Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.149,14.331,14.149,14.316,99963,0
2005-02-28,14.278,14.278,14.124,14.184,119525,0
2005-03-01,14.176,14.316,14.176,14.285,63485,0
2005-03-02,14.285,14.379,14.227,14.285,109556,0
2005-03-03,14.309,14.349,14.235,14.309,133535,0
2005-03-04,14.349,14.483,14.349,14.459,160675,0
2005-03-07,14.453,14.538,14.411,14.483,180741,0
2005-03-08,14.411,14.483,14.411,14.453,86962,0
2005-03-09,14.372,14.418,14.301,14.331,78506,0
2005-03-10,14.331,14.358,14.244,14.309,98830,0
2005-03-11,14.285,14.365,14.206,14.301,149946,0
2005-03-14,14.244,14.301,14.227,14.301,123566,0
2005-03-15,14.316,14.365,14.214,14.214,116878,0
2005-03-16,14.214,14.214,14.062,14.105,135558,0
2005-03-17,14.037,14.158,14.037,14.124,132402,0
2005-03-18,14.111,14.111,13.976,14.071,75475,0
2005-03-21,14.037,14.089,13.942,13.967,112966,0
2005-03-22,13.976,14.045,13.82,13.848,154997,0
2005-03-23,13.835,13.924,13.828,13.871,145024,0
2005-03-24,13.907,14.011,13.871,13.907,187684,0
2005-03-28,13.924,13.976,13.907,13.924,168120,0
2005-03-29,13.871,13.976,13.784,13.793,348357,0
2005-03-30,13.835,14.017,13.835,14.002,169506,0
2005-03-31,14.002,14.045,14.002,14.024,96428,0
2005-04-01,14.037,14.111,13.855,13.935,108038,0
2005-04-04,13.916,13.993,13.863,13.993,119906,0
2005-04-05,13.942,14.062,13.942,14.037,112207,0
2005-04-06,14.098,14.14,14.062,14.105,191347,0
2005-04-07,14.062,14.167,14.024,14.14,88731,0
2005-04-08,14.105,14.176,14.017,14.045,91381,0
2005-04-11,14.03,14.098,13.993,14.024,87087,0
2005-04-12,13.976,14.098,13.855,14.098,126972,0
2005-04-13,14.03,14.079,13.863,13.976,111321,0
2005-04-14,13.924,13.984,13.835,13.841,123941,0
2005-04-15,13.802,13.841,13.62,13.644,191596,0
2005-04-18,13.595,13.706,13.579,13.62,145400,0
2005-04-19,13.667,13.733,13.636,13.706,87594,0
2005-04-20,13.697,13.716,13.508,13.516,121544,0
2005-04-21,13.532,13.76,13.532,13.754,129372,0
2005-04-22,13.725,13.793,13.62,13.652,75730,0
2005-04-25,13.733,13.811,13.733,13.768,118893,0
2005-04-26,13.716,13.793,13.636,13.697,175189,0
2005-04-27,13.595,13.776,13.572,13.754,129120,0
2005-04-28,13.754,13.768,13.579,13.585,126972,0
2005-04-29,13.603,13.754,13.557,13.747,120034,0
2005-05-02,13.74,13.776,13.706,13.76,103497,0
2005-05-03,13.733,13.811,13.733,13.768,91757,0
2005-05-04,13.793,13.929,13.776,13.929,104633,0
2005-05-05,13.929,13.958,13.855,13.924,131139,0
2005-05-06,13.958,13.976,13.898,13.929,81283,0
2005-05-09,13.871,13.967,13.871,13.95,106146,0
2005-05-10,13.942,13.942,13.793,13.82,102108,0
2005-05-11,13.835,13.871,13.754,13.871,88858,0
2005-05-12,13.848,13.924,13.733,13.793,129751,0
2005-05-13,13.776,13.835,13.595,13.74,161681,0
2005-05-16,13.725,13.848,13.725,13.848,217597,0
2005-05-17,13.793,13.924,13.776,13.924,162567,0
2005-05-18,13.942,14.037,13.942,14.017,116627,0
2005-05-19,14.03,14.079,14.017,14.045,91129,0
2005-05-20,14.053,14.071,14.017,14.071,94913,0
2005-05-23,14.062,14.176,14.062,14.14,91129,0
2005-05-24,14.079,14.14,14.079,14.124,83934,0
2005-05-25,14.071,14.111,14.011,14.045,127731,0
2005-05-26,14.037,14.14,14.037,14.14,171656,0
2005-05-27,14.111,14.158,14.105,14.158,113719,0
2005-05-31,14.124,14.14,14.071,14.111,152215,0
2005-06-01,14.079,14.263,14.071,14.198,158027,0
2005-06-02,14.184,14.254,14.14,14.227,87467,0
2005-06-03,14.149,14.227,14.124,14.158,100344,0
2005-06-06,14.14,14.184,14.062,14.184,97817,0
2005-06-07,14.14,14.278,14.14,14.149,64369,0
2005-06-08,14.167,14.227,14.167,14.191,161681,0
2005-06-09,14.098,14.184,14.071,14.14,90875,0
2005-06-10,14.132,14.176,14.053,14.132,129879,0
2005-06-13,14.062,14.244,14.062,14.158,130002,0
2005-06-14,14.132,14.22,14.132,14.158,167994,0
2005-06-15,14.184,14.22,14.118,14.198,110314,0
2005-06-16,14.198,14.459,14.198,14.459,198542,0
2005-06-17,14.301,14.388,14.292,14.358,172537,0
2005-06-20,14.331,14.379,14.263,14.323,132654,0
2005-06-21,14.349,14.358,14.285,14.301,217597,0
2005-06-22,14.331,14.379,14.285,14.301,198666,0
2005-06-23,14.292,14.34,14.132,14.132,210909,0
2005-06-24,14.14,14.149,14.037,14.045,182508,0
2005-06-27,14.062,14.105,13.993,14.024,166856,0
2005-06-28,14.03,14.184,14.03,14.132,74595,0
2005-06-29,14.14,14.149,14.089,14.098,345200,0
2005-06-30,14.098,14.124,14.002,14.03,133030,0
2005-07-01,14.03,14.089,13.942,14.017,145780,0
2005-07-05,14.017,14.167,13.984,14.14,98956,0
2005-07-06,14.105,14.14,14.045,14.071,143129,0
2005-07-07,13.942,14.098,13.942,14.098,75730,0
2005-07-08,14.062,14.22,14.062,14.206,127856,0
2005-07-11,14.254,14.34,14.244,14.292,108169,0
2005-07-12,14.278,14.365,14.278,14.331,137073,0
2005-07-13,14.34,14.372,14.316,14.349,231986,0
2005-07-14,14.388,14.492,14.388,14.426,224787,0
2005-07-15,14.405,14.459,14.405,14.426,139093,0
2005-07-18,14.397,14.411,14.349,14.365,79893,0
2005-07-19,14.388,14.436,14.365,14.411,123062,0
2005-07-20,14.405,14.513,14.379,14.507,94409,0
2005-07-21,14.501,14.562,14.483,14.492,439360,0
2005-07-22,14.483,14.579,14.483,14.562,93024,0
2005-07-25,14.531,14.579,14.513,14.522,120034,0
2005-07-26,14.474,14.545,14.474,14.522,88731,0
2005-07-27,14.501,14.579,14.492,14.553,78126,0
2005-07-28,14.562,14.666,14.553,14.618,104507,0
2005-07-29,14.625,14.736,14.545,14.545,124198,0
2005-08-01,14.545,14.588,14.507,14.522,144768,0
2005-08-02,14.522,14.61,14.522,14.597,70556,0
2005-08-03,14.579,14.657,14.553,14.618,89992,0
2005-08-04,14.57,14.618,14.562,14.57,172287,0
2005-08-05,14.562,14.602,14.501,14.507,66137,0
2005-08-08,14.501,14.522,14.411,14.445,94535,0
2005-08-09,14.459,14.538,14.459,14.501,101984,0
2005-08-10,14.545,14.648,14.501,14.531,152091,0
2005-08-11,14.531,14.597,14.522,14.579,111574,0
2005-08-12,14.553,14.597,14.522,14.588,131265,0
2005-08-15,14.562,14.61,14.513,14.57,119652,0
2005-08-16,14.492,14.57,14.492,14.492,125587,0
2005-08-17,14.467,14.545,14.445,14.492,53263,0
2005-08-18,14.418,14.483,14.418,14.467,135180,0
2005-08-19,14.483,14.522,14.418,14.436,52506,0
2005-08-22,14.453,14.538,14.426,14.459,70427,0
2005-08-23,14.459,14.483,14.405,14.436,138332,0
2005-08-24,14.411,14.507,14.405,14.453,183017,0
2005-08-25,14.418,14.436,14.349,14.397,97186,0
2005-08-26,14.358,14.388,14.272,14.323,89866,0
2005-08-29,14.206,14.358,14.206,14.349,88222,0
2005-08-30,14.331,14.331,14.22,14.316,133917,0
2005-08-31,14.309,14.418,14.235,14.418,98071,0
2005-09-01,14.453,14.474,14.379,14.426,144516,0
2005-09-02,14.405,14.459,14.358,14.358,125206,0
2005-09-06,14.418,14.474,14.405,14.474,151335,0
2005-09-07,14.445,14.492,14.436,14.483,80149,0
2005-09-08,14.474,14.507,14.459,14.501,230471,0
2005-09-09,14.492,14.597,14.492,14.588,89992,0
2005-09-12,14.57,14.602,14.57,14.602,91757,0
2005-09-13,14.562,14.562,14.474,14.545,128234,0
2005-09-14,14.501,14.545,14.474,14.474,67398,0
2005-09-15,14.467,14.507,14.426,14.467,74595,0
2005-09-16,14.436,14.492,14.436,14.492,175818,0
2005-09-19,14.501,14.501,14.379,14.397,121799,0
2005-09-20,14.365,14.474,14.278,14.316,100344,0
2005-09-21,14.254,14.292,14.206,14.206,218356,0
2005-09-22,14.176,14.309,14.149,14.309,187181,0
2005-09-23,14.278,14.365,14.235,14.331,67779,0
2005-09-26,14.379,14.397,14.206,14.278,137450,0
2005-09-27,14.309,14.331,14.206,14.309,146918,0
2005-09-28,14.349,14.397,14.301,14.34,231102,0
2005-09-29,14.285,14.459,14.285,14.436,155372,0
2005-09-30,14.365,14.467,14.365,14.388,112207,0
2005-10-03,14.379,14.501,14.358,14.453,147296,0
2005-10-04,14.397,14.467,14.323,14.331,78506,0
2005-10-05,14.301,14.309,14.14,14.149,174305,0
2005-10-06,14.14,14.214,14.062,14.098,192732,0
2005-10-07,14.124,14.167,14.062,14.118,110689,0
2005-10-10,14.105,14.149,14.053,14.105,112582,0
2005-10-11,14.124,14.149,14.017,14.062,94160,0
2005-10-12,14.024,14.132,13.924,13.935,150574,0
2005-10-13,13.88,13.935,13.776,13.888,152973,0
2005-10-14,13.942,14.037,13.907,14.037,93781,0
2005-10-17,14.024,14.071,13.976,14.037,93402,0
2005-10-18,13.993,14.053,13.958,13.993,198163,0
2005-10-19,13.935,14.167,13.924,14.167,203207,0
2005-10-20,14.167,14.214,14.024,14.024,107158,0
2005-10-21,14.011,14.079,13.942,14.002,174810,0
2005-10-24,13.924,14.158,13.924,14.132,217977,0
2005-10-25,14.111,14.176,14.053,14.118,97817,0
2005-10-26,14.105,14.191,14.089,14.098,103623,0
2005-10-27,14.045,14.079,13.993,14.017,67274,0
2005-10-28,14.002,14.149,14.002,14.14,150828,0
2005-10-31,14.14,14.263,14.14,14.244,142626,0
2005-11-01,14.214,14.244,14.184,14.214,117636,0
2005-11-02,14.191,14.323,14.191,14.323,163828,0
2005-11-03,14.316,14.501,14.309,14.418,166856,0
2005-11-04,14.418,14.467,14.34,14.379,115236,0
2005-11-07,14.418,14.453,14.372,14.405,91635,0
2005-11-08,14.349,14.405,14.349,14.349,87342,0
2005-11-09,14.34,14.426,14.34,14.379,130504,0
2005-11-10,14.358,14.483,14.301,14.459,147296,0
2005-11-11,14.459,14.501,14.436,14.501,112457,0
2005-11-14,14.501,14.538,14.426,14.459,154997,0
2005-11-15,14.459,14.522,14.436,14.445,232366,0
2005-11-16,14.411,14.483,14.405,14.467,145024,0
2005-11-17,14.483,14.579,14.483,14.553,160799,0
2005-11-18,14.602,14.692,14.57,14.61,162822,0
2005-11-21,14.625,14.736,14.597,14.736,260765,0
2005-11-22,14.727,14.753,14.684,14.744,303805,0
2005-11-23,14.736,14.858,14.736,14.814,164840,0
2005-11-25,14.798,14.866,14.798,14.839,59449,0
2005-11-28,14.83,14.866,14.719,14.719,183768,0
2005-11-29,14.744,14.83,14.736,14.762,140223,0
2005-11-30,14.704,14.779,14.632,14.648,183897,0
2005-12-01,14.666,14.805,14.666,14.787,108419,0
2005-12-02,14.744,14.787,14.704,14.787,131139,0
2005-12-05,14.736,14.762,14.704,14.744,156886,0
2005-12-06,14.753,14.787,14.699,14.699,192858,0
2005-12-07,14.666,14.704,14.538,14.618,136315,0
2005-12-08,14.625,14.675,14.545,14.61,159284,0
2005-12-09,14.597,14.657,14.597,14.602,111700,0
2005-12-12,14.657,14.657,14.579,14.618,172537,0
2005-12-13,14.625,14.753,14.625,14.736,196773,0
2005-12-14,14.736,14.792,14.692,14.77,139845,0
2005-12-15,14.762,14.792,14.704,14.736,196267,0
2005-12-16,14.744,14.744,14.641,14.675,221639,0
2005-12-19,14.675,14.699,14.553,14.61,270357,0
2005-12-20,14.602,14.666,14.588,14.602,185789,0
2005-12-21,14.588,14.736,14.588,14.618,291179,0
2005-12-22,14.657,14.699,14.618,14.684,146410,0
2005-12-23,14.675,14.736,14.675,14.727,160675,0
2005-12-27,14.744,14.787,14.684,14.684,311253,0
2005-12-28,14.657,14.77,14.657,14.753,211412,0
2005-12-29,14.684,14.753,14.666,14.699,87594,0
2005-12-30,14.641,14.692,14.562,14.641,152469,0
2006-01-03,14.632,14.882,14.579,14.866,394424,0
2006-01-04,14.83,14.917,14.814,14.901,1201328,0
2006-01-05,14.901,14.969,14.892,14.944,196773,0
2006-01-06,14.976,15.211,14.976,15.187,2602711,0
2006-01-09,15.29,15.538,15.29,15.53,739374,0
2006-01-10,15.53,15.56,15.472,15.56,124198,0
2006-01-11,15.551,15.6,15.545,15.6,434815,0
2006-01-12,15.584,15.617,15.567,15.576,257230,0
2006-01-13,15.576,15.687,15.576,15.679,140223,0
2006-01-17,15.617,15.647,15.576,15.625,187813,0
2006-01-18,15.523,15.545,15.436,15.514,69669,0
2006-01-19,15.56,15.617,15.538,15.592,143129,0
2006-01-20,15.551,15.6,15.37,15.402,94409,0
2006-01-23,15.402,15.427,15.307,15.362,108927,0
2006-01-24,15.341,15.402,15.341,15.376,97060,0
2006-01-25,15.402,15.427,15.355,15.362,118642,0
2006-01-26,15.41,15.481,15.41,15.436,117636,0
2006-01-27,15.436,15.6,15.436,15.545,148429,0
2006-01-30,15.545,15.67,15.545,15.64,142498,0
2006-01-31,15.647,15.647,15.496,15.53,112457,0
2006-02-01,15.514,15.545,15.496,15.53,109175,0
2006-02-02,15.514,15.523,15.418,15.442,138966,0
2006-02-03,15.37,15.41,15.315,15.332,105138,0
2006-02-06,15.298,15.362,15.298,15.355,126597,0
2006-02-07,15.332,15.376,15.195,15.195,151838,0
2006-02-08,15.245,15.298,15.221,15.282,156383,0
2006-02-09,15.341,15.418,15.315,15.37,112331,0
2006-02-10,15.315,15.418,15.26,15.376,69293,0
2006-02-13,15.348,15.37,15.29,15.315,144390,0
2006-02-14,15.307,15.481,15.307,15.402,198542,0
2006-02-15,15.402,15.514,15.402,15.514,145276,0
2006-02-16,15.514,15.625,15.514,15.625,80905,0
2006-02-17,15.625,15.679,15.567,15.655,81664,0
2006-02-21,15.632,15.679,15.551,15.592,130257,0
2006-02-22,15.56,15.704,15.56,15.704,121926,0
2006-02-23,15.663,15.712,15.655,15.679,157264,0
