08-22,14.017,14.105,13.526,13.944,46694,0
2007-08-23,13.944,13.968,13.585,13.953,37445,0
2007-08-24,13.884,14.032,13.493,13.944,41293,0
2007-08-27,13.868,14.017,13.559,13.977,39066,0
2007-08-28,13.845,14.007,13.829,13.937,32288,0
2007-08-29,13.852,14.121,13.756,14.041,34683,0
2007-08-30,13.928,14.408,13.51,14.251,92691,0
2007-08-31,14.331,14.457,14.023,14.344,28113,0
2007-09-04,13.919,14.375,13.91,14.358,41200,0
2007-09-05,14.242,14.339,13.852,14.155,28892,0
2007-09-06,14.227,14.344,13.893,14.339,23836,0
2007-09-07,14.121,14.417,13.884,14.417,67032,0
2007-09-10,14.499,14.515,14.139,14.172,59410,0
2007-09-11,14.208,14.408,14.023,14.18,28845,0
2007-09-12,14.13,14.286,14.049,14.139,13098,0
2007-09-13,14.049,14.825,14.049,14.703,44326,0
2007-09-14,14.645,15.029,14.277,14.947,39914,0
2007-09-17,14.922,14.922,14.539,14.604,33030,0
2007-09-18,14.62,14.784,14.491,14.687,47105,0
2007-09-19,14.703,14.743,14.565,14.687,39333,0
2007-09-20,14.571,14.695,14.303,14.579,40126,0
2007-09-21,14.596,14.759,14.375,14.499,62723,0
2007-09-24,14.507,14.743,14.227,14.523,21379,0
2007-09-25,14.383,14.596,14.155,14.155,28424,0
2007-09-26,14.295,14.295,14.139,14.147,23808,0
2007-09-27,14.286,14.295,14.139,14.251,16386,0
2007-09-28,14.227,14.295,14.172,14.172,107785,0
2007-10-01,14.286,14.295,14.139,14.286,37190,0
2007-10-02,14.286,14.457,14.286,14.339,48570,0
2007-10-03,14.339,14.523,14.242,14.474,20213,0
2007-10-04,14.474,14.515,14.155,14.235,41388,0
2007-10-05,14.303,14.499,14.19,14.442,33754,0
2007-10-08,14.457,14.457,14.227,14.39,34181,0
2007-10-09,14.322,14.408,13.977,14.032,50555,0
2007-10-10,14.067,14.213,13.968,14.105,22227,0
2007-10-11,13.998,14.007,13.893,13.968,13172,0
2007-10-12,13.998,13.998,13.893,13.998,21415,0
2007-10-15,13.961,13.968,13.406,13.928,41258,0
2007-10-16,13.829,14.075,13.829,13.884,39893,0
2007-10-17,13.953,13.991,13.813,13.893,42457,0
2007-10-18,13.961,13.961,13.715,13.845,90504,0
2007-10-19,13.707,13.953,13.282,13.346,119878,0
2007-10-22,13.298,13.86,13.159,13.526,33099,0
2007-10-23,13.641,13.829,13.397,13.805,33104,0
2007-10-24,13.601,13.601,13.379,13.47,66382,0
2007-10-25,13.567,13.805,13.362,13.406,79378,0
2007-10-26,13.559,13.68,13.076,13.616,72821,0
2007-10-29,13.68,13.68,13.485,13.577,39353,0
2007-10-30,13.55,13.657,13.07,13.216,31727,0
2007-10-31,13.101,13.233,12.88,13.076,45913,0
2007-11-01,13.029,13.601,13.029,13.406,55410,0
2007-11-02,13.412,13.412,12.872,12.954,35386,0
2007-11-05,12.954,13.094,12.702,12.718,24523,0
2007-11-06,12.741,12.741,12.229,12.595,53853,0
2007-11-07,12.474,12.671,12.326,12.539,36749,0
2007-11-08,12.416,12.711,12.342,12.382,41225,0
2007-11-09,12.334,12.775,12.03,12.49,45755,0
2007-11-12,11.885,13.406,11.885,13.258,35420,0
2007-11-13,13.167,13.354,12.741,13.274,143741,0
2007-11-14,13.68,13.789,13.47,13.501,63245,0
2007-11-15,13.51,13.51,13.029,13.362,86486,0
2007-11-16,13.455,13.697,13.07,13.55,75140,0
2007-11-19,13.501,13.533,13.101,13.15,65893,0
2007-11-20,13.117,13.371,13.07,13.176,41681,0
2007-11-21,13.314,13.397,13.15,13.282,77266,0
2007-11-23,13.322,13.436,13.29,13.388,21548,0
2007-11-26,13.282,13.397,13.248,13.362,50616,0
2007-11-27,13.159,13.461,13.159,13.314,29461,0
2007-11-28,13.282,13.518,13.282,13.485,49688,0
2007-11-29,13.412,13.485,13.258,13.322,53624,0
2007-11-30,13.42,13.585,13.397,13.446,70673,0
2007-12-03,13.322,13.379,13.29,13.305,33801,0
2007-12-04,13.207,13.305,13.126,13.184,29586,0
2007-12-05,13.126,13.15,13.029,13.134,20986,0
2007-12-06,13.184,13.455,13.094,13.455,52588,0
2007-12-07,13.477,13.501,13.192,13.354,31978,0
2007-12-10,13.322,13.559,13.248,13.501,126905,0
2007-12-11,13.51,13.585,13.354,13.477,48597,0
2007-12-12,13.601,13.601,13.233,13.346,33044,0
2007-12-13,13.346,13.397,13.109,13.397,12796,0
2007-12-14,13.159,13.406,13.159,13.233,16846,0
2007-12-17,13.02,13.046,12.08,12.21,103866,0
2007-12-18,12.285,12.554,12.047,12.513,70506,0
2007-12-19,12.416,12.653,12.416,12.523,59236,0
2007-12-20,12.578,12.702,12.342,12.702,40441,0
2007-12-21,12.824,12.841,12.253,12.595,57839,0
2007-12-24,12.711,12.979,12.423,12.663,20725,0
2007-12-26,12.578,12.954,12.497,12.663,25895,0
2007-12-27,12.523,12.578,12.161,12.465,56136,0
2007-12-28,12.416,12.841,12.368,12.578,46985,0
2007-12-31,12.587,13.029,12.293,12.915,63678,0
2008-01-02,12.726,12.872,12.456,12.872,88603,0
2008-01-03,12.865,13.225,12.539,12.595,86921,0
2008-01-04,12.276,12.671,12.253,12.398,43056,0
2008-01-07,12.603,12.653,12.326,12.431,45418,0
2008-01-08,12.259,12.439,12.047,12.047,32999,0
2008-01-09,12.154,12.382,11.763,12.187,46935,0
2008-01-10,12.17,12.456,11.704,12.229,53390,0
2008-01-11,12.253,12.775,12.098,12.154,43165,0
2008-01-14,12.154,12.259,11.72,11.984,70290,0
2008-01-15,11.843,12.161,11.827,12.065,25018,0
2008-01-16,12.447,12.635,12.137,12.342,56056,0
2008-01-17,12.407,12.447,12.047,12.107,22265,0
2008-01-18,12.193,12.326,11.696,12.146,27302,0
2008-01-22,11.681,12.456,11.475,12.17,42451,0
2008-01-23,11.958,12.849,11.958,12.734,38869,0
2008-01-24,12.685,12.954,12.334,12.726,56993,0
2008-01-25,12.931,12.979,12.685,12.931,46516,0
2008-01-28,12.816,13.225,12.816,13.216,80198,0
2008-01-29,13.167,13.526,13.167,13.406,34714,0
2008-01-30,13.282,13.559,13.085,13.216,54808,0
2008-01-31,13.305,14.041,13.141,13.68,43209,0
2008-02-01,13.567,14.075,13.567,13.829,48953,0
2008-02-04,13.928,13.928,13.15,13.55,28596,0
2008-02-05,13.559,13.884,13.362,13.477,57870,0
2008-02-06,13.533,13.756,13.51,13.533,6314,0
2008-02-07,13.541,13.78,13.406,13.715,12301,0
2008-02-08,13.518,13.845,13.477,13.78,59543,0
2008-02-11,13.772,13.845,13.362,13.533,27501,0
2008-02-12,13.42,13.559,13.397,13.436,40358,0
2008-02-13,13.518,13.593,13.379,13.446,41133,0
2008-02-14,13.526,13.55,12.748,12.979,26668,0
2008-02-15,13.038,13.274,13.038,13.076,184118,0
2008-02-19,13.274,13.379,13.101,13.305,74640,0
2008-02-20,13.305,13.73,13.159,13.73,19381,0
2008-02-21,13.47,13.697,12.841,13.126,49155,0
2008-02-22,12.889,13.649,12.865,13.159,19992,0
2008-02-25,13.109,13.338,12.915,13.314,77128,0
2008-02-26,13.282,13.42,12.931,12.986,45979,0
2008-02-27,12.979,13.338,12.946,13.29,57836,0
2008-02-28,13.29,13.329,13.192,13.274,37228,0
2008-02-29,13.109,13.266,12.946,13.184,11626,0
2008-03-03,13.038,13.207,12.865,13.184,115791,0
2008-03-04,13.085,13.258,13.038,13.258,25341,0
2008-03-05,13.274,13.526,13.076,13.29,42760,0
2008-03-06,13.07,13.176,12.889,12.954,28730,0
2008-03-07,12.946,13.15,12.841,13.076,23192,0
2008-03-10,13.338,13.338,12.857,12.961,23122,0
2008-03-11,13.07,13.715,12.97,13.518,38919,0
2008-03-12,13.282,13.338,13.07,13.07,40172,0
2008-03-13,13.15,13.274,13.029,13.176,46617,0
2008-03-14,13.192,13.266,12.907,13.003,26835,0
2008-03-17,12.872,13.274,12.741,13.094,24158,0
2008-03-18,13.011,13.354,13.011,13.192,43776,0
2008-03-19,13.322,13.68,13.216,13.68,40091,0
2008-03-20,13.634,14.083,13.585,14.083,63818,0
2008-03-24,13.953,14.312,13.919,13.919,83269,0
2008-03-25,14.199,14.339,14.017,14.331,71328,0
2008-03-26,14.19,14.375,13.68,14.375,35786,0
2008-03-27,14.295,14.295,13.805,14.164,30490,0
2008-03-28,14.18,14.213,13.207,13.338,47204,0
2008-03-31,13.134,14.548,13.134,14.286,64738,0
2008-04-01,14.286,14.286,13.772,14.032,42202,0
2008-04-02,14.139,14.433,13.747,13.91,43387,0
2008-04-03,13.697,14.312,13.68,14.18,96930,0
2008-04-04,14.375,14.375,13.485,13.68,37216,0
2008-04-07,13.608,13.707,13.329,13.388,57609,0
2008-04-08,13.455,14.067,13.094,13.485,47799,0
2008-04-09,13.305,14.408,13.305,13.928,162114,0
2008-04-10,13.756,14.417,13.756,14.023,46526,0
2008-04-11,14.083,14.083,13.797,13.884,55296,0
2008-04-14,13.998,14.09,13.852,14.007,56892,0
2008-04-15,14.09,14.424,13.928,14.312,39724,0
2008-04-16,14.303,14.751,14.13,14.565,63431,0
2008-04-17,14.557,15.071,14.515,14.751,129462,0
2008-04-18,14.712,15.055,14.457,14.784,70478,0
2008-04-21,14.849,15.005,14.671,14.842,25132,0
2008-04-22,14.858,15.102,14.62,14.784,39731,0
2008-04-23,14.719,15.096,14.654,14.971,27725,0
2008-04-24,15.119,15.478,14.312,15.422,135288,0
2008-04-25,15.519,15.569,15.037,15.456,104697,0
2008-04-28,15.519,15.798,15.413,15.587,143427,0
2008-04-29,15.509,15.595,15.349,15.471,107872,0
2008-04-30,15.478,15.666,15.218,15.379,97352,0
2008-05-01,15.349,15.977,15.349,15.897,98544,0
2008-05-02,15.928,16.133,15.928,16.01,84630,0
2008-05-05,16.036,16.337,15.87,16.337,134924,0
2008-05-06,16.337,16.445,16.228,16.289,97633,0
2008-05-07,16.298,16.46,16.123,16.204,81332,0
2008-05-08,16.212,16.337,16.106,16.196,91207,0
2008-05-09,15.983,16.066,15.413,15.487,89185,0
2008-05-12,15.528,16.254,15.406,16.133,83716,0
2008-05-13,16.182,16.344,16.167,16.22,98886,0
2008-05-14,16.453,16.621,16.263,16.427,77476,0
2008-05-15,16.46,17.205,16.453,16.621,121408,0
2008-05-16,16.698,17.283,15.657,15.952,296606,0
2008-05-19,15.992,16.68,15.748,16.337,92376,0
2008-05-20,16.298,16.41,16.212,16.337,70367,0
2008-05-21,16.298,16.889,16.082,16.28,119934,0
2008-05-22,16.182,16.517,16.182,16.328,117880,0
2008-05-23,16.359,16.621,16.16,16.22,112573,0
2008-05-27,16.189,16.966,16.133,16.966,99556,0
2008-05-28,16.959,17.065,16.189,16.54,77864,0
2008-05-29,16.525,16.933,16.466,16.829,33284,0
2008-05-30,16.882,16.991,16.671,16.767,30188,0
2008-06-02,16.737,16.737,15.854,16.401,29109,0
2008-06-03,16.466,16.843,16.41,16.582,32579,0
2008-06-04,16.598,17.088,16.401,16.737,56738,0
2008-06-05,16.314,16.906,16.314,16.784,52787,0
2008-06-06,16.743,16.743,15.983,16.393,49923,0
2008-06-09,16.46,16.54,16.001,16.22,27368,0
2008-06-10,16.182,16.941,16.16,16.532,45131,0
2008-06-11,16.532,16.532,15.364,15.666,58096,0
2008-06-12,15.748,16.337,15.618,15.79,41473,0
2008-06-13,15.944,16.314,15.587,15.765,55804,0
2008-06-16,15.691,16.41,15.528,16.066,42532,0
2008-06-17,16.043,16.043,15.463,15.501,72889,0
2008-06-18,15.528,15.528,15.251,15.251,68052,0
2008-06-19,15.298,15.543,15.071,15.528,75056,0
2008-06-20,15.528,15.528,15.11,15.447,36981,0
2008-06-23,15.551,15.718,15.184,15.333,27251,0
2008-06-24,15.324,15.595,15.136,15.184,60354,0
2008-06-25,15.21,16.01,15.127,15.463,44310,0
2008-06-26,15.306,15.456,15.11,15.136,38094,0
2008-06-27,15.11,15.551,14.922,15.127,1182888,0
2008-06-30,15.08,15.136,14.687,14.743,88310,0
2008-07-01,14.596,15.388,14.565,15.11,135520,0
2008-07-02,15.11,15.773,15.11,15.298,118655,0
2008-07-03,15.306,15.7,15.266,15.281,43046,0
2008-07-07,15.298,15.379,14.351,14.645,101285,0
2008-07-08,14.645,16.151,14.532,16.133,94184,0
2008-07-09,16.123,16.123,15.005,15.096,75353,0
2008-07-10,15.102,16.001,15.102,15.879,83479,0
2008-07-11,15.748,16.212,15.551,16.212,104227,0
2008-07-14,16.298,16.314,15.413,15.7,79315,0
2008-07-15,15.578,16.54,15.184,15.674,97989,0
2008-07-16,15.604,16.401,15.604,16.359,79128,0
2008-07-17,16.508,16.882,15.861,16.767,94286,0
2008-07-18,16.852,16.959,16.525,16.557,106014,0
2008-07-21,16.706,16.775,16.418,16.525,89960,0
2008-07-22,16.41,17.283,16.228,17.283,97893,0
2008-07-23,17.159,17.987,16.915,17.962,106840,0
2008-07-24,18.083,18.083,16.566,16.784,77567,0
2008-07-25,16.508,17.097,15.724,16.337,125664,0
2008-07-28,16.344,17.25,16.114,16.289,96912,0
2008-07-29,16.263,16.384,16.066,16.254,104443,0
2008-07-30,16.212,16.212,14.442,14.703,181021,0
2008-07-31,14.548,15.013,14.399,14.776,146702,0
2008-08-01,14.8,15.029,14.367,14.719,90085,0
2008-08-04,14.654,15.096,14.139,14.825,105006,0
2008-08-05,14.979,15.315,14.703,15.088,201537,0
2008-08-06,14.931,15.201,14.743,15.055,51242,0
2008-08-07,14.842,15.422,14.474,14.539,46779,0
2008-08-08,14.579,15.364,14.579,15.324,41811,0
2008-08-11,15.379,16.075,15.088,15.983,52160,0
2008-08-12,16.001,16.001,15.306,15.7,49683,0
2008-08-13,15.625,16.133,15.225,15.364,85501,0
2008-08-14,15.315,15.406,15.055,15.088,35220,0
2008-08-15,15.355,16.263,15.324,15.87,118745,0
2008-08-18,15.845,16.123,15.463,15.471,33266,0
2008-08-19,15.355,15.463,14.719,14.735,64614,0
2008-08-20,14.767,15.136,14.703,14.743,29922,0
2008-08-21,14.68,14.68,14.375,14.466,32016,0
2008-08-22,14.596,14.604,14.268,14.557,28745,0
2008-08-25,14.523,14.523,13.722,14.041,98520,0
2008-08-26,14.007,14.286,13.852,14.242,59777,0
2008-08-27,14.322,14.548,14.099,14.507,31048,0
2008-08-28,14.695,14.947,14.18,14.947,45850,0
2008-08-29,14.916,14.971,14.523,14.743,36434,0
2008-09-02,15.102,15.501,14.466,15.501,91135,0
2008-09-03,15.501,15.611,15.364,15.56,39574,0
2008-09-04,15.388,15.604,15.184,15.341,73631,0
2008-09-05,15.235,15.87,14.964,15.748,70901,0
2008-09-08,15.952,16.273,15.406,16.151,32014,0
2008-09-09,16.176,16.176,15.422,15.519,87290,0
2008-09-10,15.845,15.845,15.413,15.56,24249,0
2008-09-11,15.306,15.681,15.127,15.641,78020,0
2008-09-12,15.691,15.691,15.43,15.528,95761,0
2008-09-15,15.439,15.718,14.712,14.712,57533,0
2008-09-16,14.776,16.066,14.776,16.066,69434,0
2008-09-17,15.7,15.7,14.515,14.523,75164,0
2008-09-18,14.947,16.22,13.991,16.176,102533,0
2008-09-19,17.97,18.378,15.805,16.337,195216,0
2008-09-22,16.991,18.788,14.39,14.687,104143,0
2008-09-23,15.928,15.928,14.532,15.071,32591,0
2008-09-24,15.888,15.888,14.776,15.193,30391,0
2008-09-25,15.15,15.595,14.808,15.251,18552,0
2008-09-26,14.979,15.519,14.611,15.413,19207,0
2008-09-29,14.719,15.413,14.507,14.523,23843,0
2008-09-30,15.021,15.021,14.515,14.8,26254,0
2008-10-01,15.055,15.919,14.058,14.8,17821,0
2008-10-02,15.372,15.372,14.295,14.339,18602,0
2008-10-03,14.743,14.784,12.757,12.954,41138,0
2008-10-06,12.645,13.239,12.187,13.054,66115,0
2008-10-07,13.07,13.68,12.711,12.986,24928,0
2008-10-08,12.505,13.07,12.342,12.88,70841,0
2008-10-09,13.207,13.207,11.909,11.909,73545,0
2008-10-10,11.484,12.618,10.023,12.465,108005,0
2008-10-13,13.029,13.601,12.799,13.601,63227,0
2008-10-14,13.884,13.998,12.799,13.406,63487,0
2008-10-15,12.954,13.68,12.783,13.07,111928,0
2008-10-16,13.201,13.968,12.317,13.968,59128,0
2008-10-17,13.225,13.876,12.849,13.003,65068,0
2008-10-20,13.225,13.233,12.766,13.062,46866,0
2008-10-21,12.741,13.641,12.431,13.329,53996,0
2008-10-22,12.961,13.207,12.61,12.663,27683,0
2008-10-23,12.505,13.117,12.301,12.382,53285,0
2008-10-24,12.253,12.259,11.101,11.419,83392,0
2008-10-27,11.353,11.501,10.849,10.849,67321,0
2008-10-28,11.231,11.436,10.627,11.37,74109,0
2008-10-29,11.353,11.86,11.018,11.379,39477,0
2008-10-30,11.805,12.865,11.573,12.757,119677,0
2008-10-31,12.678,13.567,12.678,13.55,53723,0
2008-11-03,13.428,13.567,13.274,13.362,39678,0
2008-11-04,13.747,13.763,13.134,13.722,38228,0
2008-11-05,13.477,13.813,13.07,13.397,68579,0
2008-11-06,13.192,13.216,12.456,12.595,40727,0
2008-11-07,12.726,12.994,11.843,12.008,84503,0
2008-11-10,12.187,12.21,11.598,11.805,84457,0
2008-11-11,11.787,12.154,11.518,11.632,67939,0
2008-11-12,11.518,11.616,11.068,11.273,102882,0
2008-11-13,11.419,12.368,10.757,12.18,65582,0
2008-11-14,11.984,12.603,11.484,11.681,71671,0
2008-11-17,11.581,12.474,11.436,11.493,57467,0
2008-11-18,11.59,12.202,10.864,11.607,66823,0
2008-11-19,11.459,12.072,10.757,10.823,60733,0
2008-11-20,10.701,11.386,10.26,10.456,49466,0
2008-11-21,10.748,11.37,10.3,11.313,134111,0
2008-11-24,11.328,12.015,11.328,11.607,74148,0
2008-11-25,11.656,11.805,11.214,11.738,48975,0
2008-11-26,11.428,12.309,11.256,12.309,59606,0