2006-02-24,15.655,15.704,15.655,15.704,103497,0
2006-02-27,15.696,15.759,15.696,15.759,243720,0
2006-02-28,15.679,15.712,15.584,15.625,117510,0
2006-03-01,15.632,15.728,15.632,15.704,188568,0
2006-03-02,15.67,15.766,15.67,15.759,127351,0
2006-03-03,15.719,15.854,15.719,15.823,116751,0
2006-03-06,15.798,15.798,15.687,15.719,59575,0
2006-03-07,15.663,15.719,15.647,15.679,84947,0
2006-03-08,15.647,15.742,15.617,15.712,94033,0
2006-03-09,15.704,15.791,15.663,15.663,57428,0
2006-03-10,15.679,15.774,15.679,15.75,184653,0
2006-03-13,15.687,15.759,15.687,15.735,67144,0
2006-03-14,15.704,15.902,15.704,15.87,165848,0
2006-03-15,15.885,15.942,15.878,15.942,165977,0
2006-03-16,15.917,16.107,15.917,16.077,147926,0
2006-03-17,16.02,16.077,15.997,16.004,90369,0
2006-03-20,16.028,16.098,15.98,15.98,134292,0
2006-03-21,16.004,16.068,15.942,15.942,173422,0
2006-03-22,15.917,16.02,15.87,16.011,160547,0
2006-03-23,15.98,16.044,15.98,15.997,111955,0
2006-03-24,16.011,16.028,15.964,15.989,68662,0
2006-03-27,15.972,16.036,15.964,15.98,88858,0
2006-03-28,15.972,16.028,15.902,15.909,89236,0
2006-03-29,15.885,16.028,15.885,16.004,95296,0
2006-03-30,15.964,16.068,15.917,15.98,105012,0
2006-03-31,15.98,16.028,15.933,15.949,57558,0
2006-04-03,15.925,16.077,15.925,16.059,122179,0
2006-04-04,16.068,16.139,15.989,16.139,87217,0
2006-04-05,16.146,16.376,16.146,16.235,388874,0
2006-04-06,16.194,16.297,16.172,16.235,91381,0
2006-04-07,16.226,16.235,16.051,16.154,128234,0
2006-04-10,16.139,16.267,16.051,16.107,136438,0
2006-04-11,16.068,16.163,15.933,15.949,94285,0
2006-04-12,15.949,16.044,15.949,16.004,77624,0
2006-04-13,15.972,16.051,15.949,15.964,60588,0
2006-04-17,15.972,16.02,15.861,15.909,135680,0
2006-04-18,15.902,16.313,15.902,16.202,125334,0
2006-04-19,16.163,16.185,16.116,16.172,133412,0
2006-04-20,16.146,16.272,16.146,16.154,139723,0
2006-04-21,16.217,16.258,16.123,16.18,102358,0
2006-04-24,16.163,16.194,16.139,16.139,95927,0
2006-04-25,16.154,16.18,16.085,16.107,87719,0
2006-04-26,16.123,16.25,16.123,16.185,103497,0
2006-04-27,16.036,16.321,16.036,16.226,148179,0
2006-04-28,16.131,16.267,16.131,16.194,107534,0
2006-05-01,16.21,16.281,16.146,16.146,62857,0
2006-05-02,16.194,16.281,16.194,16.281,103623,0
2006-05-03,16.226,16.242,16.123,16.139,121166,0
2006-05-04,16.085,16.258,16.085,16.154,705803,0
2006-05-05,16.235,16.313,16.194,16.281,92772,0
2006-05-08,16.272,16.29,16.242,16.258,129120,0
2006-05-09,16.217,16.29,16.217,16.25,120791,0
2006-05-10,16.235,16.297,16.154,16.272,107534,0
2006-05-11,16.25,16.29,15.997,16.051,146664,0
2006-05-12,15.997,15.997,15.791,15.837,168625,0
2006-05-15,15.766,15.83,15.766,15.815,128362,0
2006-05-16,15.845,15.87,15.807,15.83,70556,0
2006-05-17,15.696,15.75,15.545,15.56,138332,0
2006-05-18,15.6,15.663,15.489,15.496,110187,0
2006-05-19,15.523,15.576,15.481,15.53,114984,0
2006-05-22,15.489,15.551,15.418,15.523,144646,0
2006-05-23,15.545,15.625,15.418,15.427,146664,0
2006-05-24,15.355,15.465,15.275,15.402,186930,0
2006-05-25,15.489,15.551,15.427,15.551,74721,0
2006-05-26,15.609,15.67,15.592,15.655,94913,0
2006-05-30,15.584,15.592,15.418,15.436,69042,0
2006-05-31,15.436,15.523,15.436,15.514,85950,0
2006-06-01,15.505,15.679,15.505,15.67,82039,0
2006-06-02,15.712,15.759,15.67,15.719,145780,0
2006-06-05,15.647,15.704,15.481,15.481,63235,0
2006-06-06,15.505,15.545,15.37,15.523,137701,0
2006-06-07,15.442,15.523,15.37,15.418,109808,0
2006-06-08,15.29,15.323,15.117,15.323,158781,0
2006-06-09,15.315,15.332,15.203,15.237,122810,0
2006-06-12,15.237,15.237,15.039,15.056,159917,0
2006-06-13,14.981,15.069,14.814,14.858,187306,0
2006-06-14,14.858,14.908,14.787,14.874,66389,0
2006-06-15,14.976,15.187,14.976,15.179,87594,0
2006-06-16,15.179,15.237,15.099,15.142,94787,0
2006-06-19,15.221,15.245,15.012,15.092,86079,0
2006-06-20,15.063,15.117,15.03,15.048,109430,0
2006-06-21,15.021,15.229,15.021,15.187,70427,0
2006-06-22,15.142,15.165,15.03,15.092,78254,0
2006-06-23,15.063,15.134,15.021,15.099,40389,0
2006-06-26,15.069,15.108,14.981,15.108,75099,0
2006-06-27,15.083,15.099,14.935,14.935,85068,0
2006-06-28,14.935,15.021,14.935,14.988,106905,0
2006-06-29,15.056,15.307,15.056,15.307,141109,0
2006-06-30,15.307,15.37,15.298,15.341,130504,0
2006-07-03,15.332,15.458,15.332,15.458,65378,0
2006-07-05,15.394,15.394,15.282,15.332,69167,0
2006-07-06,15.315,15.427,15.315,15.394,48214,0
2006-07-07,15.355,15.418,15.307,15.315,124452,0
2006-07-10,15.237,15.376,15.237,15.307,107911,0
2006-07-11,15.26,15.355,15.221,15.341,72194,0
2006-07-12,15.323,15.332,15.203,15.203,68916,0
2006-07-13,15.134,15.172,15.03,15.03,97060,0
2006-07-14,15.048,15.056,14.858,14.908,107660,0
2006-07-17,14.866,14.953,14.866,14.935,147801,0
2006-07-18,14.935,14.981,14.858,14.953,120791,0
2006-07-19,14.944,15.253,14.944,15.253,124827,0
2006-07-20,15.245,15.26,15.187,15.195,75730,0
2006-07-21,15.187,15.187,15.076,15.076,105138,0
2006-07-24,15.092,15.253,15.092,15.237,131015,0
2006-07-25,15.211,15.37,15.187,15.37,81536,0
2006-07-26,15.341,15.418,15.307,15.402,104633,0
2006-07-27,15.427,15.505,15.376,15.376,81916,0
2006-07-28,15.376,15.545,15.376,15.545,88096,0
2006-07-31,15.514,15.567,15.481,15.545,68284,0
2006-08-01,15.545,15.551,15.427,15.472,172160,0
2006-08-02,15.481,15.545,15.472,15.489,103750,0
2006-08-03,15.481,15.592,15.472,15.551,99838,0
2006-08-04,15.625,15.67,15.465,15.481,181247,0
2006-08-07,15.41,15.458,15.394,15.41,112966,0
2006-08-08,15.442,15.481,15.362,15.41,189448,0
2006-08-09,15.442,15.489,15.332,15.332,179857,0
2006-08-10,15.29,15.394,15.266,15.355,116373,0
2006-08-11,15.315,15.376,15.307,15.376,94787,0
2006-08-14,15.418,15.523,15.402,15.427,135304,0
2006-08-15,15.496,15.617,15.496,15.617,144768,0
2006-08-16,15.663,15.791,15.663,15.766,127226,0
2006-08-17,15.774,15.933,15.774,15.933,260007,0
2006-08-18,15.942,16.085,15.942,16.059,175061,0
2006-08-21,16.004,16.036,15.98,15.997,226306,0
2006-08-22,15.956,16.036,15.917,15.98,223276,0
2006-08-23,15.956,16.004,15.845,15.87,187560,0
2006-08-24,15.902,15.949,15.854,15.909,219362,0
2006-08-25,15.909,15.956,15.885,15.933,141869,0
2006-08-28,15.87,16.059,15.87,15.997,99963,0
2006-08-29,15.972,16.028,15.964,16.011,284618,0
2006-08-30,16.004,16.146,16.004,16.139,282093,0
2006-08-31,16.139,16.154,16.123,16.139,80776,0
2006-09-01,16.154,16.226,16.123,16.226,189703,0
2006-09-05,16.226,16.226,16.154,16.18,115993,0
2006-09-06,16.107,16.146,16.011,16.036,93152,0
2006-09-07,15.909,16.004,15.87,15.964,126343,0
2006-09-08,15.956,15.997,15.917,15.933,68916,0
2006-09-11,15.894,15.949,15.837,15.878,80524,0
2006-09-12,15.878,16.028,15.878,16.004,180114,0
2006-09-13,16.059,16.25,16.059,16.235,169004,0
2006-09-14,16.163,16.235,16.163,16.194,92895,0
2006-09-15,16.242,16.337,16.242,16.313,187431,0
2006-09-18,16.281,16.361,16.267,16.321,235140,0
2006-09-19,16.337,16.354,16.217,16.297,318567,0
2006-09-20,16.321,16.448,16.321,16.417,186420,0
2006-09-21,16.456,16.463,16.29,16.33,168498,0
2006-09-22,16.297,16.33,16.267,16.313,362873,0
2006-09-25,16.313,16.512,16.29,16.512,183768,0
2006-09-26,16.503,16.719,16.44,16.719,456903,0
2006-09-27,16.719,16.726,16.599,16.646,102489,0
2006-09-28,16.653,16.653,16.529,16.558,248774,0
2006-09-29,16.529,16.591,16.496,16.574,259630,0
2006-10-02,16.487,16.551,16.434,16.456,93402,0
2006-10-03,16.417,16.529,16.384,16.512,99838,0
2006-10-04,16.434,16.646,16.434,16.646,270105,0
2006-10-05,16.599,16.646,16.574,16.63,162822,0
2006-10-06,16.591,16.646,16.536,16.624,156510,0
2006-10-09,16.582,16.653,16.582,16.637,125206,0
2006-10-10,16.653,16.685,16.599,16.685,149817,0
2006-10-11,16.63,16.764,16.599,16.669,448574,0
2006-10-12,16.757,16.822,16.726,16.813,284240,0
2006-10-13,16.764,16.852,16.764,16.844,143508,0
2006-10-16,16.852,16.901,16.822,16.877,63611,0
2006-10-17,16.883,16.901,16.764,16.835,157012,0
2006-10-18,16.835,16.978,16.789,16.822,146540,0
2006-10-19,16.797,16.901,16.764,16.901,106905,0
2006-10-20,16.858,16.883,16.822,16.844,144264,0
2006-10-23,16.748,16.955,16.748,16.916,101226,0
2006-10-24,16.892,16.93,16.822,16.822,152344,0
2006-10-25,16.828,16.883,16.828,16.858,105267,0
2006-10-26,16.916,17.02,16.867,16.978,137198,0
2006-10-27,16.94,16.995,16.923,16.94,142876,0
2006-10-30,16.916,17.012,16.901,16.94,158907,0
2006-10-31,16.94,16.97,16.892,16.909,87719,0
2006-11-01,16.94,16.987,16.772,16.781,100594,0
2006-11-02,16.693,16.781,16.685,16.781,119906,0
2006-11-03,16.844,16.877,16.739,16.813,97440,0
2006-11-06,16.822,17.02,16.822,16.995,83431,0
2006-11-07,17.012,17.09,16.995,17.066,94661,0
2006-11-08,16.94,17.056,16.923,17.056,89615,0
2006-11-09,17.033,17.09,17.02,17.042,131393,0
2006-11-10,17.033,17.09,16.995,17.09,106654,0
2006-11-13,17.09,17.202,17.09,17.137,107660,0
2006-11-14,17.099,17.195,17.074,17.195,290927,0
2006-11-15,17.137,17.239,17.137,17.216,236024,0
2006-11-16,17.239,17.302,17.239,17.289,108797,0
2006-11-17,17.289,17.327,17.176,17.318,90748,0
2006-11-20,17.161,17.311,17.161,17.263,120034,0
2006-11-21,17.223,17.358,17.223,17.358,103245,0
2006-11-22,17.335,17.398,17.335,17.368,69418,0
2006-11-24,17.352,17.368,17.335,17.335,12748,0
2006-11-27,17.281,17.335,17.129,17.129,44555,0
2006-11-28,17.137,17.176,17.033,17.137,256853,0
2006-11-29,17.169,17.344,17.169,17.344,126597,0
2006-11-30,17.289,17.358,17.263,17.352,134798,0
2006-12-01,17.368,17.376,17.186,17.281,111321,0
2006-12-04,17.231,17.454,17.231,17.431,81916,0
2006-12-05,17.398,17.526,17.398,17.517,196139,0
2006-12-06,17.533,17.573,17.502,17.526,136565,0
2006-12-07,17.549,17.629,17.47,17.494,205229,0
2006-12-08,17.44,17.565,17.44,17.542,150703,0
2006-12-11,17.502,17.589,17.494,17.573,168625,0
2006-12-12,17.51,17.58,17.486,17.58,202832,0
2006-12-13,17.606,17.643,17.58,17.606,82418,0
2006-12-14,17.613,17.763,17.589,17.755,134545,0
2006-12-15,17.755,17.809,17.755,17.771,123312,0
2006-12-18,17.809,17.809,17.701,17.701,186420,0
2006-12-19,17.708,17.738,17.589,17.701,110563,0
2006-12-20,17.636,17.732,17.636,17.714,95296,0
2006-12-21,17.685,17.722,17.549,17.58,226430,0
2006-12-22,17.613,17.613,17.517,17.542,109556,0
2006-12-26,17.549,17.636,17.549,17.636,53389,0
2006-12-27,17.668,17.746,17.668,17.738,107788,0
2006-12-28,17.701,17.771,17.701,17.708,83809,0
2006-12-29,17.755,17.789,17.636,17.636,183392,0
2007-01-03,17.732,17.809,17.565,17.636,190460,0
2007-01-04,17.598,17.708,17.589,17.708,102613,0
2007-01-05,17.685,17.714,17.636,17.714,155752,0
2007-01-08,17.708,17.714,17.629,17.693,117510,0
2007-01-09,17.701,17.746,17.606,17.746,142248,0
2007-01-10,17.676,17.746,17.613,17.693,57303,0
2007-01-11,17.708,17.929,17.708,17.826,94409,0
2007-01-12,17.789,17.921,17.789,17.897,71689,0
2007-01-16,17.85,17.929,17.85,17.929,102489,0
2007-01-17,17.876,17.945,17.833,17.921,122306,0
2007-01-18,17.897,17.929,17.883,17.914,115490,0
2007-01-19,17.897,17.897,17.842,17.867,130504,0
2007-01-22,17.876,17.905,17.789,17.802,71311,0
2007-01-23,17.797,17.809,17.771,17.78,358077,0
2007-01-24,17.771,17.859,17.771,17.826,230093,0
2007-01-25,17.809,17.85,17.676,17.701,213303,0
2007-01-26,17.708,17.738,17.629,17.701,149316,0
2007-01-29,17.668,17.746,17.66,17.66,89490,0
2007-01-30,17.676,17.771,17.676,17.746,243219,0
2007-01-31,17.693,17.914,17.693,17.914,246375,0
2007-02-01,17.914,17.984,17.876,17.962,158781,0
2007-02-02,17.945,17.971,17.914,17.937,124827,0
2007-02-05,17.921,17.953,17.897,17.945,67274,0
2007-02-06,17.977,18.024,17.971,18.001,152846,0
2007-02-07,18.007,18.088,18.007,18.088,83175,0
2007-02-08,18.049,18.049,17.984,18.017,135433,0
2007-02-09,18.017,18.064,17.921,17.937,173925,0
2007-02-12,17.914,17.914,17.859,17.859,112207,0
2007-02-13,17.876,17.992,17.876,17.992,97597,0
2007-02-14,18.007,18.129,17.992,18.112,88476,0
2007-02-15,18.112,18.16,18.112,18.129,105643,0
2007-02-16,18.16,18.168,18.129,18.168,85068,0
2007-02-20,18.079,18.246,18.079,18.237,81789,0
2007-02-21,18.182,18.278,18.175,18.264,118013,0
2007-02-22,18.317,18.324,18.278,18.278,133030,0
2007-02-23,18.246,18.31,18.208,18.269,92772,0
2007-02-26,18.264,18.342,18.216,18.342,86328,0