2008-11-28,12.22,12.317,11.86,12.18,13081,0
2008-12-01,11.843,11.843,10.209,10.233,72288,0
2008-12-02,10.479,10.595,9.948,10.578,86923,0
2008-12-03,10.269,12.08,10.047,12.022,128990,0
2008-12-04,11.835,12.57,11.493,12.115,79848,0
2008-12-05,11.909,12.685,11.451,12.653,24511,0
2008-12-08,12.954,13.379,12.578,13.314,39383,0
2008-12-09,13.159,13.518,12.057,12.107,98585,0
2008-12-10,12.202,12.741,12.022,12.375,35250,0
2008-12-11,12.193,12.474,11.827,11.827,34832,0
2008-12-12,11.542,12.154,11.24,12.154,47843,0
2008-12-15,12.17,12.253,11.501,11.573,52415,0
2008-12-16,11.746,12.391,11.451,12.382,46328,0
2008-12-17,12.137,12.416,12.03,12.238,33637,0
2008-12-18,12.293,13.038,11.573,12.783,64622,0
2008-12-19,13.248,14.499,12.872,13.134,150571,0
2008-12-22,13.239,14.099,12.734,13.233,42510,0
2008-12-23,13.354,13.559,12.898,13.07,18490,0
2008-12-24,13.07,13.07,12.931,13.029,8816,0
2008-12-26,13.07,13.07,12.663,13.038,4618,0
2008-12-29,13.029,13.038,11.843,12.309,25555,0
2008-12-30,12.407,12.775,11.991,12.775,24707,0
2008-12-31,12.809,13.559,12.238,13.559,47574,0
2009-01-02,13.739,13.821,13.134,13.821,28475,0
2009-01-05,13.78,13.78,12.97,13.126,26800,0
2009-01-06,13.258,13.829,13.062,13.305,29508,0
2009-01-07,13.192,13.266,12.694,12.809,16482,0
2009-01-08,12.447,13.15,12.407,13.062,22864,0
2009-01-09,13.085,13.085,12.285,12.351,24039,0
2009-01-12,12.309,12.816,12.22,12.626,36019,0
2009-01-13,12.531,12.931,12.407,12.907,14733,0
2009-01-14,12.618,12.857,12.301,12.301,28297,0
2009-01-15,12.326,12.481,12.065,12.229,48205,0
2009-01-16,12.342,12.342,11.818,12.115,15985,0
2009-01-20,11.885,11.885,10.757,10.757,37365,0
2009-01-21,10.856,11.712,10.62,11.656,34525,0
2009-01-22,11.443,11.443,10.479,10.62,43667,0
2009-01-23,10.316,10.495,9.972,10.416,83803,0
2009-01-26,10.307,10.546,10.137,10.307,27432,0
2009-01-27,10.3,11.01,9.981,10.765,65249,0
2009-01-28,10.904,11.428,10.864,11.428,25127,0
2009-01-29,11.288,11.288,10.693,10.693,9798,0
2009-01-30,10.495,10.772,10.416,10.472,24906,0
2009-02-02,10.364,10.717,10.04,10.701,44802,0
2009-02-03,10.734,11.018,10.251,10.675,11768,0
2009-02-04,10.65,10.765,10.031,10.111,21956,0
2009-02-05,10.072,10.831,10.006,10.726,97286,0
2009-02-06,10.683,10.979,10.364,10.887,88056,0
2009-02-09,10.79,11.117,10.487,11.117,64503,0
2009-02-10,10.996,11.37,10.233,10.603,27469,0
2009-02-11,10.748,10.856,10.464,10.726,18116,0
2009-02-12,10.519,11.353,10.006,10.407,30634,0
2009-02-13,10.57,10.668,9.892,10.634,108066,0
2009-02-17,10.269,10.537,9.867,10.04,20562,0
2009-02-18,10.111,10.111,9.859,10.031,143196,0
2009-02-19,10.12,10.12,8.9685,8.9685,65884,0
2009-02-20,8.9274,8.9771,8.2988,8.356,111032,0
2009-02-23,8.4052,8.7238,8.0293,8.0537,47576,0
2009-02-24,8.1437,8.356,7.9394,8.1355,65966,0
2009-02-25,8.1109,8.1274,7.7678,8.0376,64634,0
2009-02-26,8.1274,8.2497,7.8333,7.8495,73280,0
2009-02-27,7.7678,8.0865,7.621,7.7435,44251,0
2009-03-02,7.6453,7.8006,7.1798,7.1798,30700,0
2009-03-03,7.4165,7.8333,7.0001,7.0654,45284,0
2009-03-04,7.1716,7.3269,6.9429,7.1468,25967,0
2009-03-05,7.0001,7.1146,6.5508,6.5508,41243,0
2009-03-06,6.6242,6.7874,6.2646,6.3303,27179,0
2009-03-09,6.2487,6.3873,5.8236,5.9545,50884,0
2009-03-10,6.118,6.4936,5.9302,6.2323,68941,0
2009-03-11,6.2895,6.9756,6.2895,6.7466,108061,0
2009-03-12,6.6897,7.9888,6.649,7.7926,65671,0
2009-03-13,7.6862,8.1274,7.5391,7.6045,28455,0
2009-03-16,7.7025,8.0127,7.5557,7.7352,30290,0
2009-03-17,7.7678,8.2663,7.5391,8.2418,53639,0
2009-03-18,8.2255,9.0836,8.2255,9.0751,28001,0
2009-03-19,9.1887,9.2946,8.5033,8.7641,23339,0
2009-03-20,8.8055,8.8055,8.062,8.062,57780,0
2009-03-23,8.2907,9.656,8.2907,9.656,32613,0
2009-03-24,9.4656,9.4845,8.3478,8.3478,29322,0
2009-03-25,8.4623,8.9197,8.3641,8.8215,21380,0
2009-03-26,9.0578,9.596,8.356,9.596,38748,0
2009-03-27,9.3937,9.557,8.0376,8.0376,72340,0
2009-03-30,7.9719,8.1192,7.5066,7.6617,43105,0
2009-03-31,7.7843,8.5192,7.7843,8.3478,31391,0
2009-04-01,8.217,8.8381,7.8985,8.6176,46782,0
2009-04-02,8.8455,9.2782,8.8455,9.2224,51890,0
2009-04-03,9.2224,9.648,8.9442,9.648,43098,0
2009-04-06,9.4934,9.4934,8.7641,9.1323,36684,0
2009-04-07,8.8215,9.2782,8.8215,8.8381,60190,0
2009-04-08,8.8866,9.2383,8.4947,9.0836,21437,0
2009-04-09,9.2549,10.04,9.2138,10.006,42679,0
2009-04-13,9.918,10.251,9.787,9.998,21270,0
2009-04-14,9.81,9.81,8.8948,9.1161,55202,0
2009-04-15,9.1887,9.648,9.1484,9.3858,20946,0
2009-04-16,9.508,10.087,9.2627,10.015,22453,0
2009-04-17,10.047,10.251,9.548,10.209,17899,0
2009-04-20,9.933,10.031,8.7403,8.9197,25415,0
2009-04-21,8.9114,9.3199,8.7403,9.2383,18180,0
2009-04-22,9.0665,9.596,8.9197,9.1638,24547,0
2009-04-23,9.1638,9.54,8.6255,8.7568,19989,0
2009-04-24,8.8717,10.57,8.8717,10.333,52317,0
2009-04-27,10.154,10.407,9.3199,9.614,63399,0
2009-04-28,9.572,9.901,9.3365,9.768,23651,0
2009-04-29,9.825,10.065,9.548,10.056,25863,0
2009-04-30,10.17,10.595,9.72,9.925,32653,0
2009-05-01,9.892,9.925,9.656,9.825,28515,0
2009-05-04,9.925,10.137,9.672,10.137,21098,0
2009-05-05,10.047,10.154,9.901,9.909,23974,0
2009-05-06,10.006,10.031,9.63,9.883,26920,0
2009-05-07,9.963,10.209,9.557,9.729,45463,0
2009-05-08,9.909,10.872,9.875,10.872,49165,0
2009-05-11,10.62,10.896,10.348,10.595,20555,0
2009-05-12,10.693,10.717,10.389,10.416,25412,0
2009-05-13,10.373,10.683,9.672,9.736,37919,0
2009-05-14,9.818,9.963,9.3937,9.843,31074,0
2009-05-15,10.023,10.095,9.433,9.948,59480,0
2009-05-18,10.095,10.936,9.972,10.849,58150,0
2009-05-19,11.027,11.084,10.546,10.62,29875,0
2009-05-20,10.683,11.101,10.528,10.683,26155,0
2009-05-21,10.487,10.84,10.431,10.634,29696,0
2009-05-22,10.896,10.979,10.62,10.62,9764,0
2009-05-26,10.528,11.64,10.495,11.624,67386,0
2009-05-27,11.436,11.436,10.293,10.293,61018,0
2009-05-28,9.972,10.356,9.834,10.072,56950,0
2009-05-29,10.137,10.34,9.933,10.251,36300,0
2009-06-01,10.456,10.814,10.348,10.772,47054,0
2009-06-02,10.741,10.741,10.356,10.511,29266,0
2009-06-03,10.373,10.798,9.963,10.095,38861,0
2009-06-04,10.194,10.325,10.015,10.293,21917,0
2009-06-05,10.431,10.57,10.154,10.233,17948,0
2009-06-08,9.72,10.186,9.4507,9.981,41079,0
2009-06-09,10.056,10.056,9.818,9.867,17081,0
2009-06-10,10.137,10.137,9.54,9.596,31618,0
2009-06-11,9.63,10.154,9.58,9.834,19462,0
2009-06-12,9.768,9.867,9.4576,9.859,15262,0
2009-06-15,9.694,9.843,9.3937,9.4934,16510,0
2009-06-16,9.63,9.63,9.2627,9.4507,18075,0
2009-06-17,9.4845,9.76,9.3534,9.729,13099,0
2009-06-18,9.664,9.955,9.525,9.834,17331,0
2009-06-19,10.031,10.031,9.2472,9.4656,48312,0
2009-06-22,9.2138,9.2859,8.8455,8.8866,25374,0
2009-06-23,8.9854,9.3858,8.6661,8.9771,17835,0
2009-06-24,9.0997,9.1638,8.7641,8.9854,31094,0
2009-06-25,9.0082,9.1638,8.6092,8.7082,33886,0
2009-06-26,8.6337,10.57,8.6337,10.57,320526,0
2009-06-29,10.006,10.023,9.4934,9.818,109981,0
2009-06-30,9.859,9.94,9.501,9.778,47093,0
2009-07-01,9.834,9.963,9.557,9.768,40117,0
2009-07-02,9.525,10.161,9.2306,9.4419,32975,0
2009-07-06,9.4251,10.056,9.3199,9.892,28347,0
2009-07-07,9.925,9.963,9.3365,9.3534,42071,0
2009-07-08,9.433,9.614,9.0495,9.2627,32011,0
2009-07-09,9.311,9.3779,8.8948,9.1247,15110,0
2009-07-10,9.1484,9.703,8.8717,8.9685,16632,0
2009-07-13,8.9685,9.3937,8.789,9.3779,40317,0
2009-07-14,9.4013,9.4013,9.0167,9.0665,17977,0
2009-07-15,9.3365,9.3858,9.0167,9.311,50435,0
2009-07-16,9.2224,9.54,9.0342,9.2383,52295,0
2009-07-17,9.2627,9.4162,9.18,9.3286,15649,0
2009-07-20,9.4162,9.508,9.1887,9.4576,18236,0
2009-07-21,9.564,9.572,9.2627,9.3622,16711,0
2009-07-22,9.2782,9.572,9.1974,9.3937,8128,0
2009-07-23,9.3622,10.006,9.2306,9.3937,62313,0
2009-07-24,9.2946,9.712,9.2946,9.4934,35234,0
2009-07-27,9.3858,9.588,9.311,9.508,45966,0
2009-07-28,9.4576,9.752,9.3365,9.752,24948,0
2009-07-29,9.68,9.768,9.516,9.596,27720,0
2009-07-30,9.68,10.194,9.3199,10.154,35844,0
2009-07-31,10.072,10.209,9.843,9.94,26741,0
2009-08-03,10.079,10.307,9.664,10.209,43729,0
2009-08-04,10.087,10.225,9.925,10.12,13645,0
2009-08-05,10.095,10.154,10.006,10.111,27993,0
2009-08-06,10.194,10.307,10.065,10.186,50138,0
2009-08-07,10.389,10.407,10.128,10.276,35477,0
2009-08-10,10.161,10.26,10.006,10.203,22063,0
2009-08-11,10.17,10.407,9.909,10.316,31627,0
2009-08-12,10.364,11.027,10.111,10.781,79474,0
2009-08-13,10.823,10.823,10.316,10.781,44572,0
2009-08-14,10.798,11.027,10.416,10.439,76485,0
2009-08-17,10.464,10.642,10.373,10.528,51264,0
2009-08-18,10.62,10.831,10.472,10.772,46894,0
2009-08-19,10.634,10.988,10.603,10.988,32540,0
2009-08-20,10.896,11.036,10.872,11.027,16022,0
2009-08-21,11.19,11.353,11.051,11.231,43961,0
2009-08-24,11.231,11.273,10.823,11.124,26004,0
2009-08-25,11.223,11.223,10.849,10.996,18991,0
2009-08-26,10.996,11.395,10.896,11.297,27681,0
2009-08-27,11.264,11.28,10.864,11.28,13128,0
2009-08-28,11.362,11.362,10.872,10.954,29031,0
2009-08-31,10.864,10.927,10.578,10.62,44290,0
2009-09-01,10.546,10.896,10.102,10.154,40810,0
2009-09-02,10.145,10.333,10.006,10.031,17727,0
2009-09-03,10.047,10.398,10.047,10.17,12141,0
2009-09-04,10.464,10.464,10.04,10.072,9908,0
2009-09-08,10.145,10.348,10.047,10.243,23530,0
2009-09-09,10.269,10.472,10.128,10.333,17858,0
2009-09-10,10.293,10.611,10.186,10.537,26340,0
2009-09-11,10.519,10.578,10.233,10.364,22509,0
2009-09-14,10.456,10.479,10.225,10.431,33580,0
2009-09-15,10.373,10.495,10.194,10.464,28517,0
2009-09-16,10.34,10.668,10.17,10.65,18520,0
2009-09-17,10.658,10.658,10.448,10.479,15783,0
2009-09-18,10.562,10.62,10.348,10.348,59061,0
2009-09-21,10.26,10.503,10.26,10.333,16944,0
2009-09-22,10.431,10.546,10.276,10.495,20456,0
2009-09-23,10.487,10.57,10.356,10.389,13837,0
2009-09-24,10.472,10.587,10.269,10.431,17169,0
2009-09-25,10.364,10.364,10.17,10.333,18179,0
2009-09-28,10.537,10.553,10.364,10.472,13814,0
2009-09-29,10.511,10.511,10.04,10.128,39517,0
2009-09-30,10.325,10.325,9.1247,9.4755,88657,0
2009-10-01,9.516,9.76,9.3937,9.4162,36298,0
2009-10-02,9.3937,9.534,9.0407,9.0495,32303,0
2009-10-05,9.1323,9.4934,9.1323,9.4251,25682,0
2009-10-06,9.58,9.933,9.4251,9.933,37178,0
2009-10-07,9.901,9.933,9.639,9.883,124687,0
2009-10-08,9.803,9.963,9.736,9.736,45028,0
2009-10-09,9.712,10.209,9.712,10.154,56425,0
2009-10-12,10.209,10.209,9.981,10.04,32573,0
2009-10-13,10.023,10.087,9.834,10.015,20017,0
2009-10-14,10.128,10.145,9.933,10.145,21628,0
2009-10-15,10.079,10.209,10.023,10.111,29898,0
2009-10-16,10.047,10.145,10.023,10.023,22683,0
2009-10-19,10.095,10.095,9.901,10.04,38023,0
2009-10-20,10.079,10.079,9.825,9.948,30820,0
2009-10-21,9.901,10.079,9.729,9.778,52912,0
2009-10-22,9.933,10.056,9.68,9.963,53528,0
2009-10-23,9.972,10.087,9.672,9.85,28739,0
2009-10-26,9.803,9.803,8.7975,8.8632,129493,0
2009-10-27,8.8632,8.9442,8.2988,8.3641,124457,0
2009-10-28,8.3722,8.6092,7.8743,7.8823,168648,0
2009-10-29,7.7515,7.8333,7.6779,7.8088,1233550,0
2009-10-30,7.7596,8.0457,7.7108,7.7596,287034,0
2009-11-02,7.719,7.9312,7.719,7.8659,240298,0
2009-11-03,7.8006,7.923,7.719,7.8659,147026,0
2009-11-04,7.923,7.9967,7.719,7.7678,73906,0
2009-11-05,7.8333,7.8823,7.7515,7.8659,175231,0
2009-11-06,7.8659,7.9394,7.817,7.9151,99191,0
2009-11-09,7.9639,7.9639,7.719,7.8333,109316,0
2009-11-10,7.7515,7.8333,7.6535,7.6779,201801,0
2009-11-11,7.8333,7.9557,7.7271,7.9557,178819,0
2009-11-12,7.9151,8.323,7.9151,8.0048,159561,0
2009-11-13,8.0946,8.3315,7.9639,8.1762,124089,0
2009-11-16,8.2825,8.5357,8.2825,8.4947,93381,0
2009-11-17,8.4704,8.6255,8.2742,8.4129,105976,0
2009-11-18,8.4296,8.5033,8.1355,8.4788,45449,0
2009-11-19,8.4296,8.5761,8.2742,8.5439,68419,0
2009-11-20,8.4457,8.593,8.323,8.5357,70935,0
2009-11-23,8.6499,8.8798,8.6337,8.7155,51700,0
2009-11-24,8.7238,8.9771,8.6176,8.8717,128868,0
2009-11-25,8.8381,8.8381,8.3889,8.4541,47224,0
2009-11-27,8.1762,8.3315,8.1762,8.3315,36505,0
2009-11-30,8.34,8.3641,8.1762,8.2742,67017,0
2009-12-01,8.3806,8.4947,8.1683,8.4212,143955,0
2009-12-02,8.4541,8.6582,8.3889,8.5113,85652,0
2009-12-03,8.5113,8.552,8.3315,8.3478,73558,0
2009-12-04,8.4947,8.5851,8.3478,8.5357,89771,0
2009-12-07,8.6014,8.699,8.4296,8.4623,93390,0
2009-12-08,8.4623,8.5439,8.3478,8.3478,117640,0
2009-12-09,8.3722,8.7155,8.3315,8.4129,86486,0
2009-12-10,8.4457,8.4788,8.3315,8.3806,95172,0
2009-12-11,8.4623,8.6014,8.3889,8.4377,64191,0
2009-12-14,8.5439,8.5439,8.4052,8.4541,103927,0
2009-12-15,8.4541,8.5192,8.3152,8.4457,217162,0
2009-12-16,8.5276,8.6499,8.0537,8.1683,171123,0
2009-12-17,8.1274,8.7724,8.1028,8.7568,385117,0
2009-12-18,8.8717,9.1638,8.7403,8.7403,652000,0
2009-12-21,8.8295,9.3937,8.8295,9.1484,246851,0
2009-12-22,9.14,9.1887,8.9031,9.0997,250815,0
2009-12-23,9.1563,9.3023,9.0082,9.0997,128319,0
2009-12-24,9.0913,9.14,9.0167,9.0751,34744,0
2009-12-28,9.0751,9.1082,8.9771,9.0913,60935,0
2009-12-29,9.14,9.1723,8.8632,9.0913,89512,0
2009-12-30,9.0342,9.1563,8.9854,9.1484,69446,0
2009-12-31,9.1161,9.3534,9.0578,9.2224,91393,0
2010-01-04,9.3622,9.3937,9.2549,9.3711,109198,0
2010-01-05,9.3534,9.3534,9.2714,9.2859,82202,0
2010-01-06,9.2946,9.3622,9.0665,9.0913,57774,0
2010-01-07,9.18,9.2549,9.0495,9.1887,98784,0
2010-01-08,9.1887,9.2138,9.1247,9.1887,30577,0
2010-01-11,9.2714,9.2714,9.1247,9.1723,62453,0
2010-01-12,9.1484,9.2306,8.8215,8.9114,112921,0
2010-01-13,8.9854,9.0407,8.8055,8.9854,132034,0
2010-01-14,8.9854,9.1247,8.9031,9.1247,81893,0
2010-01-15,9.1563,9.1723,8.9357,8.9357,72601,0
2010-01-19,8.9854,9.0167,8.9442,8.9854,91390,0
2010-01-20,8.961,9.0082,8.7484,8.8295,131809,0
2010-01-21,8.8717,8.9031,8.6746,8.7238,63780,0
2010-01-22,8.4947,9.0015,8.4129,8.7568,294789,0
2010-01-25,8.8798,8.8798,8.6176,8.6255,72640,0
2010-01-26,8.5851,8.7484,8.4866,8.5357,138734,0
2010-01-27,8.5357,8.6092,8.4947,8.593,156814,0
2010-01-28,8.552,8.6337,8.2907,8.5357,216731,0
2010-01-29,8.6014,8.6014,8.4623,8.4623,169364,0
2010-02-01,8.4866,8.4866,8.1109,8.2579,185216,0
2010-02-02,8.2255,8.323,8.1355,8.1437,174031,0
2010-02-03,8.1109,8.2497,8.1109,8.1762,109991,0
2010-02-04,8.2255,8.2255,7.9639,8.0376,111107,0
2010-02-05,8.0127,8.323,7.9967,8.2907,100368,0
2010-02-08,8.2579,8.2579,8.0537,8.1109,71382,0
2010-02-09,8.2418,8.2418,7.9888,8.1437,81613,0
2010-02-10,8.1028,8.217,8.0457,8.1109,64496,0
2010-02-11,8.1028,8.2825,8.0537,8.2579,164428,0
2010-02-12,8.1846,8.3152,8.0537,8.2007,98382,0
2010-02-16,8.2742,8.34,8.1355,8.1846,91667,0
2010-02-17,8.1846,8.2091,8.1192,8.1683,160950,0
2010-02-18,8.1683,8.1926,8.1192,8.1683,105838,0
2010-02-19,8.1597,8.1762,8.1355,8.1683,93822,0
2010-02-22,8.2091,8.2091,8.0946,8.1109,91610,0
2010-02-23,8.0865,8.4457,8.0865,8.4296,452302,0
2010-02-24,8.4212,8.5603,8.2907,8.4788,71821,0
2010-02-25,8.3641,8.4052,8.1846,8.4052,46958,0
2010-02-26,8.217,8.4052,8.217,8.3478,51527,0
2010-03-01,8.4129,8.552,8.3806,8.5276,96436,0
2010-03-02,8.5761,9.0342,8.552,9.0015,157468,0
2010-03-03,9.0261,9.1082,8.8455,8.9941,223810,0
2010-03-04,8.9941,9.0578,8.8948,9.0261,36930,0
2010-03-05,9.0665,9.2859,8.9114,9.2859,74031,0
2010-03-08,9.2383,9.2549,9.0665,9.2383,63988,0
2010-03-09,9.1974,9.3365,9.1323,9.2946,40947,0
2010-03-10,9.2714,9.3937,9.1247,9.3534,59827,0
2010-03-11,9.2859,9.3937,9.0665,9.3779,54112,0
2010-03-12,9.3779,9.4162,9.18,9.3534,53127,0
2010-03-15,9.2859,9.4656,9.0913,9.2383,52685,0
2010-03-16,9.2549,9.2549,9.1638,9.2306,22650,0
2010-03-17,9.2224,9.639,9.2224,9.4013,88137,0
2010-03-18,9.4013,9.4013,9.2306,9.2782,27722,0
2010-03-19,9.3453,9.639,9.2383,9.4093,121117,0
2010-03-22,9.3365,9.4656,9.2306,9.4507,23541,0
2010-03-23,9.4251,9.4934,9.311,9.4576,29768,0
2010-03-24,9.4013,9.4934,9.3199,9.3779,38514,0
2010-03-25,9.433,9.4507,9.2714,9.2859,30995,0
2010-03-26,9.3023,9.433,9.1887,9.2549,37434,0
2010-03-29,9.2627,9.3365,9.0495,9.1161,52133,0
2010-03-30,9.1082,9.2549,9.0082,9.1974,36848,0
2010-03-31,9.1484,9.3453,9.1484,9.2782,67981,0
2010-04-01,9.3286,9.3711,9.1887,9.3622,35212,0
2010-04-05,9.3937,9.621,9.3023,9.621,48570,0
2010-04-06,9.54,9.639,9.4251,9.58,31721,0
2010-04-07,9.54,9.614,9.4845,9.557,32659,0
2010-04-08,9.501,9.743,9.4845,9.703,51970,0
2010-04-09,9.712,9.76,9.4845,9.501,54426,0
2010-04-12,9.548,9.867,9.548,9.672,87213,0
2010-04-13,9.694,9.85,9.548,9.834,92140,0
2010-04-14,9.875,10.57,9.85,10.479,70892,0
2010-04-15,10.456,10.57,10.424,10.479,85179,0
2010-04-16,10.472,10.472,10.307,10.348,66342,0
2010-04-19,10.3,10.439,10.209,10.364,34605,0
2010-04-20,10.3,10.407,10.217,10.407,21193,0
2010-04-21,10.373,10.373,10.26,10.356,40386,0
2010-04-22,10.233,10.356,10.047,10.307,36373,0
2010-04-23,10.304,10.394,10.09,10.352,66035,0
2010-04-26,10.316,10.537,10.316,10.407,42161,0
2010-04-27,10.381,10.611,10.356,10.364,105778,0
2010-04-28,10.416,10.57,10.416,10.553,29026,0
2010-04-29,10.456,10.595,10.416,10.553,60872,0
2010-04-30,10.528,10.587,10.503,10.503,47901,0
2010-05-03,10.464,10.726,10.233,10.578,65850,0
2010-05-04,10.448,10.464,10.381,10.456,46259,0
2010-05-05,10.456,10.528,10.431,10.472,60753,0
2010-05-06,10.456,10.927,10.333,10.439,119748,0
2010-05-07,10.439,10.448,10.284,10.34,98058,0
2010-05-10,10.537,10.693,10.503,10.683,55940,0
2010-05-11,10.57,10.701,10.546,10.546,79971,0
2010-05-12,10.611,10.701,10.587,10.683,70153,0
2010-05-13,10.62,11.076,10.62,10.936,69036,0
2010-05-14,10.887,10.945,10.668,10.814,79184,0
2010-05-17,10.849,10.945,10.65,10.79,55499,0
2010-05-18,10.92,10.996,10.553,10.562,61402,0
2010-05-19,10.553,10.701,10.546,10.562,51815,0
2010-05-20,10.456,10.511,10.233,10.26,107092,0
2010-05-21,10.186,10.284,10.102,10.203,93409,0
2010-05-24,10.023,10.217,9.901,9.925,46375,0
2010-05-25,9.729,10.087,9.534,10.015,94743,0
2010-05-26,10.102,10.209,9.948,9.989,30149,0
2010-05-27,10.17,10.209,10.04,10.203,61378,0
2010-05-28,10.023,10.154,9.867,9.989,60464,0
2010-06-01,9.892,9.972,9.794,9.81,41598,0
2010-06-02,9.81,10.209,9.778,10.209,78312,0
2010-06-03,10.145,10.293,9.981,10.251,54380,0
2010-06-04,10.111,10.111,9.564,9.596,84084,0
2010-06-07,9.664,10.26,9.664,9.955,83675,0
2010-06-08,9.972,9.972,9.656,9.948,61095,0
2010-06-09,10.047,10.047,9.794,9.94,51547,0
2010-06-10,10.095,10.137,9.843,10.047,97626,0
2010-06-11,9.963,10.154,9.76,10.12,53159,0
2010-06-14,10.209,10.209,9.972,10.015,65876,0
2010-06-15,10.072,10.087,9.892,10.079,66235,0
2010-06-16,9.998,10.209,9.918,10.056,42273,0
2010-06-17,10.12,10.12,9.94,10.072,11712,0
2010-06-18,10.128,10.128,9.955,9.963,79810,0
2010-06-21,10.102,10.209,10.056,10.137,63348,0
2010-06-22,10.194,10.562,10.006,10.031,44133,0
2010-06-23,10.006,10.12,9.981,10.04,27655,0
2010-06-24,9.955,10.015,9.688,9.778,41060,0
2010-06-25,9.787,10.595,9.656,10.57,668549,0
2010-06-28,10.407,10.407,10.137,10.186,51329,0
2010-06-29,9.948,9.948,9.688,9.818,101486,0
2010-06-30,9.794,9.884,9.768,9.859,75290,0
2010-07-01,9.825,10.047,9.672,9.843,64058,0
2010-07-02,9.925,9.981,9.4656,9.614,47918,0
2010-07-06,9.834,9.972,9.614,9.703,39674,0
2010-07-07,9.76,10.178,9.76,10.006,74100,0
2010-07-08,10.111,10.194,9.901,10.04,62064,0
2010-07-09,10.023,10.065,9.867,10.056,60557,0
2010-07-12,9.998,10.056,9.81,9.883,41906,0
2010-07-13,10.031,10.194,9.867,10.17,71807,0
2010-07-14,10.102,10.154,9.981,10.137,23148,0
2010-07-15,10.203,10.203,10.023,10.102,27850,0
2010-07-16,10.023,10.12,9.596,9.656,78685,0
2010-07-19,9.768,9.955,9.596,9.752,38261,0
2010-07-20,9.639,9.803,9.557,9.794,40119,0
2010-07-21,9.85,9.892,9.4845,9.4934,67786,0
2010-07-22,9.63,9.859,9.572,9.81,71945,0
2010-07-23,9.743,10.528,9.712,10.389,126655,0
2010-07-26,10.487,10.772,10.348,10.757,56727,0
2010-07-27,10.814,10.936,10.333,10.398,120732,0
2010-07-28,10.348,10.448,10.194,10.233,37558,0
2010-07-29,10.251,10.416,10.056,10.145,67534,0
2010-07-30,10.079,10.511,10.072,10.34,97301,0
2010-08-02,10.424,10.503,10.243,10.439,46856,0
2010-08-03,10.381,10.675,10.3,10.448,58035,0
2010-08-04,10.464,10.528,10.293,10.416,32604,0
2010-08-05,10.364,10.456,10.079,10.145,34384,0
2010-08-06,10.079,10.293,9.76,10.065,43007,0
2010-08-09,10.095,10.243,9.787,10.209,45261,0
2010-08-10,10.111,10.251,9.825,9.981,47683,0
2010-08-11,9.834,9.883,9.4656,9.672,106275,0
2010-08-12,9.516,9.803,9.516,9.63,32761,0
2010-08-13,9.63,10.087,9.534,9.548,76791,0
2010-08-16,9.557,9.72,9.516,9.688,44345,0
2010-08-17,9.778,9.981,9.778,9.843,41450,0
2010-08-18,9.803,9.867,9.614,9.803,31855,0
2010-08-19,9.752,9.875,9.605,9.614,55162,0
2010-08-20,9.596,9.794,9.564,9.688,78365,0
2010-08-23,9.664,9.743,9.516,9.54,38130,0
2010-08-24,9.557,9.703,9.3937,9.4251,66336,0
2010-08-25,9.4162,9.712,9.4162,9.572,67550,0
2010-08-26,9.596,9.672,9.3858,9.3858,62722,0
2010-08-27,9.4934,9.703,9.18,9.656,66809,0
2010-08-30,9.614,9.614,9.0495,9.0578,48079,0
2010-08-31,9.0845,9.3819,9.0845,9.2577,31923,0
2010-09-01,9.3858,9.76,9.2859,9.694,48989,0
2010-09-02,9.621,9.72,9.2782,9.311,44599,0
2010-09-03,9.4093,9.68,9.3453,9.639,32674,0
2010-09-07,9.639,9.639,9.2306,9.2472,28187,0
2010-09-08,9.2946,9.4251,9.2306,9.3937,38200,0
2010-09-09,9.525,9.525,9.2627,9.2782,10266,0
2010-09-10,9.4507,9.572,9.2306,9.54,42754,0
2010-09-13,9.596,9.989,9.534,9.892,57028,0
2010-09-14,9.834,9.867,9.688,9.729,31702,0
2010-09-15,9.998,9.998,9.516,9.933,38377,0
2010-09-16,9.892,9.981,9.564,9.621,23032,0
2010-09-17,9.76,9.901,9.4845,9.4845,55034,0
2010-09-20,9.508,10.12,9.4507,10.12,37545,0
2010-09-21,9.614,10.194,9.614,9.94,47915,0
2010-09-22,9.955,10.006,9.72,9.94,54314,0
2010-09-23,9.85,9.909,9.72,9.85,39386,0
2010-09-24,9.981,10.26,9.834,10.233,53816,0
2010-09-27,10.186,10.203,9.972,10.006,19287,0
2010-09-28,10.056,10.161,9.803,10.047,51605,0
2010-09-29,9.989,10.065,9.859,9.963,38798,0
2010-09-30,10.047,10.079,9.794,10.023,37285,0
2010-10-01,10.023,10.203,9.981,10.095,38269,0
2010-10-04,10.04,10.364,10.023,10.12,41695,0
2010-10-05,10.233,10.658,10.087,10.537,48212,0
2010-10-06,10.519,10.553,10.26,10.325,39259,0
2010-10-07,10.416,10.416,10.111,10.145,30060,0
2010-10-08,10.12,10.528,10.015,10.439,26143,0
2010-10-11,10.276,10.519,10.154,10.381,18351,0
2010-10-12,10.325,10.325,10.047,10.276,11129,0
2010-10-13,10.3,10.562,10.087,10.431,35116,0
2010-10-14,10.389,10.495,10.26,10.381,27926,0
2010-10-15,10.519,10.519,10.34,10.407,47574,0
2010-10-18,10.456,10.603,10.194,10.57,21153,0
2010-10-19,10.407,10.562,10.194,10.269,23326,0
2010-10-20,10.34,10.373,10.161,10.186,30486,0
2010-10-21,10.26,10.293,9.834,10.047,60446,0
2010-10-22,10.065,10.233,10.015,10.056,29023,0
2010-10-25,10.102,10.145,9.818,9.867,31847,0
2010-10-26,9.843,10.065,9.81,9.998,29946,0
2010-10-27,9.948,10.047,9.752,9.825,36485,0
2010-10-28,9.843,9.901,9.688,9.712,28696,0
2010-10-29,9.699,9.801,9.692,9.75,16160,0
2010-11-01,9.768,9.875,9.639,9.85,69827,0
2010-11-02,9.901,10.217,9.81,10.203,42502,0
2010-11-03,10.209,10.225,9.972,10.161,16627,0
2010-11-04,10.333,10.553,10.186,10.537,58130,0
2010-11-05,10.553,10.627,10.479,10.627,28012,0
2010-11-08,10.603,10.701,10.603,10.668,28716,0
2010-11-09,10.668,10.668,10.464,10.511,30190,0
2010-11-10,10.495,10.495,10.316,10.416,37800,0
2010-11-11,10.293,10.416,10.194,10.225,16929,0
2010-11-12,10.178,10.765,10.079,10.464,64599,0
2010-11-15,10.57,10.658,10.464,10.479,19787,0
2010-11-16,10.381,10.562,10.209,10.333,34246,0
2010-11-17,10.348,10.479,10.203,10.26,10981,0
2010-11-18,10.537,10.537,10.251,10.34,28156,0
2010-11-19,10.356,10.356,10.128,10.194,36524,0
2010-11-22,10.17,10.178,9.925,10.056,60757,0
2010-11-23,9.909,10.056,9.843,9.918,37312,0
2010-11-24,10.186,10.186,10.031,10.087,36396,0
2010-11-26,10.023,10.095,9.875,10.023,24949,0
2010-11-29,9.925,10.072,9.909,10.006,33364,0
2010-11-30,9.893,10.024,9.825,9.859,45250,0
2010-12-01,9.998,10.203,9.998,10.154,82019,0
2010-12-02,10.137,10.209,10.087,10.161,28461,0
2010-12-03,10.087,10.284,9.972,10.251,46692,0
2010-12-06,10.203,10.325,10.072,10.233,43286,0
2010-12-07,10.333,10.416,10.251,10.356,47386,0
2010-12-08,10.348,10.389,10.293,10.373,39121,0
2010-12-09,10.479,10.537,10.325,10.479,39701,0
2010-12-10,10.456,10.701,10.373,10.683,74919,0
2010-12-13,10.683,10.693,10.389,10.683,57055,0
2010-12-14,10.693,10.781,10.519,10.658,82898,0
2010-12-15,10.627,10.772,10.62,10.734,56033,0
2010-12-16,10.734,10.954,10.658,10.904,33508,0
2010-12-17,10.823,10.88,10.634,10.65,18419,0
2010-12-20,10.65,10.765,10.595,10.62,32538,0
2010-12-21,10.634,10.856,10.611,10.831,27420,0
2010-12-22,10.831,10.88,10.701,10.864,27329,0
2010-12-23,10.856,10.872,10.668,10.683,18436,0
2010-12-27,10.717,10.887,10.693,10.872,16844,0
2010-12-28,10.748,10.896,10.642,10.872,22306,0
2010-12-29,10.857,10.947,10.781,10.888,25489,0
2010-12-30,10.84,10.84,10.74,10.74,27726,0
2010-12-31,10.7,10.7,10.505,10.513,15436,0
2011-01-03,10.57,10.996,10.356,10.954,69927,0
2011-01-04,10.988,10.988,10.658,10.757,61072,0
2011-01-05,10.741,10.988,10.734,10.971,23984,0
2011-01-06,10.936,10.988,10.887,10.988,37163,0
2011-01-07,10.979,11.084,10.945,11.068,56878,0
2011-01-10,11.027,11.084,10.988,10.996,36733,0
2011-01-11,11.002,11.109,10.945,11.043,26537,0
2011-01-12,11.117,11.124,11.068,11.092,23160,0
2011-01-13,11.109,11.109,11.01,11.076,20958,0
2011-01-14,11.101,11.15,10.772,11.101,68524,0
2011-01-18,11.027,11.182,10.963,11.182,20090,0
2011-01-19,11.092,11.174,10.431,10.675,56694,0
2011-01-20,10.627,10.849,10.503,10.587,104389,0
2011-01-21,10.806,10.996,10.503,10.814,103444,0
2011-01-24,10.831,10.92,10.798,10.912,47297,0
2011-01-25,10.831,11.068,10.831,11.051,53100,0
2011-01-26,11.084,11.313,11.051,11.288,80078,0
2011-01-27,11.19,11.256,11.182,11.199,23567,0
2011-01-28,11.223,11.28,10.872,10.904,51741,0
2011-01-31,11.009,11.54,10.926,11.312,67859,0
2011-02-01,11.395,11.467,11.313,11.419,51753,0
2011-02-02,11.362,11.443,11.313,11.345,19666,0
2011-02-03,11.313,11.475,11.231,11.451,26296,0
2011-02-04,11.403,11.403,11.256,11.297,18226,0
2011-02-07,11.288,11.436,11.231,11.297,11174,0
2011-02-08,11.256,11.28,11.101,11.273,15283,0
2011-02-09,11.182,11.223,10.988,11.059,13400,0
2011-02-10,11.059,11.101,10.979,11.092,29099,0
2011-02-11,11.076,11.321,11.059,11.24,59213,0
2011-02-14,11.321,11.475,11.273,11.28,28274,0
2011-02-15,11.28,11.428,11.182,11.248,19559,0
2011-02-16,11.248,11.362,11.214,11.256,22919,0
2011-02-18,11.313,11.436,11.264,11.328,18100,0
2011-02-22,11.124,11.214,11.018,11.15,29051,0
2011-02-23,11.174,11.273,10.954,10.954,35090,0
2011-02-24,11.018,11.027,10.912,11.027,81575,0
2011-02-25,11.076,11.411,10.945,11.403,22743,0
2011-02-28,11.401,11.434,11.144,11.318,34736,0
2011-03-01,11.313,11.403,11.199,11.28,19023,0
2011-03-02,11.395,11.395,10.945,11.051,16686,0
2011-03-03,11.182,11.403,11.141,11.321,30487,0
2011-03-04,11.321,11.353,11.059,11.092,20424,0
2011-03-07,10.658,11.167,10.658,10.88,24422,0
2011-03-08,10.864,11.231,10.864,11.214,16951,0
2011-03-09,11.214,11.345,11.19,11.273,14119,0
2011-03-10,11.133,11.133,10.765,10.896,41517,0
2011-03-11,10.864,10.904,10.823,10.864,35033,0
2011-03-14,10.79,10.831,10.658,10.765,22820,0
2011-03-15,10.634,10.726,10.495,10.57,35566,0
2011-03-16,10.546,10.546,10.269,10.356,42111,0
2011-03-17,10.526,10.526,10.321,10.436,28800,0
2011-03-18,10.511,10.872,10.348,10.84,95919,0
2011-03-21,10.88,11.167,10.88,11.141,28611,0
2011-03-22,11.109,11.167,11.027,11.043,11980,0
2011-03-23,11.036,11.043,10.912,10.936,25361,0
2011-03-24,11.117,11.117,10.65,10.658,27944,0
2011-03-25,10.741,10.92,10.693,10.79,19152,0
2011-03-28,10.748,10.79,10.546,10.546,35750,0
2011-03-29,10.546,10.84,10.519,10.84,16986,0
2011-03-30,10.84,11.059,10.765,11.043,12652,0
2011-03-31,11.104,11.431,10.978,11.397,38327,0
2011-04-01,11.313,11.411,11.101,11.328,59349,0
2011-04-04,11.386,11.386,11.043,11.124,16388,0
2011-04-05,11.062,11.128,10.938,10.964,14923,0
2011-04-06,11.036,11.214,11.002,11.167,17948,0
2011-04-07,11.194,11.325,11.086,11.177,20897,0
2011-04-08,11.26,11.318,10.938,11.086,25409,0
2011-04-11,11.076,11.076,10.904,10.963,16058,0
2011-04-12,10.938,11.227,10.675,10.675,17813,0
2011-04-13,10.79,10.84,10.431,10.562,26073,0
2011-04-14,10.439,10.701,10.439,10.693,10516,0
2011-04-15,10.619,10.947,10.619,10.904,47039,0
2011-04-18,10.725,10.913,10.725,10.824,24754,0
2011-04-19,10.888,10.888,10.658,10.725,25633,0
2011-04-20,10.865,10.865,10.576,10.709,81570,0
2011-04-21,10.733,10.981,10.7,10.929,28504,0
2011-04-25,10.904,11.161,10.904,11.153,23041,0
2011-04-26,11.17,11.763,11.17,11.696,51827,0
2011-04-27,11.68,11.828,11.573,11.755,57032,0
2011-04-28,11.729,11.836,11.614,11.836,26175,0
2011-04-29,11.866,12.001,11.697,11.941,38007,0
2011-05-02,12.101,12.101,11.828,11.844,53289,0
2011-05-03,11.844,11.942,11.836,11.861,20202,0
2011-05-04,11.937,11.937,11.605,11.605,42822,0
2011-05-05,11.549,11.942,11.549,11.68,183878,0
2011-05-06,11.77,12.001,11.49,11.508,13487,0
2011-05-09,11.472,11.647,11.434,11.54,8415,0
2011-05-10,11.54,11.623,11.472,11.623,15437,0
2011-05-11,11.318,11.472,11.153,11.325,65646,0
2011-05-12,11.292,11.516,11.276,11.481,13230,0
2011-05-13,11.464,11.573,11.449,11.464,85786,0
2011-05-16,11.434,11.525,11.292,11.416,36579,0
2011-05-17,11.325,11.416,11.227,11.276,11980,0
2011-05-18,11.284,11.367,11.128,11.318,19682,0
2011-05-19,11.342,11.401,11.201,11.376,22790,0
2011-05-20,11.49,11.49,11.252,11.252,52267,0
2011-05-23,11.284,11.284,11.079,11.12,26847,0
2011-05-24,11.086,11.128,10.873,10.888,29580,0
2011-05-25,10.79,11.037,10.79,10.981,26485,0
2011-05-26,10.956,11.209,10.873,11.201,48411,0
2011-05-27,11.269,11.269,11.184,11.194,24628,0
2011-05-31,11.296,11.296,11.178,11.202,38853,0
2011-06-01,11.17,11.35,10.781,10.84,45591,0
2011-06-02,10.888,10.888,10.709,10.772,53778,0
2011-06-03,10.84,10.897,10.619,10.832,59596,0
2011-06-06,10.832,10.832,10.551,10.626,42718,0
2011-06-07,10.748,10.772,10.509,10.517,37019,0
2011-06-08,10.501,10.535,10.329,10.329,51981,0
2011-06-09,10.394,10.526,10.338,10.37,40607,0
2011-06-10,10.352,10.454,10.19,10.221,42826,0
2011-06-13,10.238,10.386,10.212,10.296,76450,0
2011-06-14,10.312,10.824,10.312,10.7,77542,0
2011-06-15,10.576,10.626,10.501,10.501,61499,0
2011-06-16,10.574,10.965,10.574,10.856,48599,0
2011-06-17,10.938,11.12,10.709,10.709,129506,0
2011-06-20,10.658,11.029,10.658,10.929,44741,0
2011-06-21,11.02,11.12,10.913,10.99,43020,0
2011-06-22,10.947,11.004,10.709,10.717,29166,0
2011-06-23,10.667,10.956,10.667,10.84,71947,0
2011-06-24,10.857,10.873,10.585,10.709,177461,0
2011-06-27,10.658,10.748,10.445,10.675,73038,0
2011-06-28,10.709,10.709,10.461,10.667,228971,0
2011-06-29,10.709,10.709,10.594,10.641,39303,0