2007-02-27,18.151,18.151,17.732,17.746,151207,0
2007-02-28,17.746,17.914,17.732,17.833,106276,0
2007-03-01,17.606,17.797,17.47,17.732,143129,0
2007-03-02,17.651,17.732,17.47,17.494,367542,0
2007-03-05,17.376,17.486,17.352,17.454,110563,0
2007-03-06,17.526,17.636,17.422,17.573,167741,0
2007-03-07,17.526,17.668,17.526,17.565,57933,0
2007-03-08,17.693,17.771,17.668,17.746,130002,0
2007-03-09,17.732,17.859,17.714,17.818,96301,0
2007-03-12,17.738,17.867,17.714,17.85,109175,0
2007-03-13,17.771,17.771,17.47,17.478,132022,0
2007-03-14,17.413,17.51,17.344,17.502,220499,0
2007-03-15,17.517,17.636,17.478,17.58,99838,0
2007-03-16,17.589,17.629,17.462,17.51,107660,0
2007-03-19,17.589,17.746,17.557,17.651,206109,0
2007-03-20,17.621,17.797,17.621,17.714,111072,0
2007-03-21,17.732,18.208,17.732,18.168,189073,0
2007-03-22,18.16,18.223,18.103,18.175,98703,0
2007-03-23,18.182,18.223,18.088,18.16,144646,0
2007-03-26,18.136,18.19,17.977,18.168,105519,0
2007-03-27,18.168,18.168,18.017,18.056,70556,0
2007-03-28,18.056,18.056,17.889,17.937,114733,0
2007-03-29,18.017,18.049,17.905,18.041,114482,0
2007-03-30,17.984,18.064,17.914,17.984,79392,0
2007-04-02,18.007,18.017,17.897,18.007,105643,0
2007-04-03,18.049,18.223,18.049,18.223,145148,0
2007-04-04,18.143,18.269,18.136,18.237,165469,0
2007-04-05,18.208,18.254,18.168,18.237,159536,0
2007-04-09,19.258,19.483,19.118,19.172,1343325,0
2007-04-10,19.157,19.205,19.135,19.157,478486,0
2007-04-11,19.164,19.172,19.015,19.069,230093,0
2007-04-12,19.056,19.244,19.031,19.229,311377,0
2007-04-13,19.197,19.372,19.18,19.372,228454,0
2007-04-16,19.388,19.53,19.379,19.53,679930,0
2007-04-17,19.562,19.633,19.553,19.609,161305,0
2007-04-18,19.609,19.681,19.538,19.648,185161,0
2007-04-19,19.562,19.665,19.545,19.578,154616,0
2007-04-20,19.616,19.791,19.616,19.742,329298,0
2007-04-23,19.688,19.799,19.688,19.712,184401,0
2007-04-24,19.721,19.735,19.595,19.648,244606,0
2007-04-25,19.681,19.847,19.681,19.83,305696,0
2007-04-26,19.847,19.95,19.791,19.879,288152,0
2007-04-27,19.83,19.982,19.807,19.974,326394,0
2007-04-30,19.989,20.029,19.902,19.925,393920,0
2007-05-01,19.925,19.958,19.815,19.934,138460,0
2007-05-02,19.925,20.076,19.925,20.062,149569,0
2007-05-03,20.062,20.141,20.021,20.116,198542,0
2007-05-04,20.116,20.266,20.116,20.251,170013,0
2007-05-07,20.235,20.4,20.235,20.385,223276,0
2007-05-08,20.377,20.4,20.259,20.4,192858,0
2007-05-09,20.362,20.694,20.203,20.694,395562,0
2007-05-10,20.679,20.679,20.283,20.33,450216,0
2007-05-11,20.306,20.545,20.306,20.496,376503,0
2007-05-14,20.371,20.561,20.283,20.33,244099,0
2007-05-15,20.29,20.519,20.29,20.425,256596,0
2007-05-16,20.417,20.545,20.393,20.496,188187,0
2007-05-17,20.496,20.528,20.425,20.457,173040,0
2007-05-18,20.519,20.592,20.513,20.592,100972,0
2007-05-21,20.592,20.694,20.568,20.568,275910,0
2007-05-22,20.592,20.649,20.561,20.568,170264,0
2007-05-23,20.6,20.781,20.6,20.649,151963,0
2007-05-24,20.623,20.758,20.275,20.338,180365,0
2007-05-25,20.385,20.496,20.172,20.393,220375,0
2007-05-29,20.385,20.553,20.385,20.545,152973,0
2007-05-30,20.409,20.789,20.409,20.789,247513,0
2007-05-31,21.011,21.011,20.875,20.949,206614,0
2007-06-01,20.987,21.091,20.964,21.051,222519,0
2007-06-04,21.044,21.169,21.037,21.146,208382,0
2007-06-05,21.125,21.132,20.958,21.044,161432,0
2007-06-06,20.958,20.964,20.718,20.758,194119,0
2007-06-07,20.679,20.758,20.227,20.315,246123,0
2007-06-08,20.283,20.449,20.251,20.441,250541,0
2007-06-11,20.4,20.568,20.385,20.528,134231,0
2007-06-12,20.465,20.488,20.29,20.29,118265,0
2007-06-13,20.347,20.519,20.33,20.488,162822,0
2007-06-14,20.496,20.639,20.496,20.583,1023991,0
2007-06-15,20.639,20.821,20.639,20.813,324882,0
2007-06-18,20.863,20.924,20.804,20.884,137073,0
2007-06-19,20.821,20.916,20.718,20.863,150199,0
2007-06-20,20.9,20.971,20.575,20.592,158781,0
2007-06-21,20.528,20.718,20.417,20.702,114352,0
2007-06-22,20.71,20.71,20.441,20.583,139845,0
2007-06-25,20.561,20.592,20.362,20.425,109934,0
2007-06-26,20.481,20.496,20.299,20.338,109556,0
2007-06-27,20.203,20.465,20.172,20.449,137574,0
2007-06-28,20.481,20.561,20.449,20.537,121042,0
2007-06-29,20.561,20.679,20.465,20.614,128362,0
2007-07-02,20.623,20.758,20.623,20.735,85826,0
2007-07-03,20.75,20.781,20.743,20.781,64495,0
2007-07-05,20.789,20.798,20.702,20.781,100972,0
2007-07-06,20.781,20.838,20.718,20.813,135558,0
2007-07-09,20.829,20.995,20.798,20.995,242715,0
2007-07-10,20.933,20.933,20.679,20.694,137701,0
2007-07-11,20.718,20.838,20.608,20.804,159162,0
2007-07-12,20.838,21.037,20.838,21.002,341668,0
2007-07-13,20.545,20.608,20.4,20.583,298878,0
2007-07-16,20.545,20.568,20.417,20.425,1105149,0
2007-07-17,20.465,20.513,20.377,20.409,189955,0
2007-07-18,20.322,20.417,20.203,20.417,163954,0
2007-07-19,20.465,20.519,20.4,20.474,148051,0
2007-07-20,20.449,20.474,20.227,20.283,125206,0
2007-07-23,20.33,20.513,20.306,20.457,129624,0
2007-07-24,20.347,20.362,19.943,20.004,127226,0
2007-07-25,20.062,20.148,19.704,20.092,132150,0
2007-07-26,19.728,19.888,19.348,19.562,189955,0
2007-07-27,19.545,19.553,19.157,19.164,208382,0
2007-07-30,19.205,19.354,19.077,19.301,114352,0
2007-07-31,19.42,19.53,19.085,19.085,185161,0
2007-08-01,19.069,19.143,18.729,19.094,213053,0
2007-08-02,19.11,19.18,19.022,19.103,148935,0
2007-08-03,19.127,19.15,18.642,18.65,155880,0
2007-08-06,18.618,18.912,18.469,18.894,229335,0
2007-08-07,18.894,19.077,18.754,19.007,175189,0
2007-08-08,18.858,19.284,18.858,19.143,199674,0
2007-08-09,18.858,19.094,18.762,18.762,183392,0
2007-08-10,18.658,18.903,18.342,18.808,205483,0
2007-08-13,18.903,18.962,18.786,18.792,160040,0
2007-08-14,18.816,18.858,18.382,18.398,141237,0
2007-08-15,17.937,18.35,17.78,17.921,302920,0
2007-08-16,17.589,17.685,16.909,17.335,483155,0
2007-08-17,17.557,17.859,17.494,17.789,231986,0
2007-08-20,18.017,18.286,17.826,18.223,216964,0
2007-08-21,18.223,18.572,18.19,18.539,200684,0
2007-08-22,18.77,18.936,18.729,18.874,235140,0
2007-08-23,18.881,18.974,18.786,18.912,175442,0
2007-08-24,18.92,19.049,18.858,19.031,213432,0
2007-08-27,19.031,19.069,18.903,18.903,158907,0
2007-08-28,18.746,18.825,18.485,18.493,410076,0
2007-08-29,18.618,18.729,18.453,18.729,256720,0
2007-08-30,18.618,18.77,18.58,18.699,141488,0
2007-08-31,18.936,19.049,18.816,18.968,160421,0
2007-09-04,19.063,19.293,18.999,19.252,422572,0
2007-09-05,19.135,19.213,19.015,19.094,236148,0
2007-09-06,19.118,19.252,19.056,19.223,285628,0
2007-09-07,18.46,18.476,18.151,18.317,335737,0
2007-09-10,18.317,18.35,18.033,18.049,282851,0
2007-09-11,18.064,18.199,18.064,18.168,299762,0
2007-09-12,18.129,18.278,18.112,18.216,178218,0
2007-09-13,18.269,18.412,18.269,18.398,133030,0
2007-09-14,18.229,18.469,18.229,18.404,111955,0
2007-09-17,18.35,18.357,18.246,18.269,158402,0
2007-09-18,18.31,18.841,18.31,18.832,263290,0
2007-09-19,18.99,19.056,18.816,18.874,206234,0
2007-09-20,18.874,19.015,18.841,18.953,134798,0
2007-09-21,19.022,19.094,18.92,19.056,173422,0
2007-09-24,19.031,19.11,18.968,18.999,111574,0
2007-09-25,18.962,18.962,18.808,18.962,142626,0
2007-09-26,19.015,19.172,19.015,19.172,133667,0
2007-09-27,19.205,19.379,19.205,19.354,116373,0
2007-09-28,19.293,19.372,19.143,19.213,166230,0
2007-10-01,19.205,19.458,19.189,19.434,209014,0
2007-10-02,19.458,19.553,19.372,19.434,231480,0
2007-10-03,19.633,19.633,19.301,19.316,120409,0
2007-10-04,19.348,19.388,19.325,19.363,105391,0
2007-10-05,19.49,19.53,19.426,19.49,141488,0
2007-10-08,19.521,19.569,19.42,19.53,118769,0
2007-10-09,19.49,19.64,19.49,19.633,171021,0
2007-10-10,19.656,19.656,19.553,19.616,115490,0
2007-10-11,19.769,19.807,19.449,19.507,174810,0
2007-10-12,19.553,19.656,19.507,19.609,94160,0
2007-10-15,19.761,19.761,19.467,19.53,166732,0
2007-10-16,19.578,19.578,19.412,19.49,122937,0
2007-10-17,19.616,19.626,19.34,19.53,159917,0
2007-10-18,19.521,19.586,19.388,19.586,105643,0
2007-10-19,19.569,19.569,19.077,19.135,195887,0
2007-10-22,18.928,19.15,18.903,19.11,147801,0
2007-10-23,19.135,19.213,19.069,19.213,163954,0
2007-10-24,19.197,19.197,18.832,19.077,150324,0
2007-10-25,19.085,19.135,18.903,19.04,135933,0
2007-10-26,19.077,19.143,18.999,19.135,171276,0
2007-10-29,19.189,19.301,19.143,19.293,135433,0
2007-10-30,19.252,19.332,19.157,19.223,123062,0
2007-10-31,19.252,19.49,19.252,19.363,154742,0
2007-11-01,19.293,19.293,18.99,18.99,293833,0
2007-11-02,18.962,18.974,18.778,18.944,279190,0
2007-11-05,18.721,18.928,18.674,18.778,277234,0
2007-11-06,18.866,18.936,18.699,18.92,114856,0
2007-11-07,19.094,19.094,18.437,18.485,260383,0
2007-11-08,18.499,18.499,17.984,18.237,291560,0
2007-11-09,18.064,18.136,17.78,17.921,196517,0
2007-11-12,17.905,17.953,17.589,17.589,437843,0
2007-11-13,17.651,17.897,17.643,17.889,639539,0
2007-11-14,18.143,18.143,17.842,17.842,123122,0
2007-11-15,17.746,17.826,17.398,17.621,151076,0
2007-11-16,17.693,17.708,17.376,17.66,126089,0
2007-11-19,16.963,17.565,16.963,17.391,196896,0
2007-11-20,17.344,17.557,17.281,17.446,151838,0
2007-11-21,17.272,17.289,16.677,16.963,137450,0
2007-11-23,17.216,17.281,17.003,17.249,46323,0
2007-11-26,17.272,17.358,17.012,17.02,91254,0
2007-11-27,17.176,17.176,16.916,17.099,207245,0
2007-11-28,17.129,17.517,17.129,17.486,441631,0
2007-11-29,17.454,17.693,17.431,17.643,158329,0
2007-11-30,18.001,18.001,17.708,17.802,151650,0
2007-12-03,17.914,17.914,17.732,17.746,110563,0
2007-12-04,17.668,17.685,17.549,17.613,165977,0
2007-12-05,17.867,17.905,17.746,17.905,236531,0
2007-12-06,17.358,17.502,17.202,17.494,148429,0
2007-12-07,17.502,17.557,17.431,17.431,59449,0
2007-12-10,17.406,17.565,17.358,17.51,146158,0
2007-12-11,17.533,17.58,17.012,17.042,258362,0
2007-12-12,17.454,17.454,16.892,17.033,182256,0
2007-12-13,16.877,16.963,16.702,16.955,128611,0
2007-12-14,16.805,16.946,16.711,16.726,185664,0
2007-12-17,16.662,16.662,16.272,16.321,165090,0
2007-12-18,16.4,16.434,16.146,16.297,253696,0
2007-12-19,16.297,16.426,16.194,16.345,171907,0
2007-12-20,16.391,16.391,16.202,16.354,167741,0
2007-12-21,16.4,16.599,16.376,16.599,205229,0
2007-12-24,17.231,17.231,16.677,16.719,255838,0
2007-12-26,16.669,16.719,16.496,16.669,320968,0
2007-12-27,16.669,16.669,16.417,16.44,284742,0
2007-12-28,16.565,16.574,16.345,16.4,281695,0
2007-12-31,16.337,16.565,16.242,16.558,289736,0
2008-01-02,16.702,16.702,16.21,16.25,187935,0
2008-01-03,16.281,16.361,16.163,16.163,237897,0
2008-01-04,16.068,16.068,15.696,15.696,257671,0
2008-01-07,15.735,15.783,15.523,15.609,267890,0
2008-01-08,15.774,15.774,15.245,15.266,254328,0
2008-01-09,15.266,15.436,15.134,15.37,279393,0
2008-01-10,15.298,15.609,15.26,15.45,413385,0
2008-01-11,15.37,15.514,15.275,15.394,238296,0
2008-01-14,15.45,15.6,15.45,15.53,95041,0
2008-01-15,15.41,15.427,15.165,15.172,202515,0
2008-01-16,15.092,15.307,14.961,15.108,189703,0
2008-01-17,15.142,15.195,14.704,14.762,320634,0
2008-01-18,14.822,14.935,14.507,14.657,191488,0
2008-01-22,14.263,14.579,13.47,14.309,482035,0
2008-01-23,14.053,14.618,13.898,14.562,422672,0
2008-01-24,14.602,14.892,14.602,14.886,281589,0
2008-01-25,15.056,15.099,14.641,14.684,211161,0
2008-01-28,14.684,14.961,14.61,14.944,177071,0
2008-01-29,15.134,15.151,14.944,15.108,196773,0
2008-01-30,15.083,15.362,15.039,15.039,279571,0
2008-01-31,14.917,15.53,14.892,15.427,241326,0
2008-02-01,15.523,15.759,15.45,15.742,349493,0
2008-02-04,15.632,15.728,15.584,15.632,255081,0
2008-02-05,15.332,15.427,15.151,15.179,142374,0
2008-02-06,15.275,15.323,14.976,15.021,250541,0
2008-02-07,14.969,15.187,14.866,15.117,216211,0
2008-02-08,15.069,15.158,14.917,14.996,168885,0
2008-02-11,15.012,15.092,14.874,15.063,116867,0
2008-02-12,15.187,15.307,15.142,15.179,164391,0
2008-02-13,15.298,15.341,15.179,15.323,135680,0
2008-02-14,15.332,15.332,15.063,15.069,96368,0
2008-02-15,15.021,15.056,14.908,15.004,231407,0
2008-02-19,15.076,15.275,15.012,15.021,204346,0
2008-02-20,14.908,15.245,14.908,15.211,227411,0
2008-02-21,15.172,15.26,14.969,14.969,184147,0
2008-02-22,15.048,15.125,14.805,15.069,116029,0
2008-02-25,15.117,15.298,14.996,15.29,108419,0