2011-06-30,10.665,10.665,10.582,10.665,44273,0
2011-07-01,10.664,11.013,10.607,11.005,80692,0
2011-07-05,10.831,11.181,10.831,11.072,52358,0
2011-07-06,11.005,11.081,10.957,11.072,29997,0
2011-07-07,11.172,11.38,11.081,11.354,21679,0
2011-07-08,11.222,11.279,11.054,11.088,32155,0
2011-07-11,11.086,11.201,11.044,11.12,39043,0
2011-07-12,11.097,11.405,11.097,11.264,19476,0
2011-07-13,11.301,11.425,11.136,11.244,40108,0
2011-07-14,11.269,11.269,11.104,11.113,22307,0
2011-07-15,11.121,11.204,10.864,10.991,59285,0
2011-07-18,10.921,11.284,10.888,11.128,34275,0
2011-07-19,11.247,11.354,11.188,11.306,33164,0
2011-07-20,11.333,11.333,11.153,11.177,14456,0
2011-07-21,11.26,11.49,11.136,11.401,30325,0
2011-07-22,11.363,11.363,11.23,11.255,79912,0
2011-07-25,11.147,11.247,11.121,11.156,24838,0
2011-07-26,11.138,11.197,11.097,11.097,29086,0
2011-07-27,11.013,11.181,10.84,10.881,49354,0
2011-07-28,10.888,11.306,10.771,11.247,58266,0
2011-07-29,11.036,11.262,10.978,11.178,29906,0
2011-08-01,11.287,11.306,11.222,11.23,53971,0
2011-08-02,11.313,11.313,10.938,10.938,32138,0
2011-08-03,11.072,11.328,10.973,11.239,52214,0
2011-08-04,11.114,11.212,10.973,10.997,66408,0
2011-08-05,11.088,11.156,10.913,10.997,72550,0
2011-08-08,10.831,11.23,10.06,10.06,103131,0
2011-08-09,10.458,10.716,9.933,10.716,118265,0
2011-08-10,9.902,10.389,9.75,9.816,89563,0
2011-08-11,9.875,10.333,9.801,10.115,92237,0
2011-08-12,9.933,10.141,9.709,9.816,65478,0
2011-08-15,9.892,10.192,9.892,10.125,36912,0
2011-08-16,10.06,10.06,9.926,9.964,38122,0
2011-08-17,10,10.125,9.933,10.017,17007,0
2011-08-18,9.919,10.008,9.684,9.699,119363,0
2011-08-19,9.824,9.875,9.527,9.643,83209,0
2011-08-22,9.902,9.902,9.684,9.734,31632,0
2011-08-23,9.767,9.974,9.668,9.933,90437,0
2011-08-24,9.902,10.348,9.902,10.307,25164,0
2011-08-25,10.45,10.513,9.726,9.767,52504,0
2011-08-26,9.668,9.902,9.668,9.816,42019,0
2011-08-29,9.956,10.224,9.883,10.2,59690,0
2011-08-30,10.15,10.208,9.684,10.106,26878,0
2011-08-31,10.18,10.18,9.835,9.895,38967,0
2011-09-01,9.676,10.06,9.542,9.575,48060,0
2011-09-02,9.4745,9.6,9.3484,9.3484,83598,0
2011-09-06,9.2684,9.4855,9.2684,9.4666,49095,0
2011-09-07,9.625,9.835,9.591,9.803,36493,0
2011-09-08,9.4855,9.842,9.4855,9.668,38285,0
2011-09-09,9.527,9.699,9.527,9.6,48677,0
2011-09-12,9.4251,9.809,9.4251,9.776,33911,0
2011-09-13,9.793,9.949,9.652,9.919,42202,0
2011-09-14,9.991,10.299,9.726,10.157,38253,0
2011-09-15,10.2,10.2,9.793,9.892,27926,0
2011-09-16,9.793,9.974,9.776,9.974,55548,0
2011-09-19,9.849,9.933,9.668,9.793,20789,0
2011-09-20,9.726,9.933,9.692,9.767,71399,0
2011-09-21,9.626,9.785,9.3701,9.3848,30133,0
2011-09-22,8.961,9.4507,8.961,9.2021,70956,0
2011-09-23,9.2186,9.527,9.2186,9.4013,29697,0
2011-09-26,9.4586,9.668,9.0427,9.609,42502,0
2011-09-27,9.767,9.858,9.3848,9.634,43165,0
2011-09-28,9.66,9.66,9.2762,9.4013,61243,0
2011-09-29,9.535,9.849,9.4586,9.801,43976,0
2011-09-30,9.665,9.96,9.665,9.697,27766,0
2011-10-03,9.6,9.982,9.3701,9.4934,95506,0
2011-10-04,9.4934,11.64,9.4745,10.255,134697,0
2011-10-05,10.264,10.322,9.777,10.155,47533,0
2011-10-06,10.228,10.264,10.012,10.12,34528,0
2011-10-07,10.171,10.171,9.652,9.794,98003,0
2011-10-10,9.892,10.082,9.767,10,88951,0
2011-10-11,9.902,10.068,9.867,9.949,43696,0
2011-10-12,10.068,10.175,10.008,10.06,41018,0
2011-10-13,9.867,9.982,9.824,9.964,17985,0
2011-10-14,9.952,10.397,9.944,10.339,25500,0
2011-10-17,10.224,10.224,9.867,9.919,57329,0
2011-10-18,9.956,10.938,9.956,10.631,81739,0
2011-10-19,10.616,10.647,10.2,10.231,31005,0
2011-10-20,10.094,10.221,9.886,10.163,15494,0
2011-10-21,10.432,10.505,10.163,10.407,52293,0
2011-10-24,10.432,10.801,10.255,10.758,78914,0
2011-10-25,10.624,10.624,10.138,10.255,58831,0
2011-10-26,10.457,10.592,10.138,10.505,43184,0
2011-10-27,10.432,11.246,10.432,11.237,94600,0
2011-10-28,11.237,11.371,11.162,11.211,62225,0
2011-10-31,11.063,11.166,10.894,10.945,43004,0
2011-11-01,10.565,10.853,10.348,10.407,51603,0
2011-11-02,10.6,10.783,10.322,10.726,49255,0
2011-11-03,10.843,11.287,10.617,11.262,38478,0
2011-11-04,11.112,11.162,11.027,11.086,30158,0
2011-11-07,11.104,11.296,10.978,11.262,28413,0
2011-11-08,11.328,11.623,11.246,11.606,60843,0
2011-11-09,11.287,11.446,10.892,11.06,115388,0
2011-11-10,11.211,11.337,11.001,11.128,67834,0
2011-11-11,11.195,11.296,11.119,11.136,57479,0
2011-11-14,11.06,11.144,10.827,10.868,32122,0
2011-11-15,10.892,11.027,10.7,10.884,64901,0
2011-11-16,10.766,11.036,10.64,10.666,54855,0
2011-11-17,10.717,10.917,10.532,10.565,38249,0
2011-11-18,10.624,10.674,10.505,10.592,26134,0
2011-11-21,10.432,10.472,10.212,10.221,28785,0
2011-11-22,10.28,10.322,9.944,10.012,76343,0
2011-11-23,9.944,10.12,9.869,9.995,58139,0
2011-11-25,9.928,10.163,9.92,10.003,36133,0
2011-11-28,10.363,10.397,10.087,10.247,101265,0
2011-11-29,10.228,10.28,10.038,10.247,30256,0
2011-11-30,10.397,10.918,10.235,10.902,103548,0
2011-12-01,10.853,11.027,10.6,10.792,55960,0
2011-12-02,10.952,11.027,10.583,10.666,40442,0
2011-12-05,10.749,10.909,10.709,10.909,50947,0
2011-12-06,10.902,10.927,10.759,10.87,38316,0
2011-12-07,10.774,11.094,10.692,10.876,42588,0
2011-12-08,10.809,10.809,10.617,10.682,53947,0
2011-12-09,10.717,11.001,10.632,10.926,74542,0
2011-12-12,10.783,10.901,10.608,10.809,109054,0
2011-12-13,10.901,10.995,10.583,10.624,59633,0
2011-12-14,10.557,10.995,10.557,10.978,81734,0
2011-12-15,11.112,11.279,11.112,11.254,48513,0
2011-12-16,11.345,11.462,11.094,11.144,106909,0
2011-12-19,11.246,11.388,10.843,10.926,47547,0
2011-12-20,11.178,11.573,11.144,11.524,64506,0
2011-12-21,11.531,11.54,11.246,11.497,42285,0
2011-12-22,11.549,11.623,11.524,11.564,18849,0
2011-12-23,11.632,11.632,11.405,11.462,20575,0
2011-12-27,11.422,11.489,11.305,11.414,37543,0
2011-12-28,11.363,11.371,11.001,11.06,40151,0
2011-12-29,11.104,11.272,10.917,11.162,49860,0
2011-12-30,11.132,11.175,10.934,10.972,42420,0
2012-01-03,11.128,11.153,10.742,11.043,75497,0
2012-01-04,10.934,11.112,10.892,10.995,25940,0
2012-01-05,10.827,11.162,10.742,11.144,22927,0
2012-01-06,11.158,11.158,10.945,11.054,46484,0
2012-01-09,11.06,11.094,10.943,11.009,26664,0
2012-01-10,11.043,11.287,11.043,11.202,36094,0
2012-01-11,11.206,11.258,11.037,11.258,30443,0
2012-01-12,11.206,11.292,10.996,11.19,42176,0
2012-01-13,10.981,11.334,10.954,11.14,55454,0
2012-01-17,11.148,11.283,11.081,11.182,67528,0
2012-01-18,11.19,11.539,11.19,11.477,59099,0
2012-01-19,11.292,11.673,11.292,11.444,25936,0
2012-01-20,11.386,11.666,11.386,11.529,60606,0
2012-01-23,11.452,11.579,11.283,11.452,74038,0
2012-01-24,11.36,11.666,11.36,11.571,80343,0
2012-01-25,11.504,11.749,11.468,11.69,43562,0
2012-01-26,11.656,11.714,11.411,11.522,46764,0
2012-01-27,11.452,11.69,11.452,11.682,18338,0
2012-01-30,11.563,11.707,11.411,11.556,41792,0
2012-01-31,11.619,11.637,11.456,11.472,57913,0
2012-02-01,11.468,11.85,11.452,11.809,75301,0
2012-02-02,11.783,11.9,11.758,11.868,34480,0
2012-02-03,11.809,12.325,11.697,12.088,98460,0
2012-02-06,11.91,12.147,11.809,11.877,38680,0
2012-02-07,11.792,11.961,11.723,11.723,28543,0
2012-02-08,11.69,12.054,11.682,12.011,51564,0
2012-02-09,11.987,12.054,11.802,11.802,21270,0
2012-02-10,11.733,12.064,11.666,11.666,66739,0
2012-02-13,11.673,12.054,11.631,11.927,28380,0
2012-02-14,11.682,11.877,11.587,11.623,33639,0
2012-02-15,11.697,12.054,11.539,11.707,102224,0
2012-02-16,11.816,12.019,11.631,11.927,57545,0
2012-02-17,11.91,11.996,11.809,11.952,24452,0
2012-02-21,11.842,12.028,11.758,11.767,22504,0
2012-02-22,11.877,11.961,11.639,11.767,41482,0
2012-02-23,11.666,12.155,11.666,12.122,49800,0
2012-02-24,11.91,12.182,11.85,11.85,20526,0
2012-02-27,11.707,11.937,11.666,11.809,18968,0
2012-02-28,11.767,11.91,11.767,11.877,27146,0
2012-02-29,11.849,12.064,11.619,11.619,96497,0
2012-03-01,11.631,11.868,11.46,11.468,155744,0
2012-03-02,11.513,11.556,11.215,11.318,73078,0
2012-03-05,11.369,11.697,11.233,11.631,90653,0
2012-03-06,11.579,11.767,11.504,11.563,184991,0
2012-03-07,11.579,11.682,11.513,11.673,38274,0
2012-03-08,11.69,11.697,11.597,11.666,35585,0
2012-03-09,11.682,12.138,11.648,12.004,74773,0
2012-03-12,12.088,12.182,11.987,12.064,24624,0
2012-03-13,12.147,12.283,11.937,12.264,57135,0
2012-03-14,12.264,12.342,12.011,12.045,146286,0
2012-03-15,11.979,12.264,11.979,12.189,36257,0
2012-03-16,12.189,12.242,12.011,12.189,84877,0
2012-03-19,12.182,12.334,12.097,12.224,125629,0
2012-03-20,12.115,12.443,12.064,12.291,52874,0
2012-03-21,12.325,12.325,12.107,12.107,35106,0
2012-03-22,12.004,12.028,11.859,11.886,15906,0
2012-03-23,11.937,12.197,11.802,12.189,24052,0
2012-03-26,12.299,12.52,12.197,12.325,57023,0
2012-03-27,12.206,12.376,12.036,12.054,46114,0
2012-03-28,11.91,12.249,11.816,12.233,35679,0
2012-03-29,12.115,12.325,12.045,12.242,23595,0
2012-03-30,12.31,12.355,12.054,12.054,49197,0
2012-04-02,12.054,12.325,11.987,12.325,75333,0
2012-04-03,12.156,12.364,12.011,12.13,75654,0
2012-04-04,11.995,12.045,11.978,11.978,53058,0
2012-04-05,11.936,12.174,11.908,11.918,32174,0
2012-04-09,11.767,11.877,11.579,11.758,65782,0
2012-04-10,11.758,12.036,11.707,11.809,77017,0
2012-04-11,11.927,12.13,11.893,12.019,36119,0
2012-04-12,11.979,12.273,11.979,12.214,31212,0
2012-04-13,12.123,12.139,11.908,11.987,43729,0
2012-04-16,12.036,12.283,11.942,12.138,101168,0
2012-04-17,12.19,12.285,12.139,12.174,37090,0
2012-04-18,12.13,12.13,11.937,11.97,38671,0
2012-04-19,11.951,12.079,11.799,11.884,37293,0
2012-04-20,12.506,12.506,11.926,12.064,75982,0
2012-04-23,11.858,12.004,11.67,11.908,59946,0
2012-04-24,11.899,12.115,11.899,11.995,75425,0
2012-04-25,12.115,12.139,11.987,12.054,60808,0
2012-04-26,12.054,12.386,11.978,12.216,31760,0
2012-04-27,12.13,12.429,12.115,12.421,48275,0
2012-04-30,12.377,12.455,12.216,12.437,108289,0
2012-05-01,12.421,12.643,12.395,12.421,82543,0
2012-05-02,12.354,12.573,12.19,12.515,50750,0
2012-05-03,12.474,12.662,12.465,12.573,95521,0
2012-05-04,12.533,12.643,12.293,12.371,60168,0
2012-05-07,12.318,12.695,12.225,12.285,84695,0
2012-05-08,12.257,12.573,12.174,12.403,87413,0
2012-05-09,12.275,12.525,12.251,12.413,124344,0
2012-05-10,12.455,12.72,12.378,12.49,81392,0
2012-05-11,12.429,12.744,12.429,12.558,103167,0
2012-05-14,12.455,12.616,12.378,12.437,56493,0
2012-05-15,12.421,12.653,12.337,12.515,33293,0
2012-05-16,12.533,12.806,12.49,12.542,42386,0
2012-05-17,12.525,12.678,12.386,12.465,79020,0
2012-05-18,12.465,12.67,12.216,12.293,107573,0
2012-05-21,12.31,12.506,12.088,12.421,115601,0
2012-05-22,12.421,12.662,12.285,12.364,136277,0
2012-05-23,12.257,12.413,12.07,12.207,188038,0
2012-05-24,12.251,12.251,11.951,12.139,163923,0
2012-05-25,12.148,12.337,12.148,12.251,52551,0
2012-05-29,12.395,12.403,12.13,12.318,73383,0
2012-05-30,12.207,12.266,12.07,12.079,126807,0
2012-05-31,12.079,12.284,12.003,12.035,499002,0
2012-06-01,11.823,12.018,11.765,11.866,104663,0
2012-06-04,11.926,11.926,11.765,11.866,185357,0
2012-06-05,11.79,11.978,11.772,11.866,86787,0
2012-06-06,11.823,11.987,11.815,11.951,76694,0
2012-06-07,12.064,12.174,11.875,12.164,129832,0
2012-06-08,12.139,12.413,12.139,12.302,109320,0
2012-06-11,12.421,12.421,11.97,11.978,55379,0
2012-06-12,12.054,12.19,11.866,12.183,87329,0
2012-06-13,12.19,12.318,12.035,12.235,66851,0
2012-06-14,12.257,12.364,12.251,12.293,83053,0
2012-06-15,12.293,12.318,12.243,12.293,98403,0
2012-06-18,12.19,12.302,12.19,12.257,42486,0
2012-06-19,12.275,12.337,12.183,12.293,94249,0
2012-06-20,12.293,12.302,12.198,12.285,32500,0
2012-06-21,12.216,12.257,11.995,12.045,43117,0
2012-06-22,12.07,12.285,11.987,12.251,132920,0
2012-06-25,12.097,12.123,12.028,12.088,18382,0
2012-06-26,12.054,12.097,11.858,11.995,35201,0
2012-06-27,11.978,12.19,11.899,12.174,40087,0
2012-06-28,12.107,12.216,11.884,12.183,45868,0
2012-06-29,12.293,12.31,12.13,12.258,50800,0
2012-07-02,12.251,12.31,12.148,12.293,52865,0
2012-07-03,12.342,12.342,12.263,12.29,40795,0
2012-07-05,12.281,12.29,12.134,12.263,52091,0
2012-07-06,12.231,12.29,12.144,12.231,54623,0
2012-07-09,12.123,12.207,11.918,12.07,58574,0
2012-07-10,12.097,12.123,11.936,12.07,38020,0
2012-07-11,12.035,12.207,11.995,12.123,35964,0
2012-07-12,12.045,12.045,11.908,12.004,35519,0
2012-07-13,12.015,12.29,12.015,12.222,38138,0
2012-07-16,12.174,12.174,12.054,12.097,9840,0
2012-07-17,12.187,12.299,11.99,12.204,54925,0
2012-07-18,12.29,12.361,12.134,12.24,13706,0
2012-07-19,12.127,12.194,11.963,11.973,24286,0
2012-07-20,12.073,12.073,11.712,11.712,47174,0
2012-07-23,11.461,11.671,11.461,11.551,35133,0
2012-07-24,11.61,11.628,11.482,11.552,39315,0
2012-07-25,11.653,11.791,11.582,11.645,15822,0
2012-07-26,11.773,11.773,11.618,11.628,24610,0
2012-07-27,11.645,12.031,11.637,11.939,26841,0
2012-07-30,11.973,12.049,11.92,11.939,80773,0
2012-07-31,11.868,11.929,11.696,11.721,51669,0
2012-08-01,11.783,11.963,11.645,11.645,56508,0
2012-08-02,11.567,11.73,11.567,11.653,21616,0
2012-08-03,11.637,11.981,11.378,11.963,40221,0
2012-08-06,11.92,11.973,11.721,11.894,37162,0
2012-08-07,11.973,11.973,11.766,11.783,19577,0
2012-08-08,11.721,11.739,11.645,11.679,22033,0
2012-08-09,11.628,11.721,11.628,11.688,15330,0
2012-08-10,11.704,11.973,11.628,11.894,46446,0
2012-08-13,11.911,11.973,11.73,11.963,26421,0
2012-08-14,11.973,11.973,11.791,11.902,24081,0
2012-08-15,11.973,12.204,11.877,12.092,37093,0
2012-08-16,12.16,12.316,12.112,12.212,15997,0
2012-08-17,12.16,12.583,12.127,12.573,41086,0
2012-08-20,12.497,12.557,12.204,12.272,28966,0
2012-08-21,12.24,12.428,12.022,12.222,33633,0
2012-08-22,12.169,12.342,11.963,11.998,77521,0
2012-08-23,11.868,12.015,11.868,11.954,19478,0
2012-08-24,11.894,11.99,11.886,11.99,11484,0
2012-08-27,11.886,12.169,11.868,12.083,12379,0
2012-08-28,12.065,12.24,12.065,12.187,16565,0
2012-08-29,12.194,12.411,12.112,12.342,21159,0
2012-08-30,12.083,12.316,12.058,12.263,16462,0
2012-08-31,12.316,12.316,12.083,12.144,27320,0
2012-09-04,12.144,12.179,11.981,12.134,28262,0
2012-09-05,12.212,12.282,12.007,12.187,42927,0
2012-09-06,12.299,12.505,12.272,12.411,34399,0
2012-09-07,12.453,12.505,12.324,12.401,25494,0
2012-09-10,12.384,12.384,12.102,12.134,51926,0
2012-09-11,12.247,12.247,11.963,12.112,40123,0
2012-09-12,12.022,12.112,12.022,12.112,15379,0
2012-09-13,12.144,12.48,12.144,12.401,44736,0
2012-09-14,12.472,12.472,12.308,12.444,52415,0
2012-09-17,12.384,12.463,12.194,12.393,33904,0
2012-09-18,12.411,12.634,12.377,12.616,77006,0
2012-09-19,12.73,12.781,12.663,12.745,25751,0
2012-09-20,12.583,12.745,12.557,12.696,17147,0
2012-09-21,12.663,12.663,12.573,12.573,65859,0
2012-09-24,12.566,12.745,12.566,12.721,20027,0
2012-09-25,12.745,12.745,12.616,12.686,58694,0
2012-09-26,12.686,12.808,12.472,12.663,17326,0
2012-09-27,12.601,12.737,12.583,12.686,14431,0
2012-09-28,12.653,12.812,12.601,12.634,31242,0
2012-10-01,12.653,12.745,12.573,12.73,53798,0
2012-10-02,12.781,12.781,12.663,12.696,43891,0
2012-10-03,12.573,12.671,12.342,12.352,51391,0
2012-10-04,12.324,12.393,12.24,12.393,25250,0
2012-10-05,12.402,12.573,12.324,12.497,20680,0
2012-10-08,12.444,12.557,12.42,12.489,6230,0
2012-10-09,12.435,12.48,12.316,12.316,38562,0
2012-10-10,12.369,12.369,12.144,12.256,65407,0
2012-10-11,12.316,12.453,12.222,12.272,42451,0
2012-10-12,12.247,12.342,12.152,12.247,6870,0
2012-10-15,12.212,12.342,12.212,12.308,14506,0
2012-10-16,12.384,12.497,12.256,12.308,14863,0
2012-10-17,12.272,12.299,12.112,12.272,25985,0
2012-10-18,12.263,12.263,11.886,11.886,27986,0
2012-10-19,11.833,11.902,11.645,11.739,37661,0
2012-10-22,11.868,11.877,11.696,11.841,12996,0
2012-10-23,11.791,12.144,11.756,11.824,21595,0
2012-10-24,11.841,11.877,11.824,11.86,7313,0
2012-10-25,11.911,12.216,11.894,12.104,17986,0
2012-10-26,12.067,12.225,12.024,12.163,10102,0
2012-10-31,12.207,12.207,11.955,12.114,21510,0
2012-11-01,12.163,12.243,12.032,12.216,61423,0
2012-11-02,12.051,12.266,11.634,11.66,74938,0
2012-11-05,11.687,11.738,11.476,11.72,52827,0
2012-11-06,11.66,11.902,11.66,11.841,28676,0
2012-11-07,11.746,11.746,11.504,11.504,25959,0
2012-11-08,11.486,11.486,11.277,11.312,44867,0
2012-11-09,11.312,11.72,11.086,11.634,45829,0
2012-11-12,11.573,11.713,11.338,11.408,45310,0
2012-11-13,11.4,11.435,11.277,11.304,32825,0
2012-11-14,11.355,11.355,10.957,10.957,46563,0
2012-11-15,10.928,11.051,10.912,10.948,34008,0
2012-11-16,10.885,11.095,10.8,11.069,33839,0
2012-11-19,11.617,12.032,11.105,11.105,36105,0
2012-11-20,11.105,11.268,11.078,11.13,16465,0
2012-11-21,11.19,11.206,11.012,11.113,19787,0
2012-11-23,11.165,11.173,11.042,11.105,8725,0
2012-11-26,11.113,11.12,11.051,11.113,26468,0
2012-11-27,11.4,11.886,11.4,11.599,51553,0
2012-11-28,11.513,11.824,11.513,11.786,20696,0
2012-11-29,11.833,11.945,11.687,11.86,25965,0
2012-11-30,11.911,12.163,11.738,11.911,131535,0
2012-12-03,11.953,11.986,11.902,11.939,13801,0
2012-12-04,11.702,11.974,11.702,11.92,10467,0
2012-12-05,12,12.129,11.815,11.902,13089,0
2012-12-06,11.815,11.945,11.815,11.833,46327,0
2012-12-07,11.911,11.945,11.886,11.945,37051,0
2012-12-10,11.93,11.945,11.833,11.86,21653,0
2012-12-11,11.964,11.99,11.841,11.939,65259,0
2012-12-12,11.886,11.903,11.815,11.815,12551,0
2012-12-13,11.86,11.93,11.841,11.868,5334,0
2012-12-14,11.824,11.886,11.815,11.85,23819,0
2012-12-17,11.824,11.945,11.815,11.877,28059,0
2012-12-18,11.939,12.104,11.833,11.886,38004,0
2012-12-19,11.833,12.032,11.833,11.85,36332,0
2012-12-20,11.824,11.868,11.815,11.815,47995,0
2012-12-21,11.626,11.815,11.12,11.651,174204,0
2012-12-24,11.693,11.877,11.693,11.877,12821,0
2012-12-26,11.945,11.945,11.617,11.902,22974,0
2012-12-27,11.868,11.911,11.542,11.8,28294,0
2012-12-28,11.782,11.877,11.617,11.824,22062,0
2012-12-31,11.86,11.945,11.808,11.945,33903,0
2013-01-02,12.235,12.424,12.104,12.357,75846,0
2013-01-03,12.182,12.338,11.868,11.99,57494,0
2013-01-04,11.99,12.032,11.772,11.824,112567,0
2013-01-07,11.738,11.815,11.573,11.58,102972,0
2013-01-08,11.53,11.791,11.476,11.782,132661,0
2013-01-09,11.772,11.772,11.634,11.72,55586,0
2013-01-10,11.687,11.687,11.426,11.564,57753,0
2013-01-11,11.539,11.589,11.417,11.589,60775,0
2013-01-14,11.459,11.599,11.328,11.435,93644,0
2013-01-15,11.347,11.626,10.921,11.599,65733,0
2013-01-16,11.513,11.513,11.328,11.365,49717,0
2013-01-17,11.459,11.599,11.338,11.58,189232,0
2013-01-18,11.522,11.772,11.328,11.391,140269,0
2013-01-22,11.408,11.53,11.321,11.513,111883,0
2013-01-23,11.443,11.677,11.328,11.573,149760,0
2013-01-24,11.513,12.163,11.4,11.877,223575,0
2013-01-25,11.945,11.945,11.435,11.476,88852,0
2013-01-28,12.286,12.286,11.72,12.216,177714,0
2013-01-29,12.172,12.311,12.024,12.067,102026,0
2013-01-30,12.104,12.104,11.772,12.051,97248,0
2013-01-31,12.076,12.489,12.051,12.435,102381,0
2013-02-01,12.506,12.699,12.42,12.675,90453,0
2013-02-04,12.558,12.666,12.481,12.506,46043,0
2013-02-05,12.575,12.647,12.481,12.628,36785,0
2013-02-06,12.603,12.83,12.543,12.647,21849,0
2013-02-07,12.675,12.675,12.497,12.61,37053,0
2013-02-08,12.657,12.666,12.603,12.657,15873,0
2013-02-11,12.534,12.769,12.534,12.726,25094,0
2013-02-12,12.709,12.805,12.619,12.709,12517,0
2013-02-13,12.769,12.797,12.603,12.788,36552,0
2013-02-14,12.788,12.874,12.647,12.682,13016,0
2013-02-15,12.666,13.024,12.511,12.814,55205,0
2013-02-19,12.797,12.941,12.741,12.83,46900,0
2013-02-20,12.849,12.953,12.83,12.865,73175,0
2013-02-21,12.865,12.953,12.779,12.822,40415,0
2013-02-22,12.892,12.929,12.84,12.882,84484,0
2013-02-25,12.929,12.953,12.647,12.709,64352,0
2013-02-26,12.741,12.865,12.682,12.717,19958,0
2013-02-27,12.619,12.619,12.288,12.4,86652,0
2013-02-28,12.427,12.427,12.194,12.217,65230,0
2013-03-01,12.244,12.331,12.199,12.253,37135,0
2013-03-04,12.199,12.313,12.187,12.313,36020,0
2013-03-05,12.313,12.444,12.278,12.435,25939,0
2013-03-06,12.435,12.506,12.435,12.489,41427,0
2013-03-07,12.489,12.506,12.341,12.506,35625,0
2013-03-08,12.619,12.619,12.392,12.543,27131,0
2013-03-11,12.489,12.497,12.305,12.313,27576,0
2013-03-12,12.278,12.357,12.227,12.313,14397,0
2013-03-13,12.288,12.473,12.268,12.453,15745,0
2013-03-14,12.506,12.657,12.42,12.585,19243,0
2013-03-15,12.61,12.865,12.268,12.75,84802,0
2013-03-18,12.61,12.726,12.534,12.619,23554,0
2013-03-19,12.603,12.717,12.543,12.585,29561,0
2013-03-20,12.675,12.734,12.42,12.489,50772,0
2013-03-21,12.375,12.506,12.375,12.435,94856,0
2013-03-22,12.506,12.628,12.288,12.595,219050,0
2013-03-25,12.619,12.75,12.444,12.525,167898,0
2013-03-26,12.619,12.675,12.435,12.675,35925,0
2013-03-27,12.637,12.759,12.534,12.657,109164,0
2013-03-28,12.734,12.734,12.575,12.637,62963,0
2013-04-01,12.497,12.675,12.4,12.515,41593,0
2013-04-02,12.595,12.619,12.331,12.391,53907,0
2013-04-03,12.453,12.534,12.41,12.481,42124,0
2013-04-04,12.525,12.525,12.383,12.473,54128,0
2013-04-05,12.375,12.375,12.227,12.296,14482,0
2013-04-08,12.296,12.305,12.095,12.296,19590,0
2013-04-09,12.278,12.444,12.199,12.199,15362,0
2013-04-10,12.305,12.647,12.268,12.568,27699,0
2013-04-11,12.534,12.558,12.444,12.506,37069,0
2013-04-12,12.435,12.515,12.427,12.489,19275,0
2013-04-15,12.463,12.558,12.244,12.268,59667,0
2013-04-16,12.41,12.463,12.115,12.199,32306,0
2013-04-17,12.121,12.174,11.831,11.9,96791,0
2013-04-18,11.954,12.296,11.822,12.278,102931,0
2013-04-19,11.77,12.372,11.77,12.138,54565,0
2013-04-22,12.115,12.26,12.015,12.115,91424,0
2013-04-23,12.19,12.288,12.115,12.227,63193,0
2013-04-24,12.183,12.35,12.076,12.331,28162,0
2013-04-25,12.383,12.545,12.331,12.383,26745,0
2013-04-26,12.36,12.436,12.341,12.42,34938,0
2013-04-29,12.331,12.507,12.331,12.445,30197,0
2013-04-30,12.474,12.612,12.474,12.56,17683,0
2013-05-01,12.491,12.596,12.268,12.278,89355,0
2013-05-02,12.305,12.305,12.02,12.136,52509,0
2013-05-03,12.278,12.322,12.048,12.12,143415,0
2013-05-06,12.162,12.375,12.112,12.252,31446,0
2013-05-07,12.295,12.428,12.247,12.383,15609,0
2013-05-08,12.313,12.383,12.136,12.295,41069,0
2013-05-09,12.244,12.517,12.244,12.383,44300,0
2013-05-10,12.445,12.498,12.259,12.445,48686,0
2013-05-13,12.455,12.455,12.244,12.252,20579,0
2013-05-14,12.252,12.375,12.244,12.341,19746,0
2013-05-15,12.278,12.498,12.244,12.498,20518,0
2013-05-16,12.411,12.57,12.411,12.552,12956,0
2013-05-17,12.578,12.737,12.545,12.677,24428,0
2013-05-20,12.605,12.64,12.482,12.588,10263,0
2013-05-21,12.552,12.605,12.455,12.596,10611,0
2013-05-22,12.57,12.694,12.392,12.428,14699,0
2013-05-23,12.375,12.482,12.244,12.464,19796,0
2013-05-24,12.436,12.588,12.436,12.552,8677,0
2013-05-28,12.684,12.835,12.474,12.545,32048,0
2013-05-29,12.596,12.596,12.411,12.552,17607,0
2013-05-30,12.605,12.605,12.517,12.57,9825,0
2013-05-31,12.488,12.488,12.211,12.24,17839,0
2013-06-03,12.336,12.768,12.19,12.703,65145,0
2013-06-04,12.677,12.677,12.313,12.578,42766,0
2013-06-05,12.536,12.612,12.464,12.482,44121,0
2013-06-06,12.445,12.782,12.445,12.782,161676,0
2013-06-07,12.878,12.907,12.66,12.729,14098,0
2013-06-10,12.809,12.835,12.631,12.737,51952,0
2013-06-11,12.729,12.809,12.656,12.737,9456,0
2013-06-12,12.773,12.773,12.596,12.729,28383,0
2013-06-13,12.729,12.907,12.621,12.869,14754,0
2013-06-14,12.878,12.878,12.596,12.621,9218,0
2013-06-17,12.721,12.861,12.65,12.861,26274,0
2013-06-18,12.826,12.976,12.817,12.933,21237,0
2013-06-19,12.949,12.949,12.764,12.764,17612,0
2013-06-20,12.66,12.764,12.65,12.703,98585,0
2013-06-21,12.773,12.907,12.754,12.888,72982,0
2013-06-24,12.773,12.949,12.773,12.865,36796,0
2013-06-25,12.933,13.04,12.826,13.021,42705,0
2013-06-26,13.073,13.117,12.861,12.861,11354,0
2013-06-27,13.117,13.516,13.108,13.446,145147,0
2013-06-28,13.455,13.799,13.455,13.746,159379,0
2013-07-01,13.71,14.134,13.71,14.046,30892,0
2013-07-02,14.134,14.23,13.991,14.199,34593,0
2013-07-03,14.266,14.445,14.144,14.341,50221,0
2013-07-05,14.454,14.85,14.452,14.85,57116,0
2013-07-08,14.832,14.832,14.56,14.685,114922,0
2013-07-09,14.726,14.726,14.523,14.551,99657,0
2013-07-10,14.585,14.585,14.398,14.471,66016,0
2013-07-11,14.568,14.585,14.231,14.488,23114,0
2013-07-12,14.506,14.551,14.285,14.515,26142,0
2013-07-15,14.426,14.797,14.398,14.761,25944,0
2013-07-16,14.761,14.793,14.585,14.594,133336,0
2013-07-17,14.693,14.842,14.63,14.719,10019,0
2013-07-18,14.71,14.929,14.426,14.929,17364,0
2013-07-19,15.001,15.363,14.665,15.177,56813,0
2013-07-22,15.249,15.416,15.196,15.338,74771,0
2013-07-23,15.347,15.604,15.304,15.416,57972,0
2013-07-24,15.47,15.62,15.147,15.461,33473,0
2013-07-25,15.494,15.906,15.478,15.825,42333,0
2013-07-26,15.755,15.942,15.638,15.791,46008,0
2013-07-29,15.755,15.913,15.398,15.488,31772,0
2013-07-30,15.548,15.72,15.29,15.388,19525,0
2013-07-31,15.318,15.443,15.194,15.203,80481,0
2013-08-01,15.346,15.691,15.318,15.557,88674,0
2013-08-02,15.478,15.478,15.122,15.257,42334,0
2013-08-05,15.112,15.275,15.043,15.203,29778,0
2013-08-06,15.221,15.265,15.052,15.229,23357,0
2013-08-07,15.165,15.165,14.943,15.025,13517,0
2013-08-08,15.052,15.211,15.033,15.149,125744,0
2013-08-09,15.165,15.638,15.042,15.362,32002,0
2013-08-12,15.318,15.398,15.131,15.338,67388,0
2013-08-13,15.299,15.318,15.131,15.248,22587,0
2013-08-14,15.184,15.299,15.149,15.165,10590,0
2013-08-15,15.079,15.103,14.687,14.829,40113,0
2013-08-16,14.765,14.925,14.748,14.837,58692,0
2013-08-19,14.865,15.353,14.865,15.112,51040,0
2013-08-20,15.175,15.346,15.07,15.157,23942,0
2013-08-21,15.131,15.175,14.998,15.061,45850,0
2013-08-22,15.061,15.353,15.061,15.281,30533,0
2013-08-23,15.274,15.596,15.274,15.453,47615,0
2013-08-26,15.346,15.532,15.096,15.308,42166,0
2013-08-27,15.221,15.434,14.74,15.096,45003,0
2013-08-28,15.131,15.328,15.096,15.096,90997,0
2013-08-29,15.103,15.221,15.052,15.112,20416,0
2013-08-30,15.061,15.141,14.357,14.517,36121,0
2013-09-03,14.687,15.052,14.687,14.883,35639,0
2013-09-04,14.953,14.953,14.659,14.74,30342,0
2013-09-05,14.793,14.953,14.481,14.758,13498,0
2013-09-06,14.81,14.988,14.428,14.74,25833,0
2013-09-09,14.748,14.748,14.578,14.721,25925,0
2013-09-10,14.758,14.883,14.597,14.883,14219,0
2013-09-11,14.865,14.962,14.588,14.9,23165,0
2013-09-12,14.909,14.909,14.508,14.695,13194,0
2013-09-13,14.758,14.758,14.508,14.704,18729,0
2013-09-16,14.865,14.865,14.704,14.748,49130,0
2013-09-17,14.73,14.74,14.64,14.687,54169,0
2013-09-18,14.721,14.73,14.357,14.679,65979,0
2013-09-19,14.669,14.687,14.517,14.597,62670,0
2013-09-20,14.597,14.65,14.481,14.614,329148,0
2013-09-23,14.614,15.461,14.554,15.362,242688,0
2013-09-24,15.362,15.645,15.157,15.274,43031,0
2013-09-25,15.338,15.443,15.184,15.29,28988,0
2013-09-26,15.371,15.416,15.229,15.299,25419,0
2013-09-27,15.194,15.353,15.194,15.281,15054,0
2013-09-30,15.112,15.379,15.016,15.052,59321,0
2013-10-01,15.007,15.016,14.73,14.892,29100,0
2013-10-02,14.73,14.855,14.597,14.819,48199,0
2013-10-03,14.748,14.971,14.349,14.953,54800,0
2013-10-04,14.909,15.149,14.4,15.007,40219,0
2013-10-07,14.953,15.165,14.875,15.112,27526,0
2013-10-08,15.157,15.274,15.042,15.157,24156,0
2013-10-09,15.194,15.434,15.149,15.221,27861,0
2013-10-10,15.371,15.645,15.274,15.596,12696,0
2013-10-11,15.47,15.913,15.408,15.851,27526,0
2013-10-14,15.834,15.834,15.567,15.691,14605,0
2013-10-15,15.736,15.736,15.362,15.379,27191,0
2013-10-16,15.379,15.577,15.379,15.416,15842,0
2013-10-17,15.281,15.682,15.281,15.605,25166,0
2013-10-18,15.157,16.031,15.157,15.977,45952,0
2013-10-21,15.942,16.775,15.879,15.977,38309,0
2013-10-22,16.075,16.075,15.577,16.013,34716,0
2013-10-23,15.984,16.065,15.461,15.984,26290,0
2013-10-24,16.119,16.335,15.923,16.119,12756,0
2013-10-25,16.167,16.167,15.653,16.013,23102,0
2013-10-28,16.013,16.083,15.79,15.923,22766,0
2013-10-29,15.85,16.244,15.85,16.083,18639,0
2013-10-30,16.226,16.226,15.868,15.888,25224,0
2013-10-31,15.833,16.172,15.611,15.762,36201,0
2013-11-01,15.734,16.292,15.476,15.85,54239,0
2013-11-04,15.941,16.129,15.584,15.959,47654,0
2013-11-05,15.931,16.282,15.898,15.913,25780,0
2013-11-06,15.806,15.959,15.689,15.798,11334,0
2013-11-07,15.718,15.959,15.689,15.898,23214,0
2013-11-08,15.868,16.595,15.868,16.244,29248,0
2013-11-11,16.274,16.292,15.977,16.003,32923,0
2013-11-12,15.95,16.183,15.627,16.04,32585,0
2013-11-13,15.878,16.04,15.718,15.931,17409,0
2013-11-14,15.612,16.048,15.612,15.79,6305,0
2013-11-15,15.753,15.753,15.606,15.718,26487,0
2013-11-18,15.709,15.95,15.67,15.859,11049,0
2013-11-19,15.679,16.065,15.679,16.003,11943,0
2013-11-20,15.564,16.003,15.564,15.762,5358,0
2013-11-21,15.824,16.476,15.484,16.226,36274,0
2013-11-22,16.183,16.254,15.859,15.967,20091,0
2013-11-25,15.967,16.541,15.699,16.461,18844,0
2013-11-26,16.398,16.666,16.282,16.454,20647,0
2013-11-27,16.282,16.62,16.282,16.569,13137,0
2013-11-29,16.738,16.738,16.62,16.666,13092,0
2013-12-02,16.602,16.916,16.129,16.159,33890,0
2013-12-03,16.092,16.311,15.411,15.594,27566,0
2013-12-04,15.491,16.013,15.323,15.753,21874,0
2013-12-05,15.519,16.058,15.519,15.959,12388,0
2013-12-06,16.119,16.532,16.058,16.129,19420,0
2013-12-09,16.19,16.301,15.718,16.208,46759,0
2013-12-10,15.95,16.139,15.85,15.859,34373,0
2013-12-11,15.815,16.058,15.574,15.878,19870,0
2013-12-12,15.841,15.967,15.709,15.734,28011,0
2013-12-13,15.79,15.994,15.762,15.913,16740,0
2013-12-16,16.013,16.176,15.85,16.159,28793,0
2013-12-17,16.003,16.083,15.734,15.984,26338,0
2013-12-18,16.032,16.359,15.977,16.083,34899,0
2013-12-19,16.013,16.109,15.841,15.898,10743,0
2013-12-20,16.013,16.176,15.833,15.923,123805,0
2013-12-23,16.022,16.022,15.824,15.898,22766,0
2013-12-24,15.95,15.95,15.833,15.85,9257,0
2013-12-26,15.627,15.95,15.627,15.67,9263,0
2013-12-27,15.743,15.743,15.5,15.594,15465,0
2013-12-30,15.594,15.643,15.476,15.509,78677,0
2013-12-31,15.565,15.643,15.276,15.349,14062,0
2014-01-02,15.342,15.5,15.234,15.375,25655,0
2014-01-03,15.368,15.806,15.368,15.709,37496,0
2014-01-06,15.798,15.859,15.467,15.491,20291,0
2014-01-07,15.564,15.868,15.564,15.718,8818,0
2014-01-08,15.679,15.798,15.261,15.349,21207,0
2014-01-09,15.44,15.44,15.234,15.284,11271,0
2014-01-10,15.358,15.409,15.143,15.284,45676,0
2014-01-13,15.294,15.5,15.16,15.294,29796,0
2014-01-14,15.368,15.509,15.303,15.394,14139,0
2014-01-15,15.491,15.726,15.276,15.44,25668,0
2014-01-16,15.484,15.484,15.276,15.333,5691,0
2014-01-17,15.403,15.449,15.323,15.449,26003,0
2014-01-21,15.459,15.771,15.459,15.743,35635,0
2014-01-22,15.841,16.149,15.815,16.092,102721,0