2008-02-26,15.26,15.505,15.221,15.45,201694,0
2008-02-27,15.427,15.53,15.37,15.442,62044,0
2008-02-28,15.307,15.394,15.237,15.26,89615,0
2008-02-29,15.056,15.099,14.866,14.892,173336,0
2008-03-03,14.901,14.926,14.744,14.874,91635,0
2008-03-04,14.874,14.874,14.553,14.792,153613,0
2008-03-05,14.792,15.021,14.719,14.719,430189,0
2008-03-06,14.704,14.792,14.553,14.562,167963,0
2008-03-07,14.445,14.602,14.316,14.411,77898,0
2008-03-10,14.405,14.405,14.079,14.079,230345,0
2008-03-11,14.34,14.538,14.184,14.538,131015,0
2008-03-12,14.57,14.727,14.405,14.405,229592,0
2008-03-13,14.191,14.531,14.053,14.492,244754,0
2008-03-14,14.309,14.309,13.47,13.697,329047,0
2008-03-17,13.398,13.508,13.033,13.31,479755,0
2008-03-18,13.412,13.697,13.383,13.697,460309,0
2008-03-19,13.848,13.871,13.358,13.366,238800,0
2008-03-20,13.446,13.682,13.358,13.667,186547,0
2008-03-24,13.747,14.017,13.725,13.907,153983,0
2008-03-25,14.002,14.071,13.863,14.024,160040,0
2008-03-26,14.053,14.053,13.888,13.924,138080,0
2008-03-27,13.967,14.024,13.82,13.82,158655,0
2008-03-28,13.888,13.888,13.689,13.725,83934,0
2008-03-31,13.682,13.863,13.682,13.802,110182,0
2008-04-01,13.967,14.263,13.942,14.263,174986,0
2008-04-02,14.263,14.379,14.227,14.316,111700,0
2008-04-03,14.263,14.379,14.206,14.316,194501,0
2008-04-04,14.331,14.411,14.132,14.301,116453,0
2008-04-07,14.34,14.453,14.309,14.34,125989,0
2008-04-08,14.254,14.301,14.206,14.285,106529,0
2008-04-09,14.278,14.323,14.089,14.089,96077,0
2008-04-10,14.089,14.235,14.089,14.14,115490,0
2008-04-11,14.062,14.062,13.863,13.871,131574,0
2008-04-14,13.855,13.871,13.747,13.784,105237,0
2008-04-15,13.848,13.848,13.595,13.811,97399,0
2008-04-16,13.871,14.158,13.871,14.149,151235,0
2008-04-17,14.132,14.184,14.024,14.149,111345,0
2008-04-18,14.263,14.397,14.244,14.309,140662,0
2008-04-21,14.263,14.411,14.263,14.358,79636,0
2008-04-22,14.331,14.379,14.22,14.285,136049,0
2008-04-23,14.365,14.372,14.227,14.349,95170,0
2008-04-24,14.358,14.522,14.285,14.507,230746,0
2008-04-25,14.618,14.648,14.436,14.625,149753,0
2008-04-28,14.625,14.657,14.588,14.632,180929,0
2008-04-29,14.648,14.684,14.579,14.632,107301,0
2008-04-30,14.618,14.753,14.553,14.588,143508,0
2008-05-01,14.545,14.814,14.531,14.814,155286,0
2008-05-02,14.892,14.953,14.814,14.848,80090,0
2008-05-05,14.814,14.901,14.77,14.77,110501,0
2008-05-06,14.736,14.908,14.666,14.882,130694,0
2008-05-07,14.892,14.892,14.588,14.597,133829,0
2008-05-08,14.641,14.727,14.61,14.648,97086,0
2008-05-09,14.588,14.641,14.538,14.602,134489,0
2008-05-12,14.648,14.736,14.553,14.699,165916,0
2008-05-13,14.792,14.83,14.675,14.83,229280,0
2008-05-14,14.848,15.039,14.848,14.976,234594,0
2008-05-15,15.056,15.142,14.917,15.083,188245,0
2008-05-16,15.117,15.179,15.004,15.179,123038,0
2008-05-19,15.165,15.323,15.151,15.253,155748,0
2008-05-20,15.179,15.179,15.083,15.125,171112,0
2008-05-21,15.158,15.237,14.944,15.012,262912,0
2008-05-22,14.976,15.063,14.969,15.048,505397,0
2008-05-23,14.981,14.981,14.839,14.866,203716,0
2008-05-27,14.848,14.969,14.814,14.935,161490,0
2008-05-28,14.961,14.996,14.822,14.882,181126,0
2008-05-29,14.874,15.03,14.839,15.012,132119,0
2008-05-30,15.012,15.056,14.953,15.056,84663,0
2008-06-02,15.004,15.048,14.858,15.03,160752,0
2008-06-03,15.048,15.083,14.901,15.069,129710,0
2008-06-04,15.056,15.092,14.961,15.012,151160,0
2008-06-05,15.092,15.275,15.048,15.266,204379,0
2008-06-06,14.926,14.926,14.436,14.436,399580,0
2008-06-09,14.459,14.513,14.331,14.379,256545,0
2008-06-10,14.349,14.436,14.309,14.372,175274,0
2008-06-11,14.301,14.309,14.062,14.098,149718,0
2008-06-12,14.124,14.254,14.045,14.105,105323,0
2008-06-13,14.03,14.244,14.03,14.235,133729,0
2008-06-16,14.206,14.235,14.124,14.214,129303,0
2008-06-17,14.254,14.254,14.105,14.14,91138,0
2008-06-18,14.111,14.111,13.888,13.929,177424,0
2008-06-19,13.976,14.017,13.88,13.967,158074,0
2008-06-20,13.835,13.898,13.725,13.802,118059,0
2008-06-23,13.835,13.835,13.674,13.716,129947,0
2008-06-24,13.682,13.706,13.549,13.579,228372,0
2008-06-25,13.628,13.776,13.628,13.674,188002,0
2008-06-26,13.525,13.541,13.295,13.31,208885,0
2008-06-27,13.254,13.254,13.048,13.089,199953,0
2008-06-30,13.112,13.215,13.056,13.104,173150,0
2008-07-01,12.994,13.129,12.883,13.104,256050,0
2008-07-02,13.121,13.207,13.018,13.042,145309,0
2008-07-03,13.056,13.151,12.954,13.042,222041,0
2008-07-07,13.002,13.048,12.629,13.033,383035,0
2008-07-08,13.033,13.326,12.994,13.318,503679,0
2008-07-09,13.326,13.358,13.01,13.026,291651,0
2008-07-10,13.01,13.089,12.867,12.994,462676,0
2008-07-11,12.787,12.977,12.629,12.859,406756,0
2008-07-14,12.954,12.985,12.693,12.763,275391,0
2008-07-15,12.636,12.7,12.367,12.542,375521,0
2008-07-16,12.573,12.969,12.494,12.961,224453,0
2008-07-17,12.977,13.144,12.914,13.121,233973,0
2008-07-18,13.144,13.215,13.002,13.159,250111,0
2008-07-21,13.215,13.279,13.112,13.144,132571,0
2008-07-22,12.78,13.271,12.78,13.254,214679,0
2008-07-23,13.303,13.47,13.303,13.446,168357,0
2008-07-24,13.422,13.438,13.098,13.104,245796,0
2008-07-25,13.121,13.31,13.081,13.239,292258,0
2008-07-28,13.159,13.223,13.033,13.033,164589,0
2008-07-29,13.018,13.239,13.018,13.207,252889,0
2008-07-30,13.326,13.412,13.199,13.412,340968,0
2008-07-31,13.295,13.404,13.175,13.326,124491,0
2008-08-01,13.349,13.349,13.194,13.271,155738,0
2008-08-04,13.231,13.231,13.042,13.073,124611,0
2008-08-05,13.137,13.366,13.137,13.335,142696,0
2008-08-06,13.288,13.446,13.271,13.383,158427,0
2008-08-07,13.326,13.358,13.231,13.231,76349,0
2008-08-08,13.231,13.525,13.215,13.499,210875,0
2008-08-11,13.477,13.768,13.453,13.716,223793,0
2008-08-12,13.697,13.706,13.508,13.579,165865,0
2008-08-13,13.525,13.585,13.446,13.532,97424,0
2008-08-14,13.491,13.644,13.477,13.557,131999,0
2008-08-15,13.585,13.644,13.572,13.628,51590,0
2008-08-18,13.603,13.603,13.326,13.398,110932,0
2008-08-19,13.341,13.341,13.207,13.263,151735,0
2008-08-20,13.916,14.089,13.802,13.888,928170,0
2008-08-21,13.855,13.958,13.802,13.907,483847,0
2008-08-22,13.942,14.037,13.935,14.024,1083815,0
2008-08-25,13.958,13.993,13.733,13.82,528677,0
2008-08-26,13.835,13.835,13.716,13.82,318594,0
2008-08-27,13.811,13.958,13.747,13.888,157077,0
2008-08-28,13.916,14.111,13.916,14.111,245353,0
2008-08-29,14.071,14.089,13.942,13.976,140593,0
2008-09-02,14.062,14.132,13.958,13.993,281217,0
2008-09-03,13.984,14.002,13.888,13.929,192982,0
2008-09-04,13.863,13.88,13.579,13.644,310929,0
2008-09-05,13.31,13.39,12.977,13.263,305272,0
2008-09-08,13.499,13.585,13.295,13.525,215184,0
2008-09-09,13.516,13.525,13.018,13.033,153263,0
2008-09-10,12.985,13.089,12.883,13.018,294760,0
2008-09-11,12.883,13.121,12.787,13.121,246190,0
2008-09-12,12.985,13.263,12.985,13.207,242552,0
2008-09-15,12.732,13.026,12.676,12.693,171382,0
2008-09-16,12.257,12.629,12.138,12.599,234196,0
2008-09-17,12.424,12.518,11.915,11.915,326516,0
2008-09-18,11.907,12.353,11.577,12.328,477341,0
2008-09-19,12.763,13.081,12.732,12.907,331760,0
2008-09-22,12.859,12.867,12.447,12.479,220195,0
2008-09-23,12.399,12.503,12.155,12.217,136046,0
2008-09-24,12.251,12.353,12.224,12.28,136323,0
2008-09-25,12.164,12.479,12.122,12.431,324478,0
2008-09-26,12.114,12.415,12.114,12.375,168486,0
2008-09-29,12.129,12.164,11.268,11.417,290378,0
2008-09-30,11.424,11.614,11.322,11.577,1155000,0
2008-10-01,11.481,11.703,11.432,11.694,187555,0
2008-10-02,11.577,11.584,11.188,11.241,183190,0
2008-10-03,11.259,11.489,11.115,11.227,166412,0
2008-10-06,10.506,10.737,9.871,10.737,756183,0
2008-10-07,10.728,10.935,9.905,9.912,473689,0
2008-10-08,9.0071,10.418,8.9454,9.3271,670245,0
2008-10-09,9.3723,9.4282,8.62,8.7934,477734,0
2008-10-10,6.774,8.7934,6.774,8.2239,902487,0
2008-10-13,8.7156,9.3723,8.7074,9.3025,420674,0
2008-10-14,9.967,10.301,9.508,9.61,1069843,0
2008-10-15,9.579,9.595,8.9529,8.9613,364876,0
2008-10-16,8.8808,9.1019,8.3592,9.1019,544785,0
2008-10-17,8.8974,9.4658,8.8269,9.3105,486754,0
2008-10-20,9.3643,9.792,9.2463,9.753,293591,0
2008-10-21,10.301,10.301,9.3643,9.3801,279121,0
2008-10-22,9.0649,9.1202,8.5093,8.7466,724210,0
2008-10-23,8.6992,8.8501,8.1843,8.731,546534,0
2008-10-24,8.2003,8.5173,7.9865,8.3897,293791,0
2008-10-27,8.2556,8.4925,7.9865,8.034,466805,0
2008-10-28,8.3353,8.7228,7.9865,8.7228,288453,0
2008-10-29,8.7632,9.1979,8.6828,8.921,248018,0
2008-10-30,9.0478,9.2307,8.8808,9.0717,281500,0
2008-10-31,9.0327,9.531,9.0071,9.3321,394995,0
2008-11-03,9.3477,9.524,9.2764,9.4757,101061,0
2008-11-04,9.61,9.825,9.61,9.777,231639,0
2008-11-05,10.214,10.214,9.2608,9.3105,337501,0
2008-11-06,9.3105,9.3105,8.6271,8.7934,266744,0
2008-11-07,8.7852,9.1738,8.7852,9.1019,394895,0
2008-11-10,9.0934,9.2307,8.8808,9.0157,1908121,0
2008-11-11,8.8343,8.9135,8.5955,8.7466,456244,0
2008-11-12,8.4864,8.574,8.2954,8.3034,669096,0
2008-11-13,8.1686,8.8501,7.8832,8.8501,501403,0
2008-11-14,8.6682,8.9058,8.3825,8.3825,594435,0
2008-11-17,8.2003,8.4925,8.2003,8.2954,878255,0
2008-11-18,8.1607,8.3264,7.9784,8.2798,714411,0
2008-11-19,8.2239,8.3186,7.8121,7.8278,1266883,0
2008-11-20,7.5665,7.82,7.297,7.3128,522432,0
2008-11-21,7.3206,7.582,7.0434,7.4872,461687,0
2008-11-24,7.5346,8.2003,7.5346,8.0974,413872,0
2008-11-25,7.796,8.0101,7.6613,7.9467,241319,0
2008-11-26,7.7644,8.3669,7.7409,8.3034,827610,0
2008-11-28,8.1287,8.4218,8.1287,8.4218,242914,0
2008-12-01,8.1686,8.1686,7.6456,7.6613,780576,0
2008-12-02,7.582,7.9388,7.582,7.8674,989893,0
2008-12-03,7.7803,8.2003,7.7251,8.1287,1081622,0
2008-12-04,7.9626,8.2954,7.8121,7.8911,678423,0
2008-12-05,7.6694,8.2877,7.6613,8.2003,494917,0
2008-12-08,8.3111,8.6992,8.3111,8.5488,1695513,0
2008-12-09,8.3669,8.3897,7.733,7.7409,383756,0
2008-12-10,7.7725,7.9705,7.6771,7.8754,230513,0
2008-12-11,7.8278,7.8911,7.5425,7.6931,175293,0
2008-12-12,7.4078,7.7725,7.4078,7.5744,269293,0
2008-12-15,7.6298,7.6298,7.3525,7.4872,225625,0
2008-12-16,7.4555,7.8358,7.4555,7.8039,325112,0
2008-12-17,7.7011,7.8039,7.6217,7.6537,385653,0
2008-12-18,7.6217,7.7171,7.4632,7.5189,362833,0
2008-12-19,7.4712,7.7011,7.4158,7.5028,764630,0
2008-12-22,7.4712,7.5505,7.3287,7.4,310452,0
2008-12-23,7.3525,7.5189,7.3128,7.3367,875098,0
2008-12-24,7.4319,7.4632,7.3287,7.4399,54747,0
2008-12-26,7.4399,7.527,7.4158,7.527,153312,0
2008-12-29,7.4872,7.527,7.3525,7.4795,168687,0
2008-12-30,7.4158,7.6059,7.4158,7.5744,207846,0
2008-12-31,7.6298,7.8433,7.6217,7.8121,340911,0
2009-01-02,7.8433,8.1923,7.8433,8.1209,279703,0
2009-01-05,8.1287,8.3034,8.0653,8.2721,123428,0
2009-01-06,8.3186,8.4139,8.248,8.2954,308509,0
2009-01-07,8.1526,8.1923,7.9626,8.0576,309454,0
2009-01-08,8.034,8.0419,7.8911,7.9388,336927,0
2009-01-09,7.8596,7.8832,7.7251,7.7725,198847,0
2009-01-12,7.7484,7.7563,7.6137,7.6854,131832,0
2009-01-13,7.6217,7.7409,7.6059,7.7011,296860,0
2009-01-14,7.6378,7.6378,7.4795,7.4872,338914,0
2009-01-15,7.4872,7.5505,7.1703,7.2098,512245,0
2009-01-16,7.4632,7.6137,7.2888,7.4795,257283,0
2009-01-20,7.3841,7.3841,7.0592,7.0592,241253,0
2009-01-21,7.1859,7.3206,7.0988,7.2653,473689,0
2009-01-22,7.2018,7.305,7.0592,7.2098,151451,0
2009-01-23,7.0039,7.2888,7.0039,7.2496,90971,0
2009-01-26,7.3128,7.4158,7.1782,7.2575,125547,0
2009-01-27,7.2575,7.3367,7.2337,7.297,97380,0
2009-01-28,7.4078,7.5665,7.4078,7.5665,97743,0
2009-01-29,7.527,7.527,7.3367,7.3761,164249,0
2009-01-30,7.5109,7.5109,7.1384,7.3367,218877,0
2009-02-02,7.1703,7.297,7.1384,7.2888,202012,0
2009-02-03,7.2888,7.3841,7.2177,7.297,137266,0
2009-02-04,7.297,7.4712,7.2337,7.2732,87292,0
2009-02-05,7.1703,7.3601,7.1384,7.3525,112372,0
2009-02-06,7.305,7.5189,7.305,7.4872,150482,0
2009-02-09,7.4399,7.5425,7.4237,7.4712,58913,0
2009-02-10,7.4475,7.4555,7.1782,7.2496,167065,0
2009-02-11,7.2496,7.2811,7.1942,7.2098,104401,0
2009-02-12,7.1305,7.1942,7.0039,7.1942,244914,0
2009-02-13,7.2018,7.2732,7.1384,7.2732,221041,0
2009-02-17,7.1305,7.1467,6.9009,6.9801,144872,0
2009-02-18,7.0119,7.0119,6.766,6.8928,115173,0
2009-02-19,6.877,6.9167,6.6076,6.6076,208842,0
2009-02-20,6.465,6.5443,6.2118,6.5443,265639,0
2009-02-23,6.56,6.56,6.4336,6.4889,419296,0
2009-02-24,6.5443,6.8218,6.4493,6.774,210006,0
2009-02-25,6.7029,6.9961,6.6393,6.9245,138674,0
2009-02-26,6.9405,7.0988,6.8453,6.8611,117638,0
2009-02-27,6.4809,6.8134,6.4809,6.7347,133350,0
2009-03-02,6.576,6.576,6.2351,6.2593,165334,0
2009-03-03,6.2351,6.3143,5.9421,5.9896,158364,0
2009-03-04,6.0056,6.2751,5.9977,6.2038,179701,0
2009-03-05,6.1006,6.1006,5.6332,5.6966,276218,0
2009-03-06,5.7045,5.8075,5.4352,5.6174,130009,0
2009-03-09,5.6015,5.6887,5.4668,5.6095,169097,0
2009-03-10,5.7441,5.9977,5.7204,5.9818,138588,0
2009-03-11,5.9977,6.1558,5.9977,6.1164,82762,0
2009-03-12,6.0293,6.3301,5.9499,6.251,126365,0
2009-03-13,6.2909,6.3699,6.2593,6.3381,89525,0
2009-03-16,6.3381,6.5289,6.3223,6.3301,69786,0
2009-03-17,6.3143,6.552,6.3067,6.552,54024,0
2009-03-18,6.5839,6.7821,6.4018,6.6474,35531,0
2009-03-19,6.7029,6.7347,6.4889,6.4889,72109,0
2009-03-20,6.4414,6.5366,6.3067,6.3067,141415,0
2009-03-23,6.4968,6.8531,6.4968,6.8531,102582,0
2009-03-24,6.7979,6.8453,6.7029,6.7106,94348,0
2009-03-25,6.758,6.9405,6.5997,6.774,83619,0
2009-03-26,6.8218,6.9405,6.7979,6.9167,36543,0
2009-03-27,6.7821,6.8611,6.758,6.758,44866,0
2009-03-30,6.7029,6.7029,6.4336,6.465,53912,0
2009-03-31,6.5207,6.7424,6.4968,6.6713,81218,0
2009-04-01,6.576,6.7901,6.5289,6.758,82041,0
2009-04-02,6.9564,7.0592,6.8928,6.9245,85555,0
2009-04-03,6.8691,6.9722,6.8294,6.9564,47991,0
2009-04-06,6.8928,6.9801,6.7901,6.9167,42771,0
2009-04-07,6.7503,6.9167,6.7424,6.7424,69162,0
2009-04-08,6.7821,6.8611,6.7188,6.7901,92471,0
2009-04-09,6.9327,7.0751,6.9245,6.9881,193764,0
2009-04-13,6.877,7.0592,6.877,7.0275,138129,0
2009-04-14,6.9089,7.0672,6.8928,6.9405,65977,0
2009-04-15,6.9167,7.0356,6.7979,7.0356,94709,0
2009-04-16,7.083,7.2258,7.0356,7.2177,46479,0
2009-04-17,7.1782,7.2018,7.1147,7.1467,104946,0
2009-04-20,7.0039,7.0039,6.8134,6.8134,69414,0
2009-04-21,6.7347,6.9641,6.7347,6.9405,63775,0
2009-04-22,6.9167,7.0909,6.9167,6.9564,55988,0
2009-04-23,6.9167,6.9801,6.7979,6.9801,83782,0
2009-04-24,6.9801,7.1227,6.9801,7.0434,47980,0
2009-04-27,6.8453,7.0909,6.8453,6.9641,130584,0
2009-04-28,6.8691,7.0196,6.8691,6.9245,93317,0
2009-04-29,6.9801,7.1703,6.9722,7.0672,77049,0
2009-04-30,7.1227,7.2337,7.083,7.0988,69179,0
2009-05-01,7.0909,7.1624,7.0514,7.1227,77047,0
2009-05-04,7.1624,7.3128,7.1624,7.3128,138535,0
2009-05-05,7.3128,7.3206,7.2418,7.305,41052,0
2009-05-06,7.3841,7.4555,7.3444,7.4158,69308,0
2009-05-07,7.5028,7.5505,7.3444,7.3682,58987,0
2009-05-08,7.4632,7.5744,7.4319,7.5346,124124,0
2009-05-11,7.4555,7.4795,7.4,7.4237,54379,0
2009-05-12,7.4555,7.4555,7.3206,7.4,68859,0
2009-05-13,7.2575,7.2653,7.1467,7.1624,73519,0
2009-05-14,7.2018,7.2732,7.1703,7.2337,105433,0
2009-05-15,7.1859,7.2732,7.1384,7.1384,128694,0
2009-05-18,7.2258,7.3525,7.2177,7.3525,69025,0
2009-05-19,7.3128,7.4078,7.3128,7.3601,403501,0
2009-05-20,7.4078,7.4795,7.3206,7.3206,159218,0
2009-05-21,7.2811,7.2811,7.1544,7.2098,88062,0
2009-05-22,7.2337,7.2888,7.1942,7.2177,101295,0
2009-05-26,7.1942,7.3761,7.1703,7.3444,211464,0
2009-05-27,7.3525,7.3921,7.2177,7.2496,164824,0
2009-05-28,7.2653,7.3287,7.1227,7.3128,107477,0
2009-05-29,7.3525,7.4078,7.2732,7.4078,105001,0
2009-06-01,7.495,7.6059,7.495,7.5505,154711,0
2009-06-02,7.4795,7.6059,7.4795,7.59,102078,0
2009-06-03,7.527,7.5346,7.4078,7.4555,72548,0
2009-06-04,7.4795,7.5587,7.4399,7.5425,46791,0
2009-06-05,7.6059,7.6378,7.5028,7.5109,109056,0
2009-06-08,7.4237,7.527,7.4078,7.4795,56024,0
2009-06-09,7.5346,7.5665,7.495,7.5028,78038,0
2009-06-10,7.5665,7.5744,7.4475,7.4872,89773,0
2009-06-11,7.4795,7.6059,7.4795,7.5346,73097,0
2009-06-12,7.495,7.527,7.4712,7.527,41995,0
2009-06-15,7.4632,7.4632,7.3128,7.3444,87287,0
2009-06-16,7.3761,7.4632,7.297,7.3444,219410,0
2009-06-17,7.297,7.3206,7.2177,7.2258,94733,0
2009-06-18,7.2418,7.3444,7.2418,7.2653,52585,0
2009-06-19,7.297,7.3444,7.2418,7.297,80820,0
2009-06-22,7.2018,7.2018,7.0356,7.0592,55705,0
2009-06-23,7.0592,7.1227,7.0119,7.0434,51171,0
2009-06-24,7.1071,7.1544,7.0514,7.0514,59546,0
2009-06-25,7.0196,7.1859,7.0196,7.1859,96547,0
2009-06-26,7.1384,7.1942,7.1305,7.1703,56527,0
2009-06-29,7.1624,7.2496,7.1624,7.2496,67285,0
2009-06-30,7.2337,7.2811,7.2018,7.2811,168603,0
2009-07-01,7.3128,7.3682,7.305,7.3525,35310,0
2009-07-02,7.2258,7.2732,7.1703,7.2098,120097,0
2009-07-06,7.1227,7.1544,7.0672,7.1467,133606,0
2009-07-07,7.1305,7.1467,7.0039,7.0039,45873,0
2009-07-08,6.7106,7.0434,6.695,6.9722,62177,0
2009-07-09,7.0356,7.0751,6.9961,6.9961,112520,0
2009-07-10,6.9486,7.0039,6.9486,6.9801,62542,0
2009-07-13,6.9801,7.1071,6.9722,7.0751,93412,0
2009-07-14,7.0909,7.2337,7.0909,7.2337,129262,0
2009-07-15,7.2888,7.4795,7.2888,7.4795,223440,0
2009-07-16,7.3921,7.5028,7.3921,7.4795,93890,0
2009-07-17,7.4632,7.5028,7.4555,7.4712,117172,0
2009-07-20,7.5028,7.59,7.5028,7.5744,52122,0
2009-07-21,7.6059,7.6137,7.5425,7.5665,76600,0
2009-07-22,7.5028,7.6059,7.5028,7.5665,72335,0
2009-07-23,7.5425,7.7725,7.5425,7.733,101964,0
2009-07-24,7.7251,7.8039,7.6854,7.8039,101686,0
2009-07-27,7.8433,7.8433,7.7644,7.82,79497,0
2009-07-28,7.9306,8.0653,7.8993,8.0419,1030240,0
2009-07-29,8.0653,8.0811,8.0022,8.0496,493672,0
2009-07-30,8.1367,8.3111,8.1367,8.2079,332873,0
2009-07-31,8.2798,8.4704,8.216,8.4297,334182,0
2009-08-03,8.6118,8.6682,8.3981,8.565,315567,0
2009-08-04,8.6036,8.7156,8.5408,8.565,137702,0
2009-08-05,8.5569,8.62,8.5173,8.5883,98937,0
2009-08-06,8.565,8.6036,8.3186,8.4218,154678,0
2009-08-07,8.2556,8.62,8.2556,8.5883,98197,0
2009-08-10,8.6036,8.6036,8.5336,8.565,90657,0
2009-08-11,8.5813,8.5813,8.3897,8.4139,152541,0
2009-08-12,8.3431,8.5408,8.3353,8.4925,148172,0
2009-08-13,8.4139,8.5336,8.3186,8.4864,217247,0
2009-08-14,8.4864,8.4864,8.3353,8.3897,86450,0
2009-08-17,8.1526,8.1843,8.1287,8.1367,129115,0
2009-08-18,8.1367,8.2634,8.1367,8.2398,61798,0
2009-08-19,8.1448,8.2877,8.1448,8.2798,103577,0
2009-08-20,8.2398,8.3825,8.2398,8.3669,53166,0
2009-08-21,8.3825,8.5093,8.3825,8.4864,83742,0
2009-08-24,8.5883,8.6682,8.5093,8.5408,105588,0
2009-08-25,8.565,8.6446,8.565,8.5883,85076,0
2009-08-26,8.565,8.6271,8.5336,8.5813,97724,0
2009-08-27,8.565,8.565,8.4379,8.4379,408539,0
2009-08-28,8.4864,8.5408,8.4783,8.5004,112753,0
2009-08-31,8.4297,8.4537,8.3511,8.3747,80094,0
2009-09-01,8.3186,8.4297,8.1448,8.1686,188614,0
2009-09-02,8.0419,8.1448,8.0419,8.0974,146300,0
2009-09-03,8.1367,8.2239,8.0974,8.2239,120757,0
2009-09-04,8.1923,8.3431,8.1923,8.3111,77809,0
2009-09-08,8.3592,8.4864,8.3592,8.4624,162181,0
2009-09-09,8.4379,8.5488,8.4379,8.5488,115691,0
2009-09-10,8.5004,8.5883,8.4704,8.5813,126281,0
2009-09-11,8.574,8.6271,8.5488,8.6036,181210,0
2009-09-14,8.5488,8.6036,8.5173,8.6036,73658,0
2009-09-15,8.5955,8.6992,8.5955,8.6992,73891,0
2009-09-16,8.7156,8.7934,8.7074,8.7852,119202,0
2009-09-17,8.7466,8.8501,8.7228,8.7714,93723,0
2009-09-18,8.8269,8.8427,8.7632,8.8186,52829,0
2009-09-21,8.7558,8.7788,8.7156,8.7392,53384,0
2009-09-22,8.7852,8.8269,8.7632,8.8186,71958,0
2009-09-23,8.8103,8.8501,8.7558,8.7714,134522,0
2009-09-24,8.8269,8.8575,8.62,8.6517,138762,0
2009-09-25,8.5883,8.6446,8.5883,8.6118,111214,0
2009-09-28,8.6118,8.7632,8.6118,8.7392,188951,0
2009-09-29,8.731,8.8103,8.731,8.7714,138165,0
2009-09-30,8.7392,8.7714,8.6446,8.731,127026,0
2009-10-01,8.6992,8.7156,8.5883,8.6036,170488,0
2009-10-02,8.2798,8.4783,8.2798,8.4457,380030,0
2009-10-05,8.3592,8.6271,8.3592,8.6271,179801,0
2009-10-06,8.6763,8.7934,8.6599,8.7788,197878,0
2009-10-07,8.7788,8.8186,8.7392,8.7934,117283,0
2009-10-08,8.8501,8.9379,8.8186,8.8742,108818,0
2009-10-09,8.8427,8.9285,8.8269,8.9285,61370,0
2009-10-12,8.9379,9.0071,8.9379,8.9838,57345,0
2009-10-13,8.9529,8.9687,8.8808,8.9613,64895,0
2009-10-14,9.0242,9.0792,9.0071,9.0792,117130,0
2009-10-15,9.0649,9.1202,9.0242,9.1106,117851,0
2009-10-16,9.0242,9.0877,8.9838,9.0717,124822,0
2009-10-19,9.1019,9.1432,9.0478,9.0877,167477,0
2009-10-20,9.0649,9.0877,8.9838,9.0008,104831,0
2009-10-21,8.9838,9.1019,8.9135,8.9135,97081,0
2009-10-22,8.8891,9.0242,8.8343,9.0008,171238,0
2009-10-23,9.0402,9.0649,8.8808,8.8808,184754,0
2009-10-26,8.8974,9.0157,8.7632,8.7934,141607,0
2009-10-27,8.7934,8.8103,8.731,8.7788,112788,0
2009-10-28,8.731,8.7632,8.5093,8.5173,133438,0
2009-10-29,8.565,8.7156,8.5569,8.6992,161960,0
2009-10-30,8.6517,8.6763,8.4139,8.4218,173477,0
2009-11-02,8.5093,8.5955,8.3431,8.5004,134988,0
2009-11-03,8.4059,8.5256,8.4059,8.5173,94174,0
2009-11-04,8.5569,8.6599,8.5004,8.5004,105701,0
2009-11-05,8.5488,8.6763,8.5488,8.6517,146514,0
2009-11-06,8.5813,8.6901,8.5813,8.6828,102615,0
2009-11-09,8.731,8.8658,8.731,8.8575,172132,0
2009-11-10,8.8103,8.8974,8.8018,8.8742,92973,0
2009-11-11,8.9135,8.9932,8.9058,8.9379,77303,0
2009-11-12,8.9285,8.9687,8.8575,8.8891,238335,0
2009-11-13,8.8891,9.0157,8.8808,8.9754,104985,0
2009-11-16,9.0242,9.1106,9.0008,9.0573,93140,0
2009-11-17,9.0573,9.0649,9.0071,9.0402,82997,0
2009-11-18,9.0242,9.0792,9.0008,9.0402,111879,0
2009-11-19,8.9932,8.9932,8.8974,8.9285,67650,0
2009-11-20,8.8974,8.921,8.8658,8.9058,94220,0
2009-11-23,8.9838,9.0792,8.9613,8.9932,79317,0
2009-11-24,8.9754,9.0071,8.9285,8.9754,137163,0
2009-11-25,8.9838,9.0478,8.9838,9.0157,111778,0
2009-11-27,8.8269,8.9529,8.8018,8.8658,58755,0
2009-11-30,8.8891,8.9454,8.8343,8.9135,102019,0
2009-12-01,8.9135,9.0327,8.9135,8.9932,162642,0
2009-12-02,8.9838,9.0649,8.9754,9.0071,135805,0
2009-12-03,8.9454,9.0573,8.921,8.9285,100778,0
2009-12-04,9.0242,9.1106,8.9379,8.9754,95817,0
2009-12-07,8.9687,9.0008,8.921,8.9529,98718,0
2009-12-08,8.8575,8.8891,8.7852,8.8018,104751,0
2009-12-09,8.8018,8.8575,8.7852,8.8427,91172,0
2009-12-10,8.8808,8.9379,8.8742,8.8808,131150,0
2009-12-11,8.921,8.9379,8.8974,8.921,60740,0
2009-12-14,8.9613,9.0402,8.9529,9.0402,143709,0
2009-12-15,8.9932,9.0478,8.9838,9.0071,111334,0
2009-12-16,9.0242,9.0573,9.0157,9.0327,112623,0
2009-12-17,8.9838,8.9838,8.921,8.921,112028,0
2009-12-18,8.9454,8.9529,8.8186,8.8186,160469,0
2009-12-21,8.8891,9.0071,8.8891,8.9529,140425,0
2009-12-22,8.9932,9.0792,8.9932,9.0478,184334,0
2009-12-23,9.0717,9.0934,9.0573,9.0877,101060,0
2009-12-24,9.1106,9.1738,9.1019,9.1662,40448,0
2009-12-28,9.1354,9.1738,9.1202,9.1432,192623,0
2009-12-29,9.1432,9.1738,9.1354,9.1432,161747,0
2009-12-30,9.1354,9.1432,9.0717,9.1432,197723,0
2009-12-31,9.1586,9.2066,9.1288,9.1288,171631,0
2010-01-04,9.1586,9.2608,9.1586,9.2463,82326,0
2010-01-05,9.2463,9.2938,9.223,9.2841,188675,0
2010-01-06,9.3105,9.3643,9.2841,9.3643,150593,0
2010-01-07,9.3193,9.3801,9.2938,9.3801,227070,0
2010-01-08,9.2841,9.3889,9.2841,9.3801,218447,0
2010-01-11,9.4282,9.4282,9.3477,9.3801,127886,0
2010-01-12,9.3193,9.3477,9.2608,9.3105,162013,0
2010-01-13,9.2938,9.3889,9.2463,9.3801,120564,0
2010-01-14,9.3477,9.4143,9.3477,9.4054,71054,0
2010-01-15,9.3723,9.3723,9.2307,9.2764,60872,0
2010-01-19,9.2685,9.3889,9.2685,9.3723,85093,0
2010-01-20,9.3321,9.3321,9.254,9.3105,175217,0
2010-01-21,9.2938,9.3801,9.1432,9.1586,193381,0
2010-01-22,9.1288,9.1432,8.9285,8.9932,192137,0
2010-01-25,9.0242,9.0242,8.8974,8.9379,84250,0
2010-01-26,8.9135,8.9838,8.8808,8.9058,105665,0
2010-01-27,8.8808,8.9454,8.8427,8.9379,219960,0
2010-01-28,8.8974,8.9687,8.731,8.8343,185448,0
2010-01-29,8.8974,8.921,8.6992,8.7466,209774,0
2010-02-01,8.7788,8.8658,8.7714,8.8658,100326,0
2010-02-02,8.8658,9.0008,8.8658,9.0008,106538,0
2010-02-03,8.9687,8.9932,8.9135,8.9379,95464,0
2010-02-04,8.8186,8.8269,8.6763,8.6992,141281,0
2010-02-05,8.6682,8.6901,8.4457,8.6682,313265,0
2010-02-08,8.6365,8.7156,8.5883,8.5883,128312,0
2010-02-09,8.6901,8.7466,8.62,8.6828,243379,0
2010-02-10,8.6682,8.7228,8.6036,8.6828,94314,0
2010-02-11,8.6446,8.7714,8.6271,8.7714,70587,0
2010-02-12,8.6901,8.7632,8.6271,8.7558,87535,0
2010-02-16,8.8808,8.9454,8.7788,8.9379,99817,0
2010-02-17,8.9529,9.0242,8.9454,9.0242,117685,0
2010-02-18,8.9932,9.1106,8.9838,9.1106,120486,0
2010-02-19,9.0717,9.1586,9.0478,9.1106,180270,0
2010-02-22,9.1432,9.1432,9.0573,9.1106,79954,0
2010-02-23,9.0649,9.0877,8.9932,9.0157,126900,0