2014-01-23,16.129,16.445,16.058,16.159,24776,0
2014-01-24,16.129,16.426,16.129,16.254,27675,0
2014-01-27,16.264,17.446,15.603,15.67,80351,0
2014-01-28,15.734,15.868,15.679,15.78,49217,0
2014-01-29,15.726,15.95,15.726,15.859,41313,0
2014-01-30,15.833,16.004,15.833,15.932,31697,0
2014-01-31,15.789,16.131,15.789,16.023,102639,0
2014-02-03,16.313,16.313,15.329,15.381,47387,0
2014-02-04,15.698,15.718,15.338,15.625,42843,0
2014-02-05,15.562,15.698,15.536,15.698,53850,0
2014-02-06,15.352,15.708,15.352,15.572,48822,0
2014-02-07,15.552,15.617,15.354,15.592,32062,0
2014-02-10,15.497,15.67,15.381,15.481,22333,0
2014-02-11,15.536,16.085,15.536,15.815,20773,0
2014-02-12,15.913,15.913,15.364,15.481,9074,0
2014-02-13,15.481,15.779,15.4,15.634,11872,0
2014-02-14,15.592,15.789,15.437,15.688,29333,0
2014-02-18,15.752,15.789,15.464,15.661,39931,0
2014-02-19,15.562,15.688,15.164,15.381,44305,0
2014-02-20,15.338,15.913,15.221,15.761,57411,0
2014-02-21,15.789,16.141,15.572,15.678,31575,0
2014-02-24,15.761,16.457,15.716,16.363,27453,0
2014-02-25,16.313,16.645,16.234,16.277,14286,0
2014-02-26,16.355,16.646,16.267,16.429,8943,0
2014-02-27,16.5,16.736,16.457,16.702,34252,0
2014-02-28,16.828,17.097,16.662,17.031,105459,0
2014-03-03,16.943,17.14,16.718,16.76,17890,0
2014-03-04,16.914,17.132,16.788,16.962,92365,0
2014-03-05,16.872,16.953,16.711,16.878,14614,0
2014-03-06,16.778,16.863,16.52,16.672,51758,0
2014-03-07,16.764,17.022,16.481,16.645,22306,0
2014-03-10,16.545,16.672,16.5,16.608,8489,0
2014-03-11,16.565,16.636,16.321,16.464,38992,0
2014-03-12,16.267,16.401,16.151,16.392,18832,0
2014-03-13,16.401,16.439,15.968,16.151,29908,0
2014-03-14,16.085,16.247,15.364,16.16,10462,0
2014-03-17,16.339,16.439,16.059,16.151,26514,0
2014-03-18,16.201,16.237,16.033,16.151,21243,0
2014-03-19,16.201,16.237,15.942,16.014,25455,0
2014-03-20,16.16,16.257,15.833,16.049,84788,0
2014-03-21,16.049,16.151,15.951,16.059,88606,0
2014-03-24,16.049,16.059,15.789,15.96,23488,0
2014-03-25,16.076,16.076,15.582,15.85,28498,0
2014-03-26,15.985,16.076,15.718,15.718,28930,0
2014-03-27,15.552,15.678,15.437,15.601,21713,0
2014-03-28,15.562,15.898,15.526,15.789,125237,0
2014-03-31,15.779,16.111,15.779,15.96,37977,0
2014-04-01,16.033,16.608,15.985,16.527,23242,0
2014-04-02,16.51,16.726,16.481,16.536,14259,0
2014-04-03,16.52,16.626,16.42,16.51,16820,0
2014-04-04,16.662,16.818,15.985,16.041,42917,0
2014-04-07,16.014,16.094,15.798,15.932,19679,0
2014-04-08,15.77,16.392,15.609,15.942,23763,0
2014-04-09,16.023,16.067,15.841,15.968,17717,0
2014-04-10,16.151,16.151,15.338,15.516,21862,0
2014-04-11,15.418,15.617,15.347,15.41,31640,0
2014-04-14,15.437,15.661,15.418,15.601,37697,0
2014-04-15,15.642,15.67,15.381,15.552,14093,0
2014-04-16,15.718,15.793,15.497,15.634,11008,0
2014-04-17,15.868,16.141,15.418,15.942,22461,0
2014-04-21,15.582,16.049,15.582,15.725,13035,0
2014-04-22,15.806,15.932,15.582,15.718,13179,0
2014-04-23,15.934,15.954,15.427,15.464,23298,0
2014-04-24,15.39,15.592,15.309,15.41,26504,0
2014-04-25,15.841,15.841,14.984,15.049,90301,0
2014-04-28,15.067,15.11,14.688,14.787,28888,0
2014-04-29,14.914,15.174,14.578,14.614,39007,0
2014-04-30,14.543,14.787,14.534,14.633,34021,0
2014-05-01,14.67,14.871,14.498,14.769,66490,0
2014-05-02,14.977,15.08,14.717,14.804,49445,0
2014-05-05,14.723,14.932,14.633,14.742,28174,0
2014-05-06,14.733,15.15,14.66,14.796,78862,0
2014-05-07,14.861,15.142,14.814,14.898,94221,0
2014-05-08,14.814,15.14,14.717,14.733,27869,0
2014-05-09,14.889,15.061,14.723,14.97,28924,0
2014-05-12,15.006,15.453,14.851,15.285,23743,0
2014-05-13,15.315,15.315,14.977,14.987,30567,0
2014-05-14,14.778,15.006,14.542,14.578,38997,0
2014-05-15,14.542,15.207,13.943,14.977,61143,0
2014-05-16,14.941,15.207,14.113,15.042,47915,0
2014-05-19,15.052,15.252,14.861,15.133,27841,0
2014-05-20,14.788,15.104,14.707,14.889,40598,0
2014-05-21,15.124,15.269,14.977,15.033,33875,0
2014-05-22,14.977,15.15,14.941,15.097,20850,0
2014-05-23,15.133,15.159,15.061,15.089,32994,0
2014-05-27,15.178,15.424,15.042,15.261,40308,0
2014-05-28,15.208,15.208,14.977,15.114,13649,0
2014-05-29,15.159,15.159,14.932,15.052,7946,0
2014-05-30,14.997,15.042,14.723,14.851,39485,0
2014-06-02,14.633,14.97,14.633,14.851,22337,0
2014-06-03,14.778,14.814,14.519,14.67,19446,0
2014-06-04,14.561,14.717,14.351,14.478,16191,0
2014-06-05,14.498,15.159,14.478,15.15,150865,0
2014-06-06,15.269,15.344,15.042,15.097,41843,0
2014-06-09,15.042,15.159,14.951,15.089,25980,0
2014-06-10,15.042,15.133,14.915,15.052,6712,0
2014-06-11,15.089,15.089,14.831,14.851,16361,0
2014-06-12,14.987,14.987,14.552,14.561,27433,0
2014-06-13,14.66,14.66,14.453,14.453,155907,0
2014-06-16,14.461,14.461,14.209,14.317,54562,0
2014-06-17,14.351,14.833,14.317,14.769,94134,0
2014-06-18,14.898,14.915,14.317,14.47,123606,0
2014-06-19,14.453,14.534,14.268,14.415,88844,0
2014-06-20,14.569,14.788,14.428,14.688,168785,0
2014-06-23,14.641,14.861,14.641,14.707,67117,0
2014-06-24,14.68,14.843,14.569,14.688,87013,0
2014-06-25,14.588,14.778,14.588,14.723,139407,0
2014-06-26,14.707,14.961,14.588,14.871,27731,0
2014-06-27,14.76,15.124,14.76,14.951,218713,0
2014-06-30,14.861,15.089,14.742,15.052,25255,0
2014-07-01,15.216,15.47,15.178,15.325,59841,0
2014-07-02,15.344,15.513,15.261,15.453,23547,0
2014-07-03,15.434,15.533,15.242,15.533,26993,0
2014-07-07,15.56,15.599,15.295,15.478,26668,0
2014-07-08,15.478,15.478,15.269,15.344,52972,0
2014-07-09,15.35,15.47,15.315,15.406,9059,0
2014-07-10,15.315,15.36,15.216,15.315,21822,0
2014-07-11,15.234,15.35,15.168,15.277,26441,0
2014-07-14,15.36,15.386,15.234,15.325,19511,0
2014-07-15,15.315,15.325,15.08,15.234,52684,0
2014-07-16,15.325,15.325,15.114,15.178,54528,0
2014-07-17,15.071,15.198,14.717,14.723,27340,0
2014-07-18,14.788,14.951,14.641,14.804,33599,0
2014-07-21,14.67,14.76,14.524,14.733,39948,0
2014-07-22,14.824,14.861,14.597,14.605,19523,0
2014-07-23,14.552,14.641,14.552,14.578,11974,0
2014-07-24,14.796,14.824,14.498,14.542,30990,0
2014-07-25,12.672,14.923,12.672,14.778,54750,0
2014-07-28,14.67,14.697,14.327,14.515,28763,0
2014-07-29,14.542,14.707,14.488,14.597,21556,0
2014-07-30,14.733,14.804,14.588,14.697,15502,0
2014-07-31,14.533,14.751,14.533,14.568,25925,0
2014-08-01,14.67,14.953,14.67,14.805,39085,0
2014-08-04,14.925,14.971,14.852,14.953,28693,0
2014-08-05,14.774,15.127,14.774,14.899,21410,0
2014-08-06,15.63,15.63,14.852,15.073,15872,0
2014-08-07,15.055,15.055,14.68,14.862,10163,0
2014-08-08,14.834,15.339,14.834,15.055,20313,0
2014-08-11,15.172,15.467,14.999,15.257,18996,0
2014-08-12,15.201,15.43,15.137,15.29,45817,0
2014-08-13,15.392,15.44,15.153,15.33,22235,0
2014-08-14,15.374,15.433,15.257,15.392,6172,0
2014-08-15,15.557,15.557,15.153,15.3,39070,0
2014-08-18,15.467,15.577,15.344,15.51,25362,0
2014-08-19,15.53,15.64,15.53,15.539,41719,0
2014-08-20,15.411,15.501,15.163,15.265,17372,0
2014-08-21,15.247,15.53,15.247,15.374,20428,0
2014-08-22,15.411,15.411,15.163,15.22,16227,0
2014-08-25,15.281,15.365,15.172,15.29,10581,0
2014-08-26,15.29,15.348,15.201,15.247,18882,0
2014-08-27,15.237,15.274,15.182,15.247,5728,0
2014-08-28,15.153,15.228,14.933,15.045,9596,0
2014-08-29,15.018,15.064,14.749,15.035,8997,0
2014-09-02,15.107,15.22,14.925,15.22,39983,0
2014-09-03,15.456,15.456,14.815,14.899,13588,0
2014-09-04,15.018,15.018,14.587,14.779,24195,0
2014-09-05,14.68,14.815,14.541,14.797,12370,0
2014-09-08,14.742,15.018,14.651,14.77,5652,0
2014-09-09,14.651,14.717,14.324,14.541,19527,0
2014-09-10,14.587,14.66,14.476,14.613,13013,0
2014-09-11,14.67,14.825,14.651,14.815,12576,0
2014-09-12,14.834,14.891,14.56,14.577,19085,0
2014-09-15,14.577,14.844,14.56,14.67,21658,0
2014-09-16,14.723,14.834,14.468,14.623,16136,0
2014-09-17,14.605,14.891,14.605,14.881,44959,0
2014-09-18,14.963,15.374,14.929,15.33,50469,0
2014-09-19,15.355,15.449,15.33,15.42,150894,0
2014-09-22,15.31,15.365,15.281,15.355,44546,0
2014-09-23,15.348,15.348,15.027,15.064,31512,0
2014-09-24,15.153,15.153,14.844,14.933,22546,0
2014-09-25,14.881,14.891,14.523,14.717,25288,0
2014-09-26,14.723,14.899,14.651,14.891,9047,0
2014-09-29,14.651,14.789,14.56,14.723,22657,0
2014-09-30,14.723,15.045,14.56,14.568,57812,0
2014-10-01,14.623,14.67,14.334,14.441,43637,0
2014-10-02,14.403,14.68,14.265,14.384,47613,0
2014-10-03,14.56,14.56,14.358,14.496,15777,0
2014-10-06,14.496,14.568,14.128,14.209,39390,0
2014-10-07,14.157,14.304,14.056,14.245,21702,0
2014-10-08,14.245,14.805,14.237,14.66,28241,0
2014-10-09,14.496,14.533,14.245,14.384,30937,0
2014-10-10,14.294,14.521,14.111,14.393,49623,0
2014-10-13,14.375,14.459,14.245,14.275,61342,0
2014-10-14,14.334,15.018,14.324,14.943,46445,0
2014-10-15,14.751,15.542,14.476,15.064,41183,0
2014-10-16,14.751,15.501,14.751,15.045,42975,0
2014-10-17,15.153,15.153,14.76,14.805,21440,0
2014-10-20,14.805,14.805,14.523,14.651,18805,0
2014-10-21,14.688,14.728,14.605,14.651,45911,0
2014-10-22,13.965,14.825,13.965,14.717,27833,0
2014-10-23,14.76,14.953,14.577,14.66,42490,0
2014-10-24,14.815,14.815,14.366,14.451,37876,0
2014-10-27,14.413,14.742,14.176,14.68,59484,0
2014-10-28,14.68,15.163,14.605,15.163,46677,0
2014-10-29,14.979,15.163,14.908,14.971,46183,0
2014-10-30,14.979,15.368,14.979,15.333,25818,0
2014-10-31,15.643,15.653,14.989,15.293,170610,0
2014-11-03,15.239,15.349,15.009,15.108,25941,0
2014-11-04,15.092,15.313,14.871,14.953,59308,0
2014-11-05,15.155,15.371,15.128,15.313,27274,0
2014-11-06,15.275,15.396,15.23,15.333,26237,0
2014-11-07,15.323,15.424,15.018,15.249,73965,0
2014-11-10,15.377,15.552,15.23,15.552,14799,0
2014-11-11,15.552,15.552,15.203,15.535,15979,0
2014-11-12,15.478,15.619,15.194,15.562,29131,0
2014-11-13,15.323,15.653,15.323,15.542,17384,0
2014-11-14,15.619,15.886,15.562,15.562,37286,0
2014-11-17,15.582,15.737,15.239,15.443,23685,0
2014-11-18,15.525,15.681,15.461,15.47,16246,0
2014-11-19,15.313,15.506,15.027,15.046,26183,0
2014-11-20,14.953,15.147,14.953,15.083,6854,0
2014-11-21,15.239,15.386,14.917,15.155,16859,0
2014-11-24,15.221,15.478,15.155,15.478,18460,0
2014-11-25,15.627,15.627,15.323,15.386,18391,0
2014-11-26,15.358,15.406,15.184,15.283,15575,0
2014-11-28,15.396,15.396,14.871,14.871,7213,0
2014-12-01,14.695,14.963,14.686,14.722,18984,0
2014-12-02,14.851,15.118,14.843,15.083,24119,0
2014-12-03,15.056,15.552,14.812,15.461,25869,0
2014-12-04,15.414,15.525,15.203,15.377,26341,0
2014-12-05,15.368,15.968,15.368,15.737,28396,0
2014-12-08,15.729,15.778,15.61,15.636,17023,0
2014-12-09,15.542,15.757,15.368,15.572,125600,0
2014-12-10,15.542,15.691,15.267,15.275,37180,0
2014-12-11,15.275,15.672,15.259,15.342,29695,0
2014-12-12,15.515,15.572,14.843,14.89,102436,0
2014-12-15,14.88,15.386,14.814,14.899,21659,0
2014-12-16,15.056,15.443,14.907,14.943,30222,0
2014-12-17,14.814,15.737,14.814,15.681,25133,0
2014-12-18,15.794,15.794,15.368,15.663,19577,0
2014-12-19,15.619,16.056,15.414,15.905,90810,0
2014-12-22,15.968,16.392,15.681,15.96,27246,0
2014-12-23,15.856,16.155,15.735,15.931,22803,0
2014-12-24,15.866,16.264,15.799,15.866,7114,0
2014-12-26,15.96,16.115,15.811,15.905,13108,0
2014-12-29,16.182,16.182,15.922,16.014,15563,0
2014-12-30,15.922,16.06,15.866,15.978,12764,0
2014-12-31,15.829,16.115,15.737,15.82,14664,0
2015-01-02,15.978,15.978,15.259,15.396,26740,0
2015-01-05,15.275,15.406,14.963,15.174,27032,0
2015-01-06,15.108,15.108,14.814,14.925,26257,0
2015-01-07,15.074,15.23,14.795,15.212,33608,0
2015-01-08,15.283,15.643,15.092,15.461,21622,0
2015-01-09,15.506,15.552,15.018,15.018,13070,0
2015-01-12,14.999,15.283,14.933,15.027,14288,0
2015-01-13,15.164,15.701,14.953,15.323,25651,0
2015-01-14,15.283,15.283,14.907,15.009,7314,0
2015-01-15,14.999,15.1,14.795,14.871,40087,0
2015-01-16,14.804,15.267,14.804,15.249,19403,0
2015-01-20,15.525,15.636,14.777,15.249,40711,0
2015-01-21,15.349,15.562,15.174,15.424,58318,0
2015-01-22,15.434,15.912,15.396,15.876,23926,0
2015-01-23,15.128,16.024,15.056,15.203,21556,0
2015-01-26,15.313,15.313,14.918,15.128,28144,0
2015-01-27,14.871,15.342,14.871,15.108,17992,0
2015-01-28,15.009,15.203,15.009,15.092,37889,0
2015-01-29,15.036,15.389,15.036,15.325,37764,0
2015-01-30,15.156,15.417,15.065,15.074,80806,0
2015-02-02,15.25,15.35,14.988,15.305,16668,0
2015-02-03,15.165,15.556,15.165,15.473,21824,0
2015-02-04,15.446,15.456,15.165,15.37,19556,0
2015-02-05,15.295,15.446,15.295,15.437,20652,0
2015-02-06,15.5,15.947,15.456,15.753,20669,0
2015-02-09,15.658,15.858,15.335,15.379,12790,0
2015-02-10,15.25,15.586,15.118,15.379,35550,0
2015-02-11,15.481,15.49,15.193,15.269,8318,0
2015-02-12,15.668,15.696,15.325,15.595,9103,0
2015-02-13,15.648,15.817,15.456,15.676,27673,0
2015-02-17,15.808,15.808,15.538,15.658,9090,0
2015-02-18,15.614,15.64,15.446,15.622,7926,0
2015-02-19,15.614,15.957,15.614,15.668,36332,0
2015-02-20,15.716,15.929,15.509,15.668,78914,0
2015-02-23,15.648,15.957,15.399,15.519,18590,0
2015-02-24,15.79,16.032,15.529,15.686,10874,0
2015-02-25,15.676,15.873,15.586,15.631,16351,0
2015-02-26,15.546,15.893,15.546,15.668,15868,0
2015-02-27,15.696,15.803,15.204,15.204,30588,0
2015-03-02,15.277,15.481,15.138,15.409,17303,0
2015-03-03,15.481,15.481,15.165,15.335,15907,0
2015-03-04,15.305,15.481,15.195,15.446,14833,0
2015-03-05,15.5,15.538,15.231,15.427,9885,0
2015-03-06,15.305,15.556,15.295,15.305,15907,0
2015-03-09,15.481,15.762,15.399,15.686,50837,0
2015-03-10,15.529,15.576,15.295,15.37,14617,0
2015-03-11,15.399,15.686,15.36,15.622,20100,0
2015-03-12,15.78,16.189,15.716,16.134,35145,0
2015-03-13,15.91,16.095,15.854,15.994,6556,0
2015-03-16,16.293,16.293,15.994,16.124,12036,0
2015-03-17,16.164,16.181,16.013,16.144,18272,0
2015-03-18,16.164,16.215,16.068,16.164,13757,0
2015-03-19,16.215,16.215,15.79,16.041,22785,0
2015-03-20,16.087,16.198,15.966,15.984,49655,0
2015-03-23,16.225,16.234,15.984,16.207,18592,0
2015-03-24,16.059,16.215,15.984,16.154,16442,0
2015-03-25,16.144,16.144,15.994,16.068,19454,0
2015-03-26,16.003,16.164,16.003,16.124,11823,0
2015-03-27,16.013,16.164,16.013,16.144,16661,0
2015-03-30,16.087,16.144,15.994,16.049,82759,0
2015-03-31,16.003,16.068,15.91,16.068,7444,0
2015-04-01,15.947,16.234,15.947,16.234,11283,0
2015-04-02,16.244,16.607,16.215,16.467,10855,0
2015-04-06,16.443,16.443,15.929,16.077,24720,0
2015-04-07,16.234,16.234,15.906,15.91,7869,0
2015-04-08,15.771,16.077,15.771,15.984,7307,0
2015-04-09,15.873,15.984,15.724,15.976,10761,0
2015-04-10,15.724,16.068,15.724,15.808,16122,0
2015-04-13,15.716,15.835,15.716,15.817,8276,0
2015-04-14,15.743,15.817,15.716,15.743,10643,0
2015-04-15,15.724,15.854,15.724,15.817,33262,0
2015-04-16,15.808,15.808,15.696,15.771,37737,0
2015-04-17,15.696,15.78,15.631,15.676,19882,0
2015-04-20,15.696,15.78,15.676,15.716,17865,0
2015-04-21,15.696,15.762,15.686,15.743,23640,0
2015-04-22,15.753,15.817,15.595,15.753,14865,0
2015-04-23,15.64,15.808,15.604,15.724,15373,0
2015-04-24,15.724,16.114,15.724,16.114,13356,0
2015-04-27,16.144,16.181,15.854,16.013,13326,0
2015-04-28,16.105,16.403,16.087,16.293,13382,0
2015-04-29,16.189,16.274,15.957,16.154,10212,0
2015-04-30,16.235,16.405,15.73,15.73,33496,0
2015-05-01,15.768,15.936,15.664,15.702,18988,0
2015-05-04,15.891,15.9,15.73,15.814,17281,0
2015-05-05,15.712,15.871,15.61,15.805,24321,0
2015-05-06,16.181,16.181,15.712,15.993,33228,0
2015-05-07,16.04,16.154,15.861,15.861,28048,0
2015-05-08,16.076,16.076,15.787,15.861,16536,0
2015-05-11,15.797,16.031,15.797,15.936,9815,0
2015-05-12,15.759,16.048,15.702,15.983,13758,0
2015-05-13,15.852,16.031,15.852,16.002,7466,0
2015-05-14,15.891,16.173,15.891,16.154,8855,0
2015-05-15,16.173,16.284,15.975,16.067,46662,0
2015-05-18,16.134,16.385,15.945,16.294,15281,0
2015-05-19,16.198,16.294,16.134,16.189,10504,0
2015-05-20,16.284,16.284,16.181,16.207,8000,0
2015-05-21,16.255,16.34,16.173,16.189,37017,0
2015-05-22,16.216,16.216,15.9,16.164,62510,0
2015-05-26,16.04,16.04,15.768,15.871,19163,0
2015-05-27,15.955,16.366,15.871,16.33,70403,0
2015-05-28,16.216,16.348,16.002,16.173,13378,0
2015-05-29,16.114,16.357,15.852,16.216,28269,0
2015-06-01,15.805,16.376,15.805,16.021,15754,0
2015-06-02,15.917,16.304,15.917,16.304,12635,0
2015-06-03,16.265,16.395,15.927,16.198,34989,0
2015-06-04,16.173,16.255,15.871,16.189,34350,0
2015-06-05,16.198,16.33,15.983,16.198,26669,0
2015-06-08,16.198,16.33,16.002,16.198,28162,0
2015-06-09,16.114,16.284,16.076,16.134,17992,0
2015-06-10,16.275,16.385,16.091,16.198,26794,0
2015-06-11,15.881,16.265,15.881,16.216,40900,0
2015-06-12,16.173,16.294,16.154,16.181,15893,0
2015-06-15,15.936,16.198,15.692,16.105,26456,0
2015-06-16,15.983,16.255,15.778,16.255,12267,0
2015-06-17,16.226,16.294,16.067,16.095,15040,0
2015-06-18,16.124,16.376,16.012,16.294,30830,0
2015-06-19,16.235,16.566,16.134,16.527,72858,0
2015-06-22,16.508,16.959,16.498,16.959,32428,0
2015-06-23,16.839,17.212,16.829,17.163,17159,0
2015-06-24,17.163,17.232,17.09,17.183,32216,0
2015-06-25,17.193,17.304,17.155,17.155,41069,0
2015-06-26,17.248,17.699,17.173,17.586,124486,0
2015-06-29,17.428,17.689,17.267,17.295,32428,0
2015-06-30,17.596,17.596,17.343,17.484,28249,0
2015-07-01,17.464,17.765,17.464,17.559,19628,0
2015-07-02,17.614,17.718,17.409,17.418,13332,0
2015-07-06,17.304,17.652,17.183,17.501,23575,0
2015-07-07,17.454,17.606,17.203,17.444,32856,0
2015-07-08,17.521,17.521,17.258,17.304,19094,0
2015-07-09,17.444,17.531,17.193,17.193,30189,0
2015-07-10,17.381,17.559,17.173,17.511,24960,0
2015-07-13,17.614,17.747,17.464,17.672,17068,0
2015-07-14,17.549,17.718,17.258,17.493,39106,0
2015-07-15,17.418,17.709,17.343,17.632,24539,0
2015-07-16,17.672,17.792,17.444,17.511,22083,0
2015-07-17,17.511,17.885,17.474,17.632,30721,0
2015-07-20,17.435,17.642,17.391,17.435,24535,0
2015-07-21,17.484,17.484,17.08,17.183,10454,0
2015-07-22,17.109,17.232,17.042,17.145,15575,0
2015-07-23,17.109,17.248,16.619,16.619,32322,0
2015-07-24,16.134,17.737,16.134,16.668,17068,0
2015-07-27,16.678,16.678,15.823,16.385,56963,0
2015-07-28,16.376,16.584,16.181,16.508,38720,0
2015-07-29,16.498,16.769,16.294,16.425,41176,0
2015-07-30,16.454,16.914,16.339,16.547,38966,0
2015-07-31,16.66,16.782,16.489,16.557,25411,0
2015-08-03,16.611,16.611,16.244,16.356,19504,0
2015-08-04,16.462,16.832,16.244,16.576,47965,0
2015-08-05,16.576,16.992,16.576,16.914,25094,0
2015-08-06,16.85,17.31,16.85,17.027,18944,0
2015-08-07,16.943,17.179,16.943,17.095,27213,0
2015-08-10,17.283,17.785,17.255,17.407,41082,0
2015-08-11,17.36,17.539,17.237,17.274,15439,0
2015-08-12,17.265,17.369,17.001,17.218,19481,0
2015-08-13,17.218,17.462,17.104,17.114,17577,0
2015-08-14,17.169,17.945,17.142,17.887,51457,0
2015-08-17,17.887,18.068,17.803,17.982,29857,0
2015-08-18,17.737,17.756,16.792,17.218,38541,0
2015-08-19,17.32,17.793,17.104,17.558,28905,0
2015-08-20,17.472,17.756,17.301,17.301,27530,0
2015-08-21,17.027,17.672,17.027,17.595,44470,0
2015-08-24,16.822,17.452,16.244,17.047,34436,0
2015-08-25,17.379,17.585,17.001,17.237,54530,0
2015-08-26,17.426,17.452,16.934,17.199,20541,0
2015-08-27,17.228,17.237,17.001,17.209,25835,0
2015-08-28,17.075,17.53,17.037,17.265,31659,0
2015-08-31,17.104,17.568,17.095,17.398,30388,0
2015-09-01,17.104,17.577,16.878,16.904,42354,0
2015-09-02,17.047,17.36,16.878,16.924,28800,0
2015-09-03,16.68,17.085,16.68,16.726,44681,0
2015-09-04,16.509,16.726,16.093,16.339,89365,0
2015-09-08,16.499,16.726,16.415,16.519,40659,0
2015-09-09,16.772,16.772,16.376,16.405,27213,0
2015-09-10,16.395,16.934,16.352,16.753,67785,0
2015-09-11,16.621,16.753,16.547,16.651,50083,0
2015-09-14,16.68,16.753,16.046,16.415,90423,0
2015-09-15,16.339,16.753,16.303,16.717,109375,0
2015-09-16,16.85,16.85,16.445,16.621,24987,0
2015-09-17,16.611,16.66,16.244,16.321,27523,0
2015-09-18,16.074,16.244,15.594,15.668,92117,0
2015-09-21,15.837,16.283,15.686,16.244,119752,0
2015-09-22,16.102,16.425,16.102,16.347,34304,0
2015-09-23,16.405,16.66,16.347,16.489,25930,0
2015-09-24,16.435,16.621,16.43,16.462,28572,0
2015-09-25,16.651,16.651,16.171,16.234,86400,0
2015-09-28,16.274,16.519,16.038,16.395,22357,0
2015-09-29,16.347,16.567,16.254,16.489,27846,0
2015-09-30,16.537,16.594,16.171,16.264,48175,0
2015-10-01,16.152,16.415,15.867,16.264,80894,0
2015-10-02,16.132,16.415,15.81,16.415,28694,0
2015-10-05,16.509,16.67,16.479,16.641,38207,0
2015-10-06,16.934,16.934,16.576,16.631,24033,0
2015-10-07,16.762,16.982,16.68,16.972,32294,0
2015-10-08,16.841,17.369,16.641,17.027,32823,0
2015-10-09,17.142,17.142,16.904,16.924,8153,0
2015-10-12,16.963,17.085,16.782,17.047,11303,0
2015-10-13,17.037,17.037,16.904,16.972,11225,0
2015-10-14,16.904,17.011,16.621,16.924,35046,0
2015-10-15,16.914,17.34,16.904,17.265,42882,0
2015-10-16,17.34,17.34,17.001,17.199,33139,0
2015-10-19,17.132,17.462,17.132,17.218,14900,0
2015-10-20,17.169,17.462,17.142,17.433,12703,0
2015-10-21,17.433,17.433,16.972,16.992,20647,0
2015-10-22,17.179,17.389,16.914,17.095,35258,0
2015-10-23,17.011,17.482,17.011,17.379,48599,0
2015-10-26,17.189,18.039,17.047,17.945,32717,0
2015-10-27,17.831,18.039,17.53,17.652,21388,0
2015-10-28,17.785,18.323,17.775,18.21,48175,0
2015-10-29,18.095,18.305,17.838,18.257,18404,0
2015-10-30,18.305,18.305,17.525,17.553,13986,0
2015-11-02,17.411,17.695,17.363,17.609,28939,0
2015-11-03,17.487,18.134,17.457,17.935,37334,0
2015-11-04,18.077,19.408,17.818,18.36,64053,0
2015-11-05,18.275,18.722,18.275,18.531,30603,0
2015-11-06,18.55,19.255,18.55,18.999,38596,0
2015-11-09,19.018,19.018,17.925,18.477,49203,0
2015-11-10,18.58,18.77,17.8,18.657,36073,0
2015-11-11,18.808,18.941,18.59,18.78,21874,0
2015-11-12,18.59,18.732,18.275,18.342,27132,0
2015-11-13,18.218,18.921,18.218,18.437,46168,0
2015-11-16,18.486,18.486,18.18,18.342,36073,0
2015-11-17,18.39,18.76,18.38,18.58,26187,0
2015-11-18,18.657,18.902,18.467,18.76,32601,0
2015-11-19,18.798,18.902,18.58,18.742,32707,0
2015-11-20,18.866,18.97,18.684,18.827,15878,0
2015-11-23,18.818,19.018,18.79,18.951,14303,0
2015-11-24,18.837,18.847,18.618,18.742,11882,0
2015-11-25,18.78,18.827,18.618,18.684,14933,0
2015-11-27,18.666,18.921,18.666,18.79,5048,0
2015-11-30,18.751,18.961,18.38,18.79,22295,0
2015-12-01,18.866,18.97,18.666,18.931,12895,0
2015-12-02,18.902,19.018,18.827,18.989,42997,0
2015-12-03,18.979,19.018,18.875,18.921,70593,0
2015-12-04,18.951,19.443,18.921,19.009,41330,0
2015-12-07,18.827,19.009,18.56,18.647,60155,0
2015-12-08,18.496,18.652,18.275,18.457,21130,0
2015-12-09,18.15,18.618,18.15,18.305,31656,0
2015-12-10,18.38,18.427,18.228,18.295,21664,0
2015-12-11,17.953,18.437,17.953,18.21,40701,0
2015-12-14,18.077,18.637,18.077,18.305,30368,0
2015-12-15,18.418,18.627,18.315,18.609,22401,0
2015-12-16,18.722,19.028,18.693,18.857,57528,0
2015-12-17,19.255,19.255,18.884,19.028,40805,0
2015-12-18,18.912,18.999,18.637,18.875,139874,0
2015-12-21,18.961,19.293,18.931,19.102,49743,0
2015-12-22,19.169,19.217,17.828,19.198,40136,0
2015-12-23,19.264,19.293,19.112,19.236,21138,0
2015-12-24,19.264,19.463,19.227,19.341,10802,0
2015-12-28,19.312,19.577,19.083,19.443,71777,0
2015-12-29,19.532,19.967,19.532,19.912,20373,0
2015-12-30,19.873,19.931,19.683,19.778,12504,0
2015-12-31,19.788,19.788,18.999,19.046,24368,0
2016-01-04,18.902,18.951,18.38,18.702,37798,0
2016-01-05,18.647,19.009,18.57,18.97,19898,0
2016-01-06,18.009,18.17,17.258,18.105,567707,0
2016-01-07,18.038,18.057,17.428,17.962,155910,0
2016-01-08,18.18,18.18,17.714,17.772,601836,0
2016-01-11,17.772,18.009,17.744,17.98,62663,0
2016-01-12,18.057,18.057,17.553,17.8,41668,0
2016-01-13,18.048,18.048,17.286,17.515,75666,0
2016-01-14,17.648,17.782,17.402,17.428,28288,0
2016-01-15,17.116,17.525,17.029,17.221,98390,0
2016-01-19,17.314,17.402,17.059,17.202,46903,0
2016-01-20,17.02,17.231,16.85,17.116,70333,0
2016-01-21,17.276,17.276,16.86,16.895,21675,0
2016-01-22,17.601,17.601,16.954,17.087,61710,0
2016-01-25,16.964,17.039,16.583,16.944,54074,0
2016-01-26,16.944,17.097,16.762,16.886,34411,0
2016-01-27,16.802,17.039,16.63,16.905,102251,0
2016-01-28,17.098,17.251,17.003,17.145,92861,0
2016-01-29,17.174,17.367,16.771,16.964,61235,0
2016-02-01,16.878,17.174,16.662,16.944,89040,0
2016-02-02,16.831,17.012,16.648,16.687,40866,0
2016-02-03,16.761,16.761,16.265,16.314,27289,0
2016-02-04,16.35,16.514,15.978,16.006,30856,0
2016-02-05,16.006,16.092,15.615,15.615,50569,0
2016-02-08,15.479,15.823,15.306,15.758,50617,0
2016-02-09,15.728,15.919,15.679,15.805,70554,0
2016-02-10,15.882,16.187,15.777,15.814,39803,0
2016-02-11,15.709,15.805,15.575,15.67,38046,0
2016-02-12,15.842,16.323,15.842,16.121,63840,0
2016-02-16,16.265,16.542,16.131,16.514,37821,0
2016-02-17,16.59,16.59,16.082,16.369,68647,0
2016-02-18,16.35,16.35,15.842,15.882,16113,0
2016-02-19,15.842,16.161,15.842,16.101,31605,0
2016-02-22,16.131,16.408,16.131,16.265,27860,0
2016-02-23,16.215,16.284,16.131,16.151,33956,0
2016-02-24,16.082,16.197,15.968,16.187,19041,0
2016-02-25,16.197,16.323,16.101,16.245,13053,0
2016-02-26,16.398,16.552,16.153,16.235,15035,0
2016-02-29,16.206,16.314,16.179,16.275,30560,0
2016-03-01,16.398,16.475,16.284,16.475,26193,0
2016-03-02,16.332,16.514,16.225,16.514,34790,0
2016-03-03,16.438,16.524,16.369,16.514,31411,0
2016-03-04,16.524,16.542,16.197,16.457,27318,0
2016-03-07,16.428,16.878,16.418,16.831,71529,0
2016-03-08,16.831,16.915,16.734,16.801,55000,0
2016-03-09,16.905,16.905,16.581,16.657,21713,0
2016-03-10,16.677,16.745,16.379,16.466,32037,0
2016-03-11,16.475,16.734,16.428,16.677,27088,0
2016-03-14,16.667,16.677,16.457,16.562,52424,0
2016-03-15,16.542,16.562,16.457,16.524,26362,0
2016-03-16,16.466,16.571,16.418,16.552,46387,0
2016-03-17,16.562,16.85,16.448,16.761,21844,0
2016-03-18,16.878,16.974,16.715,16.925,76920,0
2016-03-21,16.944,16.944,16.667,16.761,36693,0
2016-03-22,16.638,16.771,16.638,16.715,40298,0
2016-03-23,16.761,16.811,16.706,16.725,42217,0
2016-03-24,16.761,16.771,16.657,16.761,37860,0
2016-03-28,16.761,16.84,16.743,16.761,15775,0
2016-03-29,16.831,16.905,16.59,16.811,51597,0
2016-03-30,16.869,17.118,16.821,17.04,77572,0
2016-03-31,17.03,17.088,16.935,16.935,19394,0
2016-04-01,16.915,17.012,16.86,17.003,48781,0
2016-04-04,17.003,17.03,16.85,17.003,19504,0
2016-04-05,17.003,17.003,16.905,17.003,44252,0
2016-04-06,16.984,17.03,16.954,17.012,33785,0
2016-04-07,17.003,17.078,16.821,16.878,23332,0
2016-04-08,17.003,17.012,16.886,16.954,37149,0
2016-04-11,17.003,17.308,16.964,16.964,50533,0
2016-04-12,17.003,17.223,16.905,17.155,29657,0
2016-04-13,17.261,17.471,17.155,17.243,71065,0
2016-04-14,17.27,17.441,17.194,17.243,62455,0
2016-04-15,17.233,17.5,17.194,17.337,88719,0
2016-04-18,17.327,17.586,17.233,17.51,56203,0
2016-04-19,17.577,17.619,17.414,17.606,30858,0
2016-04-20,17.568,17.779,17.568,17.624,30440,0
2016-04-21,16.895,17.644,16.895,17.644,33117,0
2016-04-22,17.893,17.893,17.606,17.634,24009,0
2016-04-25,17.539,17.76,17.387,17.72,42450,0
2016-04-26,17.681,17.854,17.674,17.788,36236,0
2016-04-27,17.788,17.988,17.72,17.96,23885,0
2016-04-28,17.913,18.094,17.873,18.047,26301,0
2016-04-29,18.084,18.697,17.864,18.65,135265,0
2016-05-02,18.544,18.824,17.72,18.237,203226,0
2016-05-03,18.228,18.391,17.72,17.854,76094,0
2016-05-04,17.75,17.854,17.357,17.606,103170,0
2016-05-05,17.606,17.606,17.124,17.375,115269,0
2016-05-06,17.22,17.48,17.22,17.315,63979,0
2016-05-09,17.306,17.365,17.104,17.22,39926,0
2016-05-10,17.181,17.365,17.104,17.181,34534,0
2016-05-11,17.133,17.306,17.074,17.124,63249,0
2016-05-12,17.152,17.24,17.066,17.133,75240,0
2016-05-13,17.104,17.423,16.785,16.825,59822,0
2016-05-16,16.864,16.949,16.627,16.709,61900,0
2016-05-17,16.738,16.835,16.178,16.37,200357,0
2016-05-18,16.294,16.949,16.215,16.93,356145,0
2016-05-19,16.882,16.94,16.496,16.93,64773,0
2016-05-20,17.046,17.509,17.009,17.186,62614,0
2016-05-23,17.24,17.345,17.027,17.084,55203,0
2016-05-24,17.171,17.395,16.959,17.355,167852,0
2016-05-25,17.385,17.548,17.385,17.499,91603,0
2016-05-26,17.47,17.548,17.423,17.48,49996,0
2016-05-27,17.46,17.614,17.45,17.606,192678,0
2016-05-31,17.413,18.118,17.365,17.986,446080,0
2016-06-01,17.885,18.05,17.614,18.02,121134,0
2016-06-02,17.971,18.329,17.935,18.291,157732,0
2016-06-03,18.301,18.301,17.721,17.731,68433,0
2016-06-06,17.692,17.954,17.692,17.895,64147,0
2016-06-07,17.925,17.925,17.711,17.78,91562,0
2016-06-08,17.761,17.943,17.721,17.875,41634,0
2016-06-09,17.751,18.059,17.499,18.02,422125,0
2016-06-10,17.827,18.465,17.827,18.397,216882,0
2016-06-13,18.329,18.531,18,18.088,95862,0
2016-06-14,18.128,18.223,17.866,18.02,74109,0
2016-06-15,18.01,18.04,17.856,17.935,138880,0
2016-06-16,17.798,18.01,17.692,17.915,28874,0
2016-06-17,17.935,18.059,17.827,17.99,147456,0
2016-06-20,18.02,18.233,18.02,18.03,137143,0
2016-06-21,18.03,18.03,17.808,17.847,87803,0
2016-06-22,17.905,17.915,17.692,17.761,130098,0
2016-06-23,17.731,18.04,17.731,17.847,136956,0
2016-06-24,17.539,17.741,17.152,17.692,239264,0
2016-06-27,17.296,17.404,17.079,17.143,123634,0
2016-06-28,17.248,17.45,16.882,17.056,114482,0
2016-06-29,17.191,17.365,16.949,17.345,187275,0
2016-06-30,17.306,17.548,17.268,17.529,164947,0
2016-07-01,17.395,17.606,17.395,17.509,55631,0
2016-07-05,17.423,17.548,17.365,17.519,78077,0
2016-07-06,17.45,17.568,17.355,17.499,55473,0
2016-07-07,17.46,17.624,17.365,17.48,106232,0
2016-07-08,17.548,17.78,17.548,17.692,75094,0
2016-07-11,17.808,18.069,17.78,18.01,85064,0
2016-07-12,18.02,18.213,17.931,18.078,76433,0
2016-07-13,18.078,18.078,17.423,17.682,644110,0
2016-07-14,17.77,17.866,17.664,17.827,214506,0
2016-07-15,17.963,18.098,17.817,18.088,229504,0
2016-07-18,18.01,18.262,18.01,18.088,129981,0
2016-07-19,18.137,18.271,17.963,18.078,180826,0
2016-07-20,18.05,18.128,17.731,17.847,154208,0
2016-07-21,17.847,17.963,17.692,17.915,121114,0
2016-07-22,17.885,18.174,17.875,18.098,113764,0
2016-07-25,18.098,18.137,17.945,17.954,96252,0
2016-07-26,17.875,18.078,17.875,17.954,108774,0
2016-07-27,17.963,18.118,17.895,18.108,110078,0
2016-07-28,18.088,18.154,17.935,18.118,114181,0
2016-07-29,18.465,18.465,18.061,18.194,69015,0
2016-08-01,18.242,18.311,17.99,18.02,55856,0
2016-08-02,18,18.069,17.875,18.03,63478,0
2016-08-03,17.971,18.137,17.935,18.059,47869,0
2016-08-04,18.146,18.146,17.934,17.99,39011,0
2016-08-05,18.059,18.359,18.04,18.322,63754,0
2016-08-08,18.273,18.399,18.195,18.313,32181,0
2016-08-09,18.195,18.438,18.195,18.419,64177,0