2010-02-24,9.0157,9.1019,9.0157,9.0792,63712,0
2010-02-25,8.9135,9.0792,8.8808,9.0792,148216,0
2010-02-26,9.0649,9.0934,9.0242,9.0792,58383,0
2010-03-01,9.1019,9.1893,9.1019,9.1815,56433,0
2010-03-02,9.2307,9.254,9.2153,9.2394,53826,0
2010-03-03,9.223,9.3025,9.2153,9.254,92254,0
2010-03-04,9.254,9.2764,9.2153,9.2764,113826,0
2010-03-05,9.1815,9.4213,9.1662,9.4213,61302,0
2010-03-08,9.4282,9.4599,9.4143,9.4282,128258,0
2010-03-09,9.3967,9.501,9.3967,9.444,122976,0
2010-03-10,9.444,9.563,9.444,9.531,73903,0
2010-03-11,9.508,9.563,9.4757,9.563,40881,0
2010-03-12,9.588,9.61,9.556,9.588,49361,0
2010-03-15,9.563,9.588,9.4925,9.588,61094,0
2010-03-16,9.588,9.643,9.579,9.619,80482,0
2010-03-17,9.634,9.722,9.634,9.689,98843,0
2010-03-18,9.651,9.696,9.625,9.682,102004,0
2010-03-19,9.689,9.689,9.563,9.588,64463,0
2010-03-22,9.514,9.682,9.514,9.675,108532,0
2010-03-23,9.675,9.746,9.651,9.746,121571,0
2010-03-24,9.722,9.761,9.651,9.722,71530,0
2010-03-25,9.753,9.809,9.689,9.689,65223,0
2010-03-26,9.705,9.792,9.651,9.714,78056,0
2010-03-29,9.714,9.769,9.705,9.73,63634,0
2010-03-30,9.738,9.792,9.714,9.761,75613,0
2010-03-31,9.746,9.769,9.714,9.722,88593,0
2010-04-01,9.761,9.825,9.761,9.817,74987,0
2010-04-05,9.817,9.929,9.817,9.92,99124,0
2010-04-06,9.879,9.974,9.879,9.951,70167,0
2010-04-07,9.942,9.959,9.842,9.886,152906,0
2010-04-08,9.848,9.905,9.817,9.879,140927,0
2010-04-09,9.896,9.999,9.896,9.999,87804,0
2010-04-12,9.991,10.038,9.991,10.024,125212,0
2010-04-13,9.951,10.102,9.951,10.102,152616,0
2010-04-14,10.134,10.165,10.086,10.165,115636,0
2010-04-15,10.165,10.221,10.118,10.206,86444,0
2010-04-16,10.189,10.189,9.967,10.024,123046,0
2010-04-19,9.951,10.024,9.905,9.974,118594,0
2010-04-20,10.038,10.118,9.999,10.054,152294,0
2010-04-21,10.06,10.126,10.046,10.06,147159,0
2010-04-22,10.008,10.18,9.967,10.156,186196,0
2010-04-23,10.159,10.27,10.143,10.254,105022,0
2010-04-26,10.284,10.317,10.251,10.267,134083,0
2010-04-27,10.214,10.267,10.008,10.016,171193,0
2010-04-28,10.06,10.276,10.024,10.06,83464,0
2010-04-29,10.086,10.206,10.078,10.189,145786,0
2010-04-30,10.189,10.221,10.06,10.06,100010,0
2010-05-03,10.086,10.189,10.086,10.172,74175,0
2010-05-04,10.038,10.038,9.912,9.959,150129,0
2010-05-05,9.905,9.951,9.746,9.842,152729,0
2010-05-06,9.809,9.833,7.6059,9.524,415581,0
2010-05-07,9.501,9.619,9.1586,9.4361,510119,0
2010-05-10,9.714,9.864,9.675,9.842,170944,0
2010-05-11,9.675,9.905,9.675,9.753,125753,0
2010-05-12,9.783,9.929,9.783,9.92,121938,0
2010-05-13,9.896,9.929,9.753,9.809,115320,0
2010-05-14,9.722,9.722,9.508,9.579,93347,0
2010-05-17,9.563,9.643,9.3967,9.563,126794,0
2010-05-18,9.61,9.705,9.4213,9.4599,155793,0
2010-05-19,9.3801,9.4599,9.2463,9.3477,248161,0
2010-05-20,9.1354,9.1432,8.8427,8.921,295703,0
2010-05-21,8.8103,9.1106,8.8018,9.0478,201325,0
2010-05-24,8.9932,9.1354,8.9932,8.9932,98510,0
2010-05-25,8.6763,8.9932,8.6446,8.9932,163939,0
2010-05-26,9.0934,9.1893,8.9529,8.9687,122079,0
2010-05-27,9.0792,9.3105,9.0792,9.3105,211137,0
2010-05-28,9.3105,9.3105,9.1432,9.2463,116563,0
2010-06-01,9.1202,9.4925,9.0573,9.4925,380886,0
2010-06-02,9.2764,9.3565,9.1106,9.3477,273792,0
2010-06-03,9.2608,9.3801,9.2463,9.3477,97545,0
2010-06-04,9.1662,9.223,8.9613,8.9838,147995,0
2010-06-07,8.9613,9.0717,8.8186,8.8269,108523,0
2010-06-08,8.8501,8.9454,8.7934,8.9454,109230,0
2010-06-09,9.0071,9.0877,8.8658,8.8974,84826,0
2010-06-10,9.0008,9.1586,8.9838,9.1586,82225,0
2010-06-11,9.0071,9.2066,9.0071,9.2066,82560,0
2010-06-14,9.2394,9.3025,9.1662,9.1979,68240,0
2010-06-15,9.223,9.3643,9.223,9.3643,77772,0
2010-06-16,9.2938,9.3889,9.2938,9.3477,55417,0
2010-06-17,9.3723,9.3889,9.2764,9.3565,41959,0
2010-06-18,9.3723,9.3967,9.3271,9.3399,61593,0
2010-06-21,9.548,9.548,9.2938,9.3321,80076,0
2010-06-22,9.3889,9.3889,9.1354,9.1432,120271,0
2010-06-23,9.1662,9.1662,9.0649,9.1288,115428,0
2010-06-24,9.0717,9.0717,8.9379,8.9454,129772,0
2010-06-25,8.9754,9.0478,8.9135,9.0008,114820,0
2010-06-28,8.9613,9.0573,8.9454,9.0008,90002,0
2010-06-29,8.8742,8.8742,8.6763,8.6828,234352,0
2010-06-30,8.6483,8.7815,8.6153,8.6153,152160,0
2010-07-01,8.6118,8.62,8.2721,8.5569,222991,0
2010-07-02,8.5883,8.6036,8.4864,8.5569,83093,0
2010-07-06,8.6599,8.7156,8.5173,8.5569,105339,0
2010-07-07,8.5883,8.8343,8.5883,8.8186,148215,0
2010-07-08,8.8658,8.9454,8.8269,8.921,127748,0
2010-07-09,8.921,9.0157,8.921,9.0157,52463,0
2010-07-12,8.9754,9.0008,8.921,8.9687,115165,0
2010-07-13,9.0792,9.1662,9.0649,9.1432,123895,0
2010-07-14,9.1354,9.1662,9.0573,9.1106,106936,0
2010-07-15,9.1019,9.1288,8.9613,9.0877,103892,0
2010-07-16,9.0717,9.0717,8.8575,8.8742,81182,0
2010-07-19,8.8891,8.9529,8.8427,8.9285,100325,0
2010-07-20,8.8269,9.0242,8.8269,9.0242,103484,0
2010-07-21,9.0649,9.0649,8.8742,8.9285,100455,0
2010-07-22,9.0008,9.1432,8.9454,9.1202,122771,0
2010-07-23,9.0877,9.223,9.0649,9.2153,103210,0
2010-07-26,9.254,9.3801,9.2394,9.3643,82887,0
2010-07-27,9.3801,9.4143,9.2463,9.3477,98215,0
2010-07-28,9.3271,9.3321,9.2066,9.223,51754,0
2010-07-29,9.2764,9.3105,9.1518,9.1893,70224,0
2010-07-30,9.1662,9.2307,9.1202,9.1893,74298,0
2010-08-02,9.3025,9.3967,9.3025,9.3801,123294,0
2010-08-03,9.3477,9.4599,9.3193,9.3477,98234,0
2010-08-04,9.3723,9.4282,9.3565,9.4282,92956,0
2010-08-05,9.4143,9.4658,9.3565,9.4658,95652,0
2010-08-06,9.3643,9.444,9.3025,9.444,114327,0
2010-08-09,9.4213,9.4836,9.3889,9.4599,130184,0
2010-08-10,9.4054,9.4361,9.3271,9.4143,44905,0
2010-08-11,9.254,9.254,9.1106,9.1432,63308,0
2010-08-12,9.1106,9.1288,9.0327,9.0792,118913,0
2010-08-13,9.0402,9.1288,9.0402,9.0934,54085,0
2010-08-16,9.0478,9.1106,9.0157,9.0717,72539,0
2010-08-17,9.1288,9.2463,9.1288,9.2153,74584,0
2010-08-18,9.1738,9.2463,9.1432,9.2463,58189,0
2010-08-19,9.1979,9.2066,9.0157,9.0649,147803,0
2010-08-20,9.0478,9.0717,9.0008,9.0649,57448,0
2010-08-23,9.0649,9.1354,9.0402,9.0573,97917,0
2010-08-24,8.9379,8.9754,8.8575,8.921,69628,0
2010-08-25,8.8808,8.9454,8.8103,8.9379,165730,0
2010-08-26,8.9529,8.9838,8.8427,8.8742,108313,0
2010-08-27,8.8974,9.0071,8.8018,9.0071,74268,0
2010-08-30,8.9932,8.9932,8.8808,8.8808,67664,0
2010-08-31,8.8548,8.9107,8.8072,8.8715,85756,0
2010-09-01,9.0071,9.1586,8.9932,9.1518,127148,0
2010-09-02,9.1518,9.2841,9.1518,9.2841,109856,0
2010-09-03,9.3271,9.3723,9.2841,9.3565,59134,0
2010-09-07,9.3321,9.3321,9.2463,9.2608,32353,0
2010-09-08,9.223,9.3321,9.223,9.2685,99729,0
2010-09-09,9.3025,9.3565,9.2841,9.3271,258305,0
2010-09-10,9.254,9.3643,9.254,9.3271,87011,0
2010-09-13,9.3643,9.4836,9.3643,9.4519,131496,0
2010-09-14,9.444,9.508,9.3801,9.4757,87106,0
2010-09-15,9.4519,9.508,9.4282,9.4925,46556,0
2010-09-16,9.4658,9.501,9.4361,9.4925,38958,0
2010-09-17,9.514,9.57,9.501,9.548,117587,0
2010-09-20,9.539,9.705,9.539,9.705,245564,0
2010-09-21,9.682,9.753,9.651,9.705,178755,0
2010-09-22,9.595,9.753,9.595,9.651,129825,0
2010-09-23,9.634,9.696,9.556,9.563,84854,0
2010-09-24,9.57,9.783,9.57,9.783,137134,0
2010-09-27,9.761,9.817,9.753,9.769,76674,0
2010-09-28,9.783,9.792,9.675,9.761,123647,0
2010-09-29,9.705,9.817,9.705,9.769,124695,0
2010-09-30,9.801,9.864,9.714,9.769,130232,0
2010-10-01,9.792,9.825,9.753,9.777,78488,0
2010-10-04,9.738,9.783,9.675,9.696,139528,0
2010-10-05,9.738,9.912,9.738,9.871,150560,0
2010-10-06,9.864,9.912,9.842,9.871,136127,0
2010-10-07,9.912,9.959,9.886,9.959,254248,0
2010-10-08,9.942,9.982,9.905,9.982,173427,0
2010-10-11,9.974,10.046,9.951,9.999,103948,0
2010-10-12,10.024,10.038,9.912,10.024,127189,0
2010-10-13,10.046,10.284,10.046,10.134,290977,0
2010-10-14,10.07,10.156,10.07,10.11,178043,0
2010-10-15,10.149,10.18,10.07,10.18,141969,0
2010-10-18,10.165,10.221,10.141,10.221,90708,0
2010-10-19,10.172,10.172,10.024,10.06,221764,0
2010-10-20,10.086,10.206,10.086,10.156,138307,0
2010-10-21,10.165,10.267,10.156,10.189,86806,0
2010-10-22,10.18,10.235,10.18,10.235,80471,0
2010-10-25,10.245,10.338,10.235,10.267,187286,0
2010-10-26,10.235,10.26,10.197,10.245,80856,0
2010-10-27,10.229,10.229,10.126,10.214,69558,0
2010-10-28,10.221,10.26,10.197,10.221,60299,0
2010-10-29,10.212,10.265,10.203,10.226,113896,0
2010-11-01,10.251,10.338,10.189,10.229,253536,0
2010-11-02,10.26,10.362,10.26,10.362,110541,0
2010-11-03,10.338,10.396,10.284,10.379,63365,0
2010-11-04,10.418,10.593,10.418,10.587,110341,0
2010-11-05,10.587,10.696,10.57,10.6,82103,0
2010-11-08,10.562,10.641,10.562,10.641,51013,0
2010-11-09,10.649,10.792,10.537,10.537,161343,0
2010-11-10,10.545,10.624,10.466,10.624,158062,0
2010-11-11,10.537,10.578,10.506,10.562,106009,0
2010-11-12,10.506,10.545,10.388,10.396,91099,0
2010-11-15,10.411,10.5,10.411,10.426,51241,0
2010-11-16,10.26,10.37,10.206,10.251,126964,0
2010-11-17,10.251,10.346,10.251,10.323,50709,0
2010-11-18,10.396,10.5,10.396,10.433,106971,0
2010-11-19,10.379,10.442,10.362,10.426,52232,0
2010-11-22,10.411,10.466,10.338,10.442,81849,0
2010-11-23,10.379,10.379,10.292,10.331,47619,0
2010-11-24,10.338,10.458,10.331,10.442,116374,0
2010-11-26,10.404,10.426,10.388,10.396,14521,0
2010-11-29,10.346,10.388,10.301,10.37,73818,0
2010-11-30,10.326,10.341,10.263,10.326,48536,0
2010-12-01,10.388,10.521,10.388,10.513,509360,0
2010-12-02,10.5,10.649,10.5,10.641,81645,0
2010-12-03,10.616,10.665,10.6,10.649,123568,0
2010-12-06,10.624,10.687,10.624,10.68,91297,0
2010-12-07,10.711,10.76,10.674,10.674,113719,0
2010-12-08,10.687,10.696,10.6,10.674,125503,0
2010-12-09,10.587,10.641,10.587,10.616,74760,0
2010-12-10,10.6,10.696,10.593,10.687,95896,0
2010-12-13,10.696,10.703,10.657,10.68,149672,0
2010-12-14,10.674,10.728,10.665,10.665,87437,0
2010-12-15,10.665,10.696,10.624,10.624,110302,0
2010-12-16,10.612,10.708,10.59,10.692,100657,0
2010-12-17,10.687,10.703,10.587,10.641,197859,0
2010-12-20,10.68,10.711,10.6,10.624,132427,0
2010-12-21,10.632,10.792,10.632,10.792,247876,0
2010-12-22,10.76,10.823,10.696,10.806,203737,0
2010-12-23,10.792,10.799,10.649,10.792,502740,0
2010-12-27,10.773,10.814,10.737,10.814,148277,0
2010-12-28,10.814,10.832,10.782,10.832,96471,0
2010-12-29,10.83,10.851,10.804,10.813,65289,0
2010-12-30,10.797,10.851,10.789,10.846,75677,0
2010-12-31,10.83,10.901,10.804,10.901,102349,0
2011-01-03,10.956,11.028,10.935,11.028,99867,0
2011-01-04,10.997,11.077,10.948,11.077,106348,0
2011-01-05,11.068,11.077,10.989,11.068,52580,0
2011-01-06,11.028,11.085,11.014,11.036,81733,0
2011-01-07,11.028,11.051,10.911,10.956,71931,0
2011-01-10,10.927,10.935,10.84,10.927,59442,0
2011-01-11,10.965,10.997,10.94,10.982,92734,0
2011-01-12,11.021,11.068,10.997,11.06,83241,0
2011-01-13,11.06,11.085,11.043,11.068,46909,0
2011-01-14,11.043,11.227,11.043,11.227,87424,0
2011-01-18,11.164,11.188,11.138,11.18,73933,0
2011-01-19,11.164,11.164,11.051,11.077,90258,0
2011-01-20,11.051,11.093,10.965,11.014,112708,0
2011-01-21,11.085,11.124,11.051,11.051,60059,0
2011-01-24,11.036,11.132,11.036,11.132,74828,0
2011-01-25,11.093,11.124,11.077,11.102,169917,0
2011-01-26,11.124,11.25,11.124,11.227,150547,0
2011-01-27,11.194,11.241,11.18,11.234,94782,0
2011-01-28,11.25,11.25,11.102,11.115,232370,0
2011-01-31,11.119,11.143,11.119,11.129,165207,0
2011-02-01,11.173,11.22,11.164,11.201,290717,0
2011-02-02,11.22,11.289,11.188,11.289,90915,0
2011-02-03,11.282,11.289,11.227,11.289,82575,0
2011-02-04,11.314,11.346,11.289,11.33,73434,0
2011-02-07,11.346,11.424,11.346,11.424,122867,0
2011-02-08,11.424,11.519,11.384,11.519,122097,0
2011-02-09,11.513,11.513,11.472,11.496,96603,0
2011-02-10,11.432,11.536,11.424,11.536,62605,0
2011-02-11,11.519,11.591,11.504,11.577,59570,0
2011-02-14,11.551,11.607,11.551,11.607,60168,0
2011-02-15,11.544,11.614,11.536,11.577,129418,0
2011-02-16,11.599,11.678,11.584,11.663,54791,0
2011-02-18,11.703,11.718,11.687,11.687,39593,0
2011-02-22,11.631,11.638,11.402,11.456,85525,0
2011-02-23,11.441,11.496,11.314,11.376,84203,0
2011-02-24,11.354,11.41,11.322,11.402,80919,0
2011-02-25,11.432,11.513,11.432,11.489,48213,0
2011-02-28,11.493,11.582,11.493,11.573,84888,0
2011-03-01,11.577,11.599,11.424,11.432,71383,0
2011-03-02,11.424,11.496,11.376,11.401,74394,0
2011-03-03,11.456,11.647,11.456,11.631,79836,0
2011-03-04,11.615,11.631,11.513,11.536,69029,0
2011-03-07,11.577,11.607,11.41,11.441,47324,0
2011-03-08,11.45,11.536,11.45,11.527,57711,0
2011-03-09,11.527,11.544,11.481,11.519,58892,0
2011-03-10,11.489,11.489,11.345,11.361,60802,0
2011-03-11,11.321,11.449,11.321,11.384,60819,0
2011-03-14,11.321,11.361,11.281,11.345,79332,0
2011-03-15,11.122,11.267,11.075,11.24,116667,0
2011-03-16,11.233,11.233,11.004,11.058,191935,0
2011-03-17,11.156,11.229,11.102,11.14,75278,0
2011-03-18,11.218,11.297,11.179,11.179,29732,0
2011-03-21,11.258,11.384,11.233,11.321,63306,0
2011-03-22,11.368,11.384,11.288,11.345,58274,0
2011-03-23,11.361,11.368,11.249,11.361,71137,0
2011-03-24,11.416,11.481,11.384,11.456,88248,0
2011-03-25,11.496,11.577,11.472,11.496,74562,0
2011-03-28,11.519,11.577,11.496,11.496,70000,0
2011-03-29,11.496,11.559,11.464,11.519,449754,0
2011-03-30,11.599,11.664,11.551,11.655,80819,0
2011-03-31,11.604,11.686,11.604,11.628,75607,0
2011-04-01,11.695,11.759,11.664,11.679,50902,0
2011-04-04,11.679,11.704,11.672,11.679,43580,0
2011-04-05,11.647,11.711,11.647,11.679,44254,0
2011-04-06,11.767,11.767,11.687,11.695,53795,0
2011-04-07,11.726,11.733,11.647,11.679,42540,0
2011-04-08,11.726,11.775,11.615,11.655,68239,0
2011-04-11,11.655,11.704,11.624,11.647,58138,0
2011-04-12,11.599,11.599,11.536,11.584,115933,0
2011-04-13,11.608,11.615,11.544,11.577,83392,0
2011-04-14,11.519,11.577,11.481,11.559,57348,0
2011-04-15,11.584,11.615,11.536,11.599,39405,0
2011-04-18,11.519,11.527,11.401,11.496,77092,0
2011-04-19,11.481,11.551,11.481,11.551,33027,0
2011-04-20,11.624,11.743,11.624,11.704,68642,0
2011-04-21,11.726,11.798,11.719,11.783,50382,0
2011-04-25,11.783,11.798,11.759,11.798,74217,0
2011-04-26,11.814,11.917,11.814,11.886,101996,0
2011-04-27,11.917,11.989,11.854,11.958,120044,0
2011-04-28,11.902,12.036,11.902,12.036,94505,0
2011-04-29,12.057,12.088,12.008,12.074,107122,0
2011-05-02,12.093,12.116,12.013,12.036,144200,0
2011-05-03,11.973,11.995,11.923,11.987,82869,0
2011-05-04,11.982,12.021,11.879,11.941,200385,0
2011-05-05,11.852,11.891,11.739,11.788,159450,0
2011-05-06,11.871,11.949,11.829,11.846,61472,0
2011-05-09,11.871,11.926,11.838,11.902,78620,0
2011-05-10,11.941,12.013,11.917,11.982,59811,0
2011-05-11,11.98,11.987,11.86,11.923,85371,0
2011-05-12,11.862,11.958,11.829,11.949,76019,0
2011-05-13,11.949,11.949,11.821,11.838,70380,0
2011-05-16,11.775,11.886,11.775,11.814,56844,0
2011-05-17,11.743,11.814,11.711,11.791,170291,0
2011-05-18,11.814,11.902,11.814,11.886,60972,0
2011-05-19,11.934,11.973,11.894,11.917,76919,0
2011-05-20,11.923,11.923,11.836,11.869,113299,0
2011-05-23,11.638,11.719,11.631,11.704,83679,0
2011-05-24,11.733,11.798,11.719,11.743,70963,0
2011-05-25,11.695,11.814,11.672,11.767,75314,0
2011-05-26,11.733,11.829,11.726,11.829,43552,0
2011-05-27,11.827,11.907,11.827,11.869,43305,0
2011-05-31,11.978,12.001,11.889,11.971,77145,0
2011-06-01,11.967,11.967,11.759,11.759,157003,0
2011-06-02,11.757,11.788,11.691,11.739,112983,0
2011-06-03,11.564,11.677,11.564,11.604,106421,0
2011-06-06,11.604,11.651,11.485,11.493,80456,0
2011-06-07,11.508,11.555,11.476,11.476,88565,0
2011-06-08,11.46,11.476,11.421,11.46,121736,0
2011-06-09,11.493,11.604,11.476,11.555,36063,0
2011-06-10,11.524,11.524,11.412,11.444,89908,0
2011-06-13,11.453,11.493,11.349,11.396,93280,0
2011-06-14,11.453,11.555,11.453,11.508,85280,0
2011-06-15,11.436,11.476,11.331,11.38,126150,0
2011-06-16,11.391,11.438,11.319,11.366,73382,0
2011-06-17,11.467,11.493,11.396,11.421,54999,0
2011-06-20,11.404,11.5,11.365,11.485,27609,0
2011-06-21,11.604,11.669,11.555,11.643,36231,0
2011-06-22,11.573,11.677,11.555,11.555,70376,0
2011-06-23,11.46,11.532,11.349,11.524,125331,0
2011-06-24,11.547,11.555,11.436,11.485,52617,0
2011-06-27,11.453,11.604,11.453,11.547,55924,0
2011-06-28,11.627,11.73,11.627,11.709,64729,0
2011-06-29,11.757,11.82,11.748,11.82,65709,0
2011-06-30,11.79,11.935,11.79,11.935,56296,0
2011-07-01,11.947,12.1,11.933,12.083,71741,0
2011-07-05,12.061,12.106,12.061,12.092,92581,0
2011-07-06,12.068,12.129,12.001,12.121,30219,0
2011-07-07,12.171,12.275,12.171,12.253,61612,0
2011-07-08,12.139,12.165,12.106,12.165,65496,0
2011-07-11,11.995,12.027,11.891,11.933,93335,0
2011-07-12,11.915,12.02,11.9,11.933,57460,0
2011-07-13,11.973,12.061,11.923,11.933,156537,0
2011-07-14,11.965,12.02,11.852,11.869,186035,0
2011-07-15,11.915,11.933,11.877,11.907,106161,0
2011-07-18,11.86,11.86,11.757,11.836,58927,0
2011-07-19,11.889,12.018,11.889,12.001,74533,0
2011-07-20,12.027,12.083,12.027,12.061,33917,0
2011-07-21,12.075,12.219,12.075,12.212,95463,0
2011-07-22,12.188,12.203,12.165,12.171,109085,0
2011-07-25,12.061,12.131,12.052,12.075,184791,0
2011-07-26,12.075,12.106,12.009,12.009,109797,0
2011-07-27,12.003,12.012,11.796,11.796,97837,0
2011-07-28,11.832,11.953,11.728,11.761,112899,0
2011-07-29,11.632,11.761,11.551,11.696,107285,0
2011-08-01,11.86,11.923,11.582,11.685,143624,0
2011-08-02,11.551,11.647,11.383,11.423,194551,0
2011-08-03,11.436,11.46,11.212,11.444,60713,0
2011-08-04,11.27,11.302,10.804,10.838,339896,0
2011-08-05,10.989,11.043,10.46,10.757,198499,0
2011-08-08,10.557,10.566,9.981,10.03,244570,0
2011-08-09,10.127,10.516,9.919,10.509,285511,0
2011-08-10,10.421,10.421,10.102,10.118,110302,0
2011-08-11,10.198,10.734,10.198,10.62,130767,0
2011-08-12,10.692,10.797,10.613,10.716,83017,0
2011-08-15,10.789,10.947,10.789,10.926,35148,0
2011-08-16,10.821,10.926,10.757,10.867,39400,0
2011-08-17,10.9,10.997,10.804,10.867,63957,0
2011-08-18,10.604,10.604,10.349,10.399,111509,0
2011-08-19,10.315,10.53,10.242,10.25,72346,0
2011-08-22,10.46,10.566,10.222,10.222,107391,0
2011-08-23,10.294,10.62,10.246,10.62,185804,0
2011-08-24,10.583,10.804,10.583,10.771,85361,0
2011-08-25,10.877,10.886,10.59,10.67,95850,0
2011-08-26,10.603,10.812,10.411,10.812,60741,0
2011-08-29,10.909,11.116,10.877,11.116,97519,0
2011-08-30,11.078,11.174,10.947,11.132,39851,0
2011-08-31,11.2,11.258,11.111,11.16,84347,0
2011-09-01,11.116,11.252,11.028,11.028,46013,0
2011-09-02,10.804,10.851,10.716,10.757,42110,0
2011-09-06,10.396,10.645,10.396,10.619,58956,0
2011-09-07,10.771,10.926,10.733,10.926,56179,0
2011-09-08,10.83,10.982,10.804,10.821,39046,0
2011-09-09,10.682,10.691,10.458,10.539,84087,0
2011-09-12,10.442,10.611,10.37,10.611,90975,0
2011-09-13,10.635,10.748,10.603,10.7,103087,0
2011-09-14,10.788,10.973,10.652,10.838,103152,0
2011-09-15,10.948,11.029,10.885,11.006,76628,0
2011-09-16,11.036,11.141,11.029,11.086,71244,0
2011-09-19,10.934,11.022,10.867,11.022,26622,0
2011-09-20,11.061,11.157,10.982,10.982,89184,0
2011-09-21,10.997,11.006,10.635,10.669,106113,0
2011-09-22,10.433,10.433,10.161,10.274,145886,0
2011-09-23,10.218,10.387,10.194,10.33,130823,0
2011-09-26,10.362,10.475,10.3,10.475,182382,0
2011-09-27,10.779,10.838,10.581,10.611,161599,0
2011-09-28,10.627,10.723,10.396,10.411,120498,0
2011-09-29,10.603,10.635,10.307,10.467,79119,0
2011-09-30,10.307,10.445,10.218,10.218,95824,0
2011-10-03,10.186,10.257,9.897,9.922,155412,0
2011-10-04,9.842,10.122,9.598,10.115,174672,0
2011-10-05,10.146,10.307,10.097,10.3,245940,0
2011-10-06,10.315,10.571,10.25,10.571,101906,0
2011-10-07,10.595,10.635,10.442,10.514,82096,0
2011-10-10,10.691,10.867,10.691,10.867,91436,0
2011-10-11,10.797,10.926,10.771,10.876,90821,0
2011-10-12,10.956,11.117,10.956,10.989,83999,0
2011-10-13,10.926,11.006,10.838,10.956,36398,0
2011-10-14,11.086,11.198,11.069,11.19,67899,0
2011-10-17,11.157,11.157,10.934,10.94,69229,0
2011-10-18,10.909,11.287,10.86,11.205,125296,0
2011-10-19,11.149,11.23,11.029,11.052,192426,0
2011-10-20,11.069,11.117,10.94,11.079,61025,0
2011-10-21,11.094,11.311,11.094,11.302,93804,0
2011-10-24,11.264,11.448,11.254,11.438,55650,0
2011-10-25,11.386,11.434,11.2,11.2,148856,0
2011-10-26,11.326,11.374,11.149,11.352,58911,0
2011-10-27,11.527,11.752,11.488,11.696,130262,0
2011-10-28,11.656,11.728,11.615,11.721,73208,0
2011-10-31,11.566,11.599,11.486,11.486,93028,0
2011-11-01,11.185,11.288,11.111,11.16,81635,0
2011-11-02,11.352,11.399,11.238,11.302,83725,0
2011-11-03,11.402,11.573,11.314,11.531,92447,0
2011-11-04,11.492,11.499,11.395,11.483,55080,0
2011-11-07,11.488,11.527,11.391,11.527,63010,0
2011-11-08,11.577,11.687,11.519,11.68,122007,0
2011-11-09,11.402,11.466,11.248,11.288,81846,0
2011-11-10,11.354,11.411,11.258,11.337,35407,0
2011-11-11,11.455,11.577,11.455,11.519,49773,0
2011-11-14,11.47,11.488,11.36,11.407,59341,0
2011-11-15,11.366,11.488,11.36,11.462,51107,0
2011-11-16,11.391,11.462,11.245,11.245,80764,0
2011-11-17,11.254,11.27,10.982,11.052,90001,0
2011-11-18,11.072,11.104,11.008,11.037,54266,0
2011-11-21,10.876,10.982,10.748,10.845,62443,0
2011-11-22,10.86,10.893,10.765,10.804,139918,0
2011-11-23,10.627,10.677,10.581,10.588,98251,0
2011-11-25,10.571,10.627,10.5,10.5,58898,0
2011-11-28,10.669,10.845,10.669,10.748,88218,0
2011-11-29,10.765,10.885,10.765,10.845,77455,0
2011-11-30,11.192,11.24,11.134,11.24,96257,0
2011-12-01,11.254,11.374,11.245,11.333,184690,0
2011-12-02,11.452,11.492,11.386,11.419,176465,0
2011-12-05,11.499,11.573,11.443,11.483,106321,0
2011-12-06,11.466,11.517,11.363,11.458,106297,0
2011-12-07,11.411,11.531,11.386,11.499,42632,0
2011-12-08,11.466,11.475,11.267,11.281,190905,0
2011-12-09,11.314,11.466,11.314,11.443,80602,0
2011-12-12,11.354,11.354,11.224,11.337,132945,0
2011-12-13,11.354,11.411,11.224,11.239,168235,0
2011-12-14,11.217,11.239,11.111,11.119,34501,0
2011-12-15,11.267,11.267,11.119,11.119,57649,0
2011-12-16,11.177,11.248,11.129,11.169,154264,0
2011-12-19,11.232,11.258,11.134,11.151,152037,0
2011-12-20,11.224,11.395,11.224,11.354,76232,0
2011-12-21,11.354,11.369,11.258,11.337,108329,0
2011-12-22,11.369,11.483,11.369,11.443,56001,0
2011-12-23,11.492,11.539,11.492,11.531,47222,0
2011-12-27,11.507,11.597,11.507,11.582,115055,0
2011-12-28,11.555,11.573,11.466,11.483,126861,0
2011-12-29,11.517,11.573,11.499,11.507,150051,0
2011-12-30,11.519,11.595,11.495,11.495,81066,0
2012-01-03,11.652,11.702,11.628,11.636,49820,0
2012-01-04,11.652,11.759,11.628,11.661,161013,0
2012-01-05,11.582,11.71,11.573,11.71,110456,0
2012-01-06,11.71,11.741,11.67,11.717,84012,0
2012-01-09,11.724,11.759,11.702,11.749,165722,0
2012-01-10,11.846,11.895,11.839,11.872,169432,0
2012-01-11,11.821,11.872,11.797,11.846,71674,0
2012-01-12,11.887,11.895,11.821,11.895,26793,0
2012-01-13,11.854,11.854,11.732,11.83,44832,0
2012-01-17,11.891,11.907,11.795,11.818,106701,0
2012-01-18,11.807,11.919,11.807,11.911,129037,0
2012-01-19,11.935,11.992,11.911,11.951,96882,0
2012-01-20,11.911,11.96,11.911,11.96,65855,0
2012-01-23,11.951,12.049,11.951,12.031,67809,0
2012-01-24,11.984,12.067,11.943,12.067,78334,0
2012-01-25,12.04,12.163,12.031,12.137,131253,0
2012-01-26,12.201,12.234,12.074,12.074,84645,0
2012-01-27,12.067,12.155,12.067,12.155,59612,0
2012-01-30,12.097,12.163,12.008,12.163,140747,0
2012-01-31,12.216,12.233,12.101,12.168,102881,0
2012-02-01,12.234,12.34,12.225,12.289,51991,0
2012-02-02,12.322,12.37,12.274,12.363,25313,0
2012-02-03,12.428,12.525,12.428,12.483,79485,0
2012-02-06,12.42,12.483,12.37,12.476,60057,0
2012-02-07,12.476,12.533,12.468,12.501,59814,0
2012-02-08,12.517,12.599,12.517,12.573,49853,0
2012-02-09,12.566,12.663,12.559,12.623,59580,0
2012-02-10,12.508,12.558,12.483,12.533,47210,0
2012-02-13,12.637,12.647,12.565,12.622,72829,0
2012-02-14,12.589,12.606,12.54,12.599,57801,0
2012-02-15,12.612,12.702,12.525,12.549,108410,0
2012-02-16,12.517,12.702,12.517,12.702,200499,0
2012-02-17,12.702,12.743,12.702,12.718,86244,0
2012-02-21,12.735,12.816,12.71,12.735,72910,0
2012-02-22,12.758,12.758,12.694,12.727,50019,0
2012-02-23,12.71,12.799,12.687,12.783,37198,0
2012-02-24,12.77,12.844,12.77,12.793,62311,0
2012-02-27,12.727,12.841,12.71,12.824,77471,0
2012-02-28,12.791,12.864,12.791,12.832,42737,0
2012-02-29,12.807,12.888,12.783,12.783,63452,0
2012-03-01,12.848,12.887,12.824,12.871,73088,0
2012-03-02,12.859,12.859,12.785,12.835,84663,0
2012-03-05,12.791,12.791,12.718,12.743,36811,0
2012-03-06,12.631,12.657,12.559,12.6,50379,0