2016-08-10,18.195,18.448,18.195,18.313,47185,0
2016-08-11,18.399,18.524,18.379,18.497,105929,0
2016-08-12,18.389,18.506,18.293,18.34,58217,0
2016-08-15,18.293,18.478,18.293,18.409,55222,0
2016-08-16,18.458,18.458,18.34,18.409,37417,0
2016-08-17,18.478,18.487,18.322,18.409,55943,0
2016-08-18,18.349,18.574,18.349,18.554,68796,0
2016-08-19,18.594,18.691,18.524,18.564,118347,0
2016-08-22,18.574,18.748,18.514,18.681,48082,0
2016-08-23,18.739,18.807,18.632,18.681,48869,0
2016-08-24,18.748,18.778,18.544,18.672,72653,0
2016-08-25,18.594,18.807,18.594,18.797,243048,0
2016-08-26,18.758,19.05,18.646,19.04,115897,0
2016-08-29,19.166,19.254,18.943,19.196,108818,0
2016-08-30,19.186,19.263,19.05,19.138,39601,0
2016-08-31,19.302,19.312,19.059,19.254,60244,0
2016-09-01,19.312,19.312,19.031,19.157,28941,0
2016-09-02,19.147,19.312,19.118,19.206,19151,0
2016-09-06,19.128,19.254,19.059,19.196,39454,0
2016-09-07,19.186,19.381,19.166,19.381,53216,0
2016-09-08,19.391,19.391,19.249,19.302,31007,0
2016-09-09,19.312,19.312,19.128,19.166,97858,0
2016-09-12,19.088,19.263,19.031,19.263,46233,0
2016-09-13,19.128,19.128,18.973,19.069,43047,0
2016-09-14,19.118,19.118,18.847,18.884,64147,0
2016-09-15,18.943,19.05,18.847,18.943,136370,0
2016-09-16,18.943,18.953,18.604,18.729,213767,0
2016-09-19,18.709,19.098,18.709,19.021,800800,0
2016-09-20,18.992,19.059,18.739,18.893,87168,0
2016-09-21,18.933,19.04,18.749,18.884,103179,0
2016-09-22,18.875,18.982,18.837,18.943,60353,0
2016-09-23,18.866,18.933,18.788,18.817,30724,0
2016-09-26,18.768,18.768,18.534,18.574,52562,0
2016-09-27,18.564,18.778,18.534,18.739,39111,0
2016-09-28,18.817,18.875,18.719,18.875,35336,0
2016-09-29,18.857,19.04,18.608,18.642,78694,0
2016-09-30,18.699,18.807,18.632,18.709,100912,0
2016-10-03,18.612,18.699,18.443,18.652,60867,0
2016-10-04,18.642,18.748,18.584,18.681,58156,0
2016-10-05,18.652,18.837,18.612,18.758,92063,0
2016-10-06,18.729,18.758,18.612,18.681,34508,0
2016-10-07,18.652,18.709,18.524,18.699,25377,0
2016-10-10,18.699,18.847,18.699,18.739,30609,0
2016-10-11,18.699,18.788,18.622,18.662,41680,0
2016-10-12,18.672,18.857,18.672,18.748,21833,0
2016-10-13,18.642,18.778,18.584,18.632,42775,0
2016-10-14,18.709,18.758,18.554,18.612,48633,0
2016-10-17,18.642,18.699,18.478,18.506,59236,0
2016-10-18,18.604,18.642,18.514,18.612,56748,0
2016-10-19,18.652,18.807,18.554,18.699,66082,0
2016-10-20,18.719,18.748,18.612,18.691,32286,0
2016-10-21,18.584,18.739,18.524,18.719,40513,0
2016-10-24,18.837,18.923,18.778,18.913,63332,0
2016-10-25,18.827,18.933,18.719,18.788,60965,0
2016-10-26,18.739,18.893,18.699,18.739,46865,0
2016-10-27,18.923,19.545,18.923,19.477,118348,0
2016-10-28,19.565,19.925,19.371,19.866,121506,0
2016-10-31,19.876,20.361,19.866,20.089,100444,0
2016-11-01,20.089,20.361,19.925,20.08,195606,0
2016-11-02,19.972,20.061,19.653,20.011,136424,0
2016-11-03,20.158,20.344,20.021,20.295,203753,0
2016-11-04,20.247,20.295,19.924,19.943,107004,0
2016-11-07,20.148,20.579,20.148,20.569,100115,0
2016-11-08,20.569,20.569,20.373,20.393,81078,0
2016-11-09,20.423,21.333,20.423,21.224,314513,0
2016-11-10,21.391,21.543,20.785,21.401,178091,0
2016-11-11,21.43,22.33,21.353,22.224,178655,0
2016-11-14,22.448,22.732,21.948,22.224,174206,0
2016-11-15,22.184,22.487,21.539,22.38,138164,0
2016-11-16,22.33,22.506,22.067,22.41,195058,0
2016-11-17,22.487,22.654,21.186,22.596,161186,0
2016-11-18,22.702,22.859,22.134,22.83,147796,0
2016-11-21,22.968,23.124,22.526,23.084,140359,0
2016-11-22,23.006,23.407,22.977,23.31,99654,0
2016-11-23,23.3,23.407,22.996,23.31,98998,0
2016-11-25,23.407,23.486,23.086,23.476,46018,0
2016-11-28,23.486,23.554,23.24,23.368,67340,0
2016-11-29,23.476,23.573,23.25,23.27,190583,0
2016-11-30,23.388,23.388,23.104,23.211,350475,0
2016-12-01,23.231,24.836,23.231,24.679,722914,0
2016-12-02,24.659,25.179,24.332,24.973,210825,0
2016-12-05,25.208,25.423,25.031,25.394,293940,0
2016-12-06,25.315,25.315,24.689,25.189,264420,0
2016-12-07,25.119,25.365,24.973,25.179,719704,0
2016-12-08,25.325,26.089,25.129,26.049,449307,0
2016-12-09,25.981,26.734,25.756,26.646,298133,0
2016-12-12,26.666,27.106,26.597,27.058,229021,0
2016-12-13,27.244,27.311,26.567,27.058,384856,0
2016-12-14,27.155,27.4,27.086,27.106,158941,0
2016-12-15,27.262,27.341,26.964,27.234,199013,0
2016-12-16,27.321,27.361,26.842,27.096,351385,0
2016-12-19,27.008,27.908,27.008,27.879,157481,0
2016-12-20,27.987,28.427,27.82,28.33,152866,0
2016-12-21,28.466,28.838,28.173,28.75,221065,0
2016-12-22,28.946,29.837,28.818,29.425,331463,0
2016-12-23,29.415,29.631,29.122,29.239,163229,0
2016-12-27,29.21,29.475,28.907,29.21,210826,0
2016-12-28,29.347,29.531,29.127,29.347,189183,0
2016-12-29,29.376,29.504,28.838,29.113,117881,0
2016-12-30,29.063,29.504,28.33,29.386,255335,0
2017-01-03,29.376,29.504,28.652,29.299,299655,0
2017-01-04,29.2,30.043,29.152,29.866,424493,0
2017-01-05,29.924,29.924,29.17,29.338,166863,0
2017-01-06,29.356,29.661,29.18,29.308,114743,0
2017-01-09,29.18,29.338,28.662,28.77,226599,0
2017-01-10,28.867,29.661,28.848,29.621,278030,0
2017-01-11,29.748,29.953,29.356,29.886,160726,0
2017-01-12,29.797,30.003,29.044,29.356,116823,0
2017-01-13,29.299,29.886,29.152,29.455,107613,0
2017-01-17,29.366,29.366,28.804,28.966,162899,0
2017-01-18,29.113,29.132,28.848,28.897,151869,0
2017-01-19,28.936,28.936,28.369,28.486,121887,0
2017-01-20,28.466,28.858,28.466,28.799,90077,0
2017-01-23,28.838,28.956,28.564,28.79,58746,0
2017-01-24,28.818,29.152,28.691,29.093,128746,0
2017-01-25,29.308,29.542,29.126,29.259,66570,0
2017-01-26,29.279,29.465,29.132,29.229,121068,0
2017-01-27,28.877,29.299,28.8,29.103,156994,0
2017-01-30,28.476,28.632,27.596,27.596,241457,0
2017-01-31,27.448,27.879,27.307,27.801,234132,0
2017-02-01,27.86,28.496,27.801,27.908,138528,0
2017-02-02,27.958,28.184,27.407,28.164,226204,0
2017-02-03,28.331,28.922,28.302,28.892,181672,0
2017-02-06,28.863,28.952,28.401,28.598,123345,0
2017-02-07,28.528,28.725,28.135,28.194,94099,0
2017-02-08,28.056,28.568,27.928,28.076,126880,0
2017-02-09,28.027,28.626,28.007,28.282,80878,0
2017-02-10,28.449,28.538,28.272,28.479,48150,0
2017-02-13,28.528,29.069,28.499,28.705,127142,0
2017-02-14,28.725,29.306,28.656,29.149,105135,0
2017-02-15,29.079,29.197,28.775,28.922,68882,0
2017-02-16,28.962,28.962,28.626,28.892,61387,0
2017-02-17,28.942,29.079,28.715,28.962,72311,0
2017-02-21,28.922,29.02,28.775,28.813,77151,0
2017-02-22,28.765,28.932,28.548,28.843,82507,0
2017-02-23,28.833,28.922,28.43,28.695,135862,0
2017-02-24,28.371,28.942,28.371,28.902,80250,0
2017-02-27,28.892,29.02,28.568,28.775,67755,0
2017-02-28,28.705,28.735,28.43,28.715,265574,0
2017-03-01,29.02,30.151,28.932,29.787,413632,0
2017-03-02,29.807,29.807,28.391,28.823,175260,0
2017-03-03,28.981,29.02,28.44,28.509,101671,0
2017-03-06,28.43,28.489,27.977,28.331,106035,0
2017-03-07,28.243,28.558,28.174,28.312,151824,0
2017-03-08,28.381,28.518,27.997,28.037,159994,0
2017-03-09,28.204,28.312,27.997,28.027,148591,0
2017-03-10,28.184,28.411,28.047,28.292,613240,0
2017-03-13,28.42,28.725,28.312,28.626,170884,0
2017-03-14,28.44,28.813,28.214,28.725,101457,0
2017-03-15,28.775,29.025,28.42,28.538,92357,0
2017-03-16,28.617,28.902,28.381,28.479,94828,0
2017-03-17,28.341,28.705,28.037,28.568,156752,0
2017-03-20,28.42,28.469,28.105,28.154,68947,0
2017-03-21,28.204,28.204,27.053,27.053,204061,0
2017-03-22,27.003,27.308,26.63,27.043,146045,0
2017-03-23,27.082,27.653,27.082,27.437,128541,0
2017-03-24,27.417,27.8,27.269,27.407,137268,0
2017-03-27,27.112,27.692,26.6,27.535,102593,0
2017-03-28,27.495,27.604,27.21,27.446,102203,0
2017-03-29,27.466,27.505,27.269,27.358,82899,0
2017-03-30,27.338,28.164,27.338,28.085,89469,0
2017-03-31,28.066,28.263,27.682,27.717,145618,0
2017-04-03,27.8,27.86,26.944,27.092,116825,0
2017-04-04,26.915,27.338,26.861,27.141,113942,0
2017-04-05,27.279,27.554,26.561,26.57,87228,0
2017-04-06,26.57,26.974,26.315,26.817,120305,0
2017-04-07,26.787,26.846,26.413,26.689,154243,0
2017-04-10,26.669,26.866,26.305,26.59,140077,0
2017-04-11,26.502,27.308,26.502,27.18,135102,0
2017-04-12,27.043,27.323,26.542,26.6,82697,0
2017-04-13,26.453,26.6,25.617,25.627,108510,0
2017-04-17,25.597,26.128,25.007,26.108,97567,0
2017-04-18,26.019,26.846,26.019,26.826,137311,0
2017-04-19,26.896,27.013,26.649,26.846,108280,0
2017-04-20,26.954,27.299,26.954,27.299,56755,0
2017-04-21,27.2,27.771,27.003,27.614,144631,0
2017-04-24,28.125,28.253,27.766,28.047,84774,0
2017-04-25,28.184,28.449,27.928,27.977,170730,0
2017-04-26,27.908,28.528,27.908,28.037,177996,0
2017-04-27,28.095,28.272,27.71,27.83,105014,0
2017-04-28,28.234,28.459,27.141,27.2,224834,0
2017-05-01,27.437,27.702,27.043,27.437,97094,0
2017-05-02,27.515,27.594,27.25,27.554,81734,0
2017-05-03,27.427,27.899,27.427,27.771,115210,0
2017-05-04,27.9,28.156,27.593,27.919,87433,0
2017-05-05,27.998,28.087,27.622,27.791,85301,0
2017-05-08,28.196,28.463,27.85,27.978,219850,0
2017-05-09,28.087,28.087,27.346,27.524,146946,0
2017-05-10,27.444,27.751,27.425,27.682,124056,0
2017-05-11,27.672,27.929,27.168,27.187,152053,0
2017-05-12,27.088,27.098,26.535,26.91,116136,0
2017-05-15,27.098,27.573,26.935,27.158,106256,0
2017-05-16,27.207,27.385,26.871,27.356,139531,0
2017-05-17,27.059,27.543,26.198,26.386,192855,0
2017-05-18,26.277,26.802,26.277,26.604,86661,0
2017-05-19,26.604,26.752,26.238,26.307,92933,0
2017-05-22,26.376,26.456,26.129,26.287,93994,0
2017-05-23,26.258,26.378,25.972,26.337,161208,0
2017-05-24,26.357,26.386,25.734,26.109,195308,0
2017-05-25,26.179,26.861,25.714,26.06,119678,0
2017-05-26,26.01,26.317,25.961,26.05,81647,0
2017-05-30,25.921,26.05,25.734,26.01,83672,0
2017-05-31,26.05,26.475,25.714,26.208,149603,0
2017-06-01,26.277,26.475,25.991,26.426,60995,0
2017-06-02,26.287,27.029,26.287,26.732,122372,0
2017-06-05,26.722,27.405,26.337,26.357,142304,0
2017-06-06,26.268,26.456,26.02,26.297,70545,0
2017-06-07,26.337,26.624,26.08,26.495,64293,0
2017-06-08,26.456,27.316,26.427,26.93,137935,0
2017-06-09,27.079,27.682,27.079,27.356,194330,0
2017-06-12,27.365,28.186,27.128,27.543,221713,0
2017-06-13,27.672,28.137,27.563,27.909,95382,0
2017-06-14,27.8,28.087,27.375,28.078,85311,0
2017-06-15,27.781,28.166,27.692,27.82,62379,0
2017-06-16,27.632,27.939,27.543,27.781,124893,0
2017-06-19,27.85,28.236,27.346,27.435,75996,0
2017-06-20,27.237,27.558,26.95,27.039,75621,0
2017-06-21,27.079,27.187,26.465,26.515,75211,0
2017-06-22,26.515,26.98,26.317,26.525,84291,0
2017-06-23,26.554,26.634,25.971,25.981,840687,0
2017-06-26,25.981,26.317,25.869,25.961,115214,0
2017-06-27,26.04,26.441,25.951,26.228,94921,0
2017-06-28,26.347,27.059,26.347,26.851,73970,0
2017-06-29,27.039,27.276,26.544,26.96,68469,0
2017-06-30,26.96,27.128,26.475,26.812,680832,0
2017-07-03,27.138,27.474,26.841,27.346,91987,0
2017-07-05,27.365,27.365,26.782,27.039,120149,0
2017-07-06,26.92,27.049,26.574,26.693,116922,0
2017-07-07,26.762,26.901,26.505,26.782,99809,0
2017-07-10,26.742,27,26.544,26.703,84683,0
2017-07-11,26.772,26.841,26.366,26.485,85763,0
2017-07-12,26.544,26.851,26.485,26.643,84955,0
2017-07-13,26.624,26.722,26.317,26.693,63715,0
2017-07-14,26.446,26.584,26.307,26.456,91742,0
2017-07-17,26.456,26.881,26.268,26.732,159780,0
2017-07-18,26.713,26.821,26.505,26.683,73089,0
2017-07-19,26.673,27.009,26.614,26.732,150604,0
2017-07-20,26.722,26.782,26.485,26.722,88684,0
2017-07-21,26.812,26.812,26.456,26.653,127461,0
2017-07-24,26.663,26.851,26.495,26.693,90409,0
2017-07-25,26.96,27.207,26.727,27.148,136003,0
2017-07-26,27.069,27.191,26.604,26.703,155686,0
2017-07-27,26.841,27.019,26.574,26.812,70864,0
2017-07-28,26.258,26.778,26.04,26.198,109092,0
2017-07-31,26.218,26.891,26.154,26.782,100012,0
2017-08-01,26.901,26.94,26.574,26.772,88355,0
2017-08-02,26.782,26.891,26.451,26.812,97823,0
2017-08-03,26.782,26.881,26.642,26.792,132134,0
2017-08-04,26.891,26.941,26.762,26.881,87640,0
2017-08-07,26.722,26.921,26.642,26.762,155635,0
2017-08-08,26.672,27.11,26.578,26.772,123539,0
2017-08-09,26.543,26.652,26.046,26.155,135048,0
2017-08-10,26.026,26.125,25.419,25.469,131303,0
2017-08-11,25.608,25.608,24.773,24.962,112993,0
2017-08-14,25.031,25.688,25.031,25.568,90677,0
2017-08-15,25.787,26.334,25.449,25.459,118117,0
2017-08-16,25.509,25.568,25.111,25.23,58428,0
2017-08-17,25.041,25.25,24.445,24.465,84373,0
2017-08-18,24.246,24.758,24.097,24.375,163935,0
2017-08-21,24.375,24.713,24.305,24.683,81862,0
2017-08-22,24.813,24.882,24.614,24.743,61374,0
2017-08-23,24.544,24.763,24.474,24.564,93980,0
2017-08-24,24.663,24.832,24.504,24.713,105248,0
2017-08-25,24.693,24.813,24.599,24.743,53175,0
2017-08-28,24.773,24.922,24.69,24.842,119151,0
2017-08-29,24.544,24.793,24.494,24.703,70780,0
2017-08-30,24.673,24.932,24.631,24.872,97487,0
2017-08-31,25.051,25.061,24.813,24.823,55942,0
2017-09-01,24.828,25.061,24.813,24.942,53525,0
2017-09-05,24.823,24.832,24.594,24.753,139070,0
2017-09-06,24.793,24.982,24.474,24.703,197837,0
2017-09-07,24.614,24.614,23.888,24.116,122070,0
2017-09-08,24.116,24.405,24.052,24.256,59395,0
2017-09-11,24.375,24.892,24.375,24.733,59721,0
2017-09-12,24.823,25.111,24.793,24.813,74399,0
2017-09-13,24.703,25.111,24.703,24.852,129068,0
2017-09-14,24.842,24.972,24.534,24.594,70320,0
2017-09-15,24.653,24.773,24.524,24.673,159561,0
2017-09-18,24.723,25.389,24.673,25.161,114208,0
2017-09-19,25.25,25.32,24.982,25.031,63400,0
2017-09-20,25.31,25.996,25.31,25.867,183794,0
2017-09-21,26.613,26.613,25.956,26.205,151503,0
2017-09-22,26.155,26.483,26.076,26.434,115986,0
2017-09-25,26.603,26.712,25.976,26.155,229336,0
2017-09-26,26.235,26.404,26.086,26.354,350223,0
2017-09-27,26.573,27.478,26.389,27.438,324941,0
2017-09-28,27.428,27.597,27.199,27.339,207898,0
2017-09-29,27.259,27.458,27.18,27.339,195836,0
2017-10-02,27.339,27.528,27.12,27.279,221613,0
2017-10-03,27.368,27.468,27.07,27.448,161672,0
2017-10-04,27.438,27.547,27.12,27.279,124622,0
2017-10-05,27.378,27.508,27.209,27.339,93813,0
2017-10-06,27.458,27.528,27.199,27.289,94456,0
2017-10-09,27.538,27.915,27.329,27.905,183885,0
2017-10-10,27.915,28.114,27.846,27.985,175530,0
2017-10-11,27.975,27.995,27.846,27.935,108037,0
2017-10-12,27.955,27.955,27.657,27.677,84862,0
2017-10-13,27.717,27.717,27.359,27.567,72208,0
2017-10-16,27.577,27.876,27.557,27.677,239856,0
2017-10-17,27.647,27.717,27.388,27.478,114918,0
2017-10-18,27.567,27.667,27.339,27.547,102531,0
2017-10-19,27.408,27.756,27.408,27.667,69209,0
2017-10-20,27.985,28.114,27.726,27.856,57325,0
2017-10-23,27.846,27.935,27.498,27.687,50650,0
2017-10-24,27.836,28.074,27.468,27.846,84020,0
2017-10-25,27.846,27.995,27.587,27.876,150742,0
2017-10-26,27.985,28.144,27.736,27.955,92947,0
2017-10-27,28.174,29.298,27.975,28.96,196039,0
2017-10-30,28.87,29.019,27.508,27.607,108133,0
2017-10-31,27.707,27.786,27.279,27.597,229148,0
2017-11-01,27.647,27.856,26.841,27.03,106784,0
2017-11-02,26.941,27.239,26.613,27.09,306733,0
2017-11-03,27.05,27.28,27,27,100405,0
2017-11-06,27,27.17,26.85,27.1,168507,0
2017-11-07,27.11,27.11,26.38,26.43,172096,0
2017-11-08,26.28,26.28,25.81,25.98,130512,0
2017-11-09,25.83,26.1,25.31,25.7,137348,0
2017-11-10,25.71,25.88,25.56,25.84,181012,0