2012-03-07,12.639,12.68,12.623,12.671,40576,0
2012-03-08,12.746,12.793,12.696,12.77,64445,0
2012-03-09,12.785,12.9,12.785,12.81,55211,0
2012-03-12,12.81,12.844,12.785,12.801,40138,0
2012-03-13,12.859,12.989,12.859,12.989,56109,0
2012-03-14,12.964,13.038,12.948,12.964,36448,0
2012-03-15,12.964,13.029,12.941,13.013,77368,0
2012-03-16,13.07,13.119,13.013,13.013,61770,0
2012-03-19,12.956,13.078,12.933,13.029,47115,0
2012-03-20,12.989,12.997,12.956,12.972,52722,0
2012-03-21,12.964,13.006,12.956,12.989,49195,0
2012-03-22,12.908,12.924,12.844,12.874,38677,0
2012-03-23,12.874,12.948,12.851,12.948,25488,0
2012-03-26,12.997,13.047,12.997,13.047,106008,0
2012-03-27,13.053,13.053,12.981,12.981,81064,0
2012-03-28,13.006,13.038,12.924,12.941,64157,0
2012-03-29,12.924,12.924,12.801,12.883,117431,0
2012-03-30,12.987,12.987,12.913,12.938,49679,0
2012-04-02,12.956,13.07,12.924,13.053,46660,0
2012-04-03,13.038,13.038,12.933,13.013,41737,0
2012-04-04,12.9,12.924,12.844,12.883,48918,0
2012-04-05,12.867,12.916,12.859,12.874,39805,0
2012-04-09,12.754,12.77,12.721,12.746,35140,0
2012-04-10,12.77,12.785,12.574,12.582,95065,0
2012-04-11,12.689,12.721,12.649,12.663,46872,0
2012-04-12,12.696,12.819,12.696,12.819,45960,0
2012-04-13,12.801,12.801,12.68,12.68,31380,0
2012-04-16,12.738,12.738,12.649,12.649,33961,0
2012-04-17,12.663,12.851,12.663,12.801,57542,0
2012-04-18,12.761,12.801,12.721,12.738,47040,0
2012-04-19,12.729,12.777,12.649,12.68,32014,0
2012-04-20,12.696,12.77,12.696,12.696,35824,0
2012-04-23,12.6,12.6,12.542,12.566,50998,0
2012-04-24,12.582,12.68,12.582,12.649,32552,0
2012-04-25,12.761,12.801,12.729,12.777,53517,0
2012-04-26,12.761,12.851,12.761,12.826,62042,0
2012-04-27,12.859,12.924,12.835,12.874,52395,0
2012-04-30,12.847,12.879,12.813,12.847,34934,0
2012-05-01,12.844,13.006,12.844,12.924,55923,0
2012-05-02,12.859,12.9,12.844,12.9,44371,0
2012-05-03,12.883,12.908,12.754,12.77,52352,0
2012-05-04,12.738,12.738,12.582,12.623,85995,0
2012-05-07,12.574,12.671,12.574,12.639,45070,0
2012-05-08,12.591,12.606,12.42,12.606,74693,0
2012-05-09,12.518,12.6,12.437,12.559,65559,0
2012-05-10,12.606,12.631,12.559,12.591,47940,0
2012-05-11,12.518,12.606,12.484,12.559,21104,0
2012-05-14,12.461,12.477,12.363,12.42,34154,0
2012-05-15,12.453,12.461,12.356,12.387,68356,0
2012-05-16,12.395,12.437,12.258,12.298,46228,0
2012-05-17,12.258,12.258,12.086,12.086,46151,0
2012-05-18,12.064,12.103,11.9,11.967,58052,0
2012-05-21,11.933,12.168,11.825,12.168,56855,0
2012-05-22,12.118,12.209,12.071,12.135,73595,0
2012-05-23,11.989,12.144,11.989,12.135,69494,0
2012-05-24,12.175,12.175,12.071,12.135,42777,0
2012-05-25,12.162,12.168,12.11,12.126,23445,0
2012-05-29,12.193,12.274,12.193,12.251,36153,0
2012-05-30,12.193,12.209,12.103,12.135,41811,0
2012-05-31,12.168,12.208,12.025,12.133,45724,0
2012-06-01,11.994,11.994,11.881,11.881,104565,0
2012-06-04,11.9,11.924,11.795,11.876,78988,0
2012-06-05,11.814,11.963,11.814,11.954,47273,0
2012-06-06,12.027,12.192,12.027,12.168,64409,0
2012-06-07,12.216,12.242,12.142,12.232,38315,0
2012-06-08,12.117,12.258,12.084,12.258,75881,0
2012-06-11,12.298,12.331,12.118,12.118,30146,0
2012-06-12,12.199,12.471,12.134,12.471,26799,0
2012-06-13,12.298,12.298,12.152,12.192,64397,0
2012-06-14,12.168,12.298,12.168,12.258,36535,0
2012-06-15,12.341,12.422,12.242,12.422,50760,0
2012-06-18,12.314,12.471,12.314,12.454,54569,0
2012-06-19,12.505,12.577,12.495,12.561,21776,0
2012-06-20,12.577,12.577,12.471,12.505,33962,0
2012-06-21,12.577,12.577,12.289,12.289,37688,0
2012-06-22,12.396,12.396,12.281,12.364,143047,0
2012-06-25,12.258,12.258,12.174,12.232,52853,0
2012-06-26,12.232,12.332,12.232,12.322,93624,0
2012-06-27,12.364,12.439,12.364,12.439,23361,0
2012-06-28,12.486,12.486,12.289,12.446,51005,0
2012-06-29,12.648,12.696,12.631,12.696,56401,0
2012-07-02,12.685,12.708,12.609,12.675,48079,0
2012-07-03,12.653,12.791,12.627,12.751,23015,0
2012-07-05,12.734,12.767,12.685,12.725,41432,0
2012-07-06,12.595,12.667,12.595,12.644,31820,0
2012-07-09,12.644,12.653,12.595,12.653,47448,0
2012-07-10,12.653,12.725,12.52,12.603,65332,0
2012-07-11,12.618,12.618,12.446,12.585,57403,0
2012-07-12,12.512,12.561,12.413,12.553,23723,0
2012-07-13,12.585,12.725,12.585,12.725,63320,0
2012-07-16,12.685,12.725,12.609,12.675,34354,0
2012-07-17,12.708,12.775,12.627,12.751,41161,0
2012-07-18,12.763,12.863,12.763,12.863,36359,0
2012-07-19,12.842,12.939,12.832,12.939,55992,0
2012-07-20,12.872,12.872,12.767,12.783,39062,0
2012-07-23,12.618,12.708,12.561,12.685,74026,0
2012-07-24,12.69,12.69,12.523,12.639,79254,0
2012-07-25,12.553,12.644,12.544,12.561,55286,0
2012-07-26,12.717,12.807,12.7,12.783,65416,0
2012-07-27,12.757,12.955,12.757,12.922,94493,0
2012-07-30,12.922,12.971,12.881,12.888,33766,0
2012-07-31,12.938,12.938,12.879,12.896,20808,0
2012-08-01,12.955,12.979,12.872,12.881,51645,0
2012-08-02,12.775,12.824,12.757,12.816,44984,0
2012-08-03,13.005,13.028,12.955,12.971,128436,0
2012-08-06,12.988,13.087,12.988,13.053,30368,0
2012-08-07,13.112,13.21,13.046,13.119,95649,0
2012-08-08,13.103,13.177,13.078,13.16,29847,0
2012-08-09,13.168,13.21,13.128,13.128,29983,0
2012-08-10,13.144,13.201,13.128,13.195,40688,0
2012-08-13,13.136,13.186,13.128,13.177,33322,0
2012-08-14,13.186,13.285,13.186,13.201,53146,0
2012-08-15,13.186,13.21,13.151,13.151,37377,0
2012-08-16,13.16,13.3,13.16,13.251,47622,0
2012-08-17,13.3,13.365,13.258,13.267,28577,0
2012-08-20,13.234,13.292,13.234,13.292,15077,0
2012-08-21,13.3,13.365,13.218,13.225,56418,0
2012-08-22,13.195,13.218,13.144,13.218,45711,0
2012-08-23,13.195,13.195,13.096,13.112,43619,0
2012-08-24,13.087,13.201,13.087,13.195,33673,0
2012-08-27,13.195,13.201,13.096,13.195,37974,0
2012-08-28,13.195,13.21,13.144,13.21,46822,0
2012-08-29,13.177,13.242,13.16,13.21,26363,0
2012-08-30,13.177,13.186,13.103,13.136,17310,0
2012-08-31,13.219,13.236,13.12,13.161,46485,0
2012-09-04,13.144,13.202,13.096,13.178,46030,0
2012-09-05,13.12,13.202,13.12,13.128,21337,0
2012-09-06,13.195,13.408,13.195,13.385,70843,0
2012-09-07,13.385,13.435,13.361,13.401,81888,0
2012-09-10,13.418,13.418,13.31,13.31,39349,0
2012-09-11,13.31,13.385,13.278,13.336,137954,0
2012-09-12,13.378,13.408,13.336,13.351,70491,0
2012-09-13,13.393,13.59,13.368,13.527,716149,0
2012-09-14,13.617,13.674,13.575,13.575,109706,0
2012-09-17,13.617,13.617,13.485,13.527,89769,0
2012-09-18,13.485,13.552,13.485,13.491,25086,0
2012-09-19,13.509,13.569,13.509,13.552,41806,0
2012-09-20,13.469,13.542,13.469,13.534,28893,0
2012-09-21,13.56,13.617,13.56,13.575,52098,0
2012-09-24,13.509,13.569,13.499,13.534,44152,0
2012-09-25,13.527,13.59,13.393,13.418,82284,0
2012-09-26,13.368,13.385,13.302,13.351,30562,0
2012-09-27,13.469,13.534,13.378,13.509,73534,0
2012-09-28,13.548,13.548,13.404,13.439,53309,0
2012-10-01,13.477,13.643,13.477,13.509,52282,0
2012-10-02,13.517,13.59,13.418,13.459,110643,0
2012-10-03,13.491,13.59,13.491,13.552,23548,0
2012-10-04,13.569,13.666,13.552,13.599,91449,0
2012-10-05,13.634,13.708,13.583,13.627,39947,0
2012-10-08,13.608,13.634,13.59,13.617,16414,0
2012-10-09,13.608,13.627,13.469,13.469,26469,0
2012-10-10,13.451,13.534,13.418,13.459,51978,0
2012-10-11,13.477,13.56,13.435,13.443,55789,0
2012-10-12,13.491,13.517,13.401,13.435,51446,0
2012-10-15,13.426,13.534,13.426,13.527,39815,0
2012-10-16,13.552,13.643,13.552,13.627,59396,0
2012-10-17,13.634,13.699,13.634,13.699,37523,0
2012-10-18,13.699,13.756,13.59,13.66,63751,0
2012-10-19,13.534,13.627,13.401,13.451,121073,0
2012-10-22,13.435,13.459,13.336,13.459,86006,0
2012-10-23,13.31,13.327,13.169,13.293,112681,0
2012-10-24,13.343,13.401,13.318,13.351,73545,0
2012-10-25,13.378,13.443,13.278,13.287,83795,0
2012-10-26,13.287,13.336,13.26,13.287,48593,0
2012-10-31,13.361,13.361,13.269,13.278,43267,0
2012-11-01,13.293,13.517,13.293,13.408,78646,0
2012-11-02,13.426,13.534,13.343,13.351,19121,0
2012-11-05,13.368,13.378,13.287,13.378,18597,0
2012-11-06,13.336,13.477,13.336,13.426,46906,0
2012-11-07,13.368,13.368,13.169,13.187,83254,0
2012-11-08,13.219,13.219,13.087,13.12,116564,0
2012-11-09,13.096,13.169,13.06,13.103,59353,0
2012-11-12,13.06,13.096,13.052,13.078,15380,0
2012-11-13,13.052,13.144,13.004,13.028,84681,0
2012-11-14,13.087,13.087,12.722,12.722,253505,0
2012-11-15,12.73,12.73,12.515,12.68,191700,0
2012-11-16,12.623,12.788,12.606,12.748,110522,0
2012-11-19,12.839,13.004,12.839,12.978,94189,0
2012-11-20,12.961,13.004,12.896,12.978,59651,0
2012-11-21,12.961,13.07,12.961,13.037,55405,0
2012-11-23,13.128,13.451,13.128,13.187,25435,0
2012-11-26,13.096,13.161,13.087,13.112,69112,0
2012-11-27,13.187,13.227,13.103,13.112,55177,0
2012-11-28,13.087,13.202,13.004,13.169,111541,0
2012-11-29,13.227,13.293,13.202,13.269,112739,0
2012-11-30,13.289,13.305,13.213,13.296,91420,0
2012-12-03,13.31,13.385,13.227,13.243,22603,0
2012-12-04,13.227,13.278,13.178,13.26,446946,0
2012-12-05,13.26,13.318,13.187,13.287,114509,0
2012-12-06,13.287,13.327,13.243,13.327,62038,0
2012-12-07,13.351,13.385,13.318,13.351,206874,0
2012-12-10,13.336,13.378,13.243,13.361,110811,0
2012-12-11,13.351,13.459,13.351,13.418,125042,0
2012-12-12,13.408,13.451,13.351,13.368,126572,0
2012-12-13,13.368,13.393,13.293,13.343,692552,0
2012-12-14,13.219,13.219,13.096,13.096,48496,0
2012-12-17,13.169,13.236,13.128,13.236,50785,0
2012-12-18,13.187,13.378,13.187,13.327,112850,0
2012-12-19,13.327,13.385,13.31,13.327,142138,0
2012-12-20,13.302,13.408,13.302,13.401,83612,0
2012-12-21,13.219,13.278,13.187,13.243,118297,0
2012-12-24,13.202,13.219,13.112,13.178,44698,0
2012-12-26,13.202,13.253,13.178,13.236,102667,0
2012-12-27,13.253,13.253,13.103,13.243,221490,0
2012-12-28,13.236,13.243,13.12,13.144,234475,0
2012-12-31,13.162,13.314,13.112,13.307,111398,0
2013-01-02,13.469,13.634,13.469,13.634,92319,0
2013-01-03,13.627,13.674,13.583,13.599,102049,0
2013-01-04,13.643,13.735,13.643,13.718,65995,0
2013-01-07,13.708,13.756,13.66,13.756,104136,0
2013-01-08,13.742,13.742,13.651,13.726,38803,0
2013-01-09,13.742,13.799,13.708,13.79,43658,0
2013-01-10,13.809,13.855,13.765,13.841,58000,0
2013-01-11,13.973,13.973,13.809,13.864,87298,0
2013-01-14,13.818,13.855,13.79,13.834,61895,0
2013-01-15,13.781,13.818,13.742,13.809,72415,0
2013-01-16,13.765,13.855,13.765,13.848,40563,0
2013-01-17,13.872,14.001,13.872,13.981,98490,0
2013-01-18,13.954,13.981,13.919,13.963,70066,0
2013-01-22,13.963,14.017,13.963,14.01,78491,0
2013-01-23,14.001,14.092,13.973,14.082,39216,0
2013-01-24,14.092,14.121,14.03,14.054,78335,0
2013-01-25,14.073,14.108,14.037,14.082,91484,0
2013-01-28,14.046,14.082,14.024,14.064,81394,0
2013-01-29,14.054,14.128,14.037,14.101,77120,0
2013-01-30,14.155,14.155,14.01,14.037,74654,0
2013-01-31,14.039,14.067,13.965,14.018,51953,0
2013-02-01,14.037,14.137,14.037,14.108,93793,0
2013-02-04,14.064,14.082,13.963,14.017,65989,0
2013-02-05,14.108,14.183,14.073,14.145,63389,0
2013-02-06,14.114,14.145,14.064,14.145,85881,0
2013-02-07,14.174,14.174,14.024,14.145,54319,0
2013-02-08,14.128,14.265,14.128,14.246,93437,0
2013-02-11,14.205,14.256,14.198,14.214,41581,0
2013-02-12,14.198,14.287,14.198,14.256,67379,0
2013-02-13,14.275,14.287,14.236,14.281,60235,0
2013-02-14,14.256,14.275,14.228,14.275,80351,0
2013-02-15,14.256,14.287,14.214,14.228,34234,0
2013-02-19,14.265,14.313,14.236,14.313,41531,0
2013-02-20,14.306,14.328,14.145,14.183,54545,0
2013-02-21,14.174,14.174,14.017,14.101,49038,0
2013-02-22,14.132,14.209,14.132,14.209,60496,0
2013-02-25,14.214,14.256,13.954,13.954,54320,0
2013-02-26,13.963,14.073,13.963,14.03,56955,0
2013-02-27,14.082,14.198,14.073,14.165,85768,0
2013-02-28,14.16,14.226,14.141,14.141,44219,0
2013-03-01,14.132,14.178,14.048,14.178,116806,0
2013-03-04,14.132,14.261,14.132,14.251,72452,0
2013-03-05,14.261,14.41,14.261,14.376,128952,0
2013-03-06,14.404,14.446,14.404,14.418,83553,0
2013-03-07,14.404,14.468,14.404,14.453,58783,0
2013-03-08,14.453,14.579,14.453,14.579,107107,0
2013-03-11,14.497,14.589,14.487,14.569,43788,0
2013-03-12,14.536,14.604,14.536,14.579,65637,0
2013-03-13,14.561,14.589,14.528,14.589,58517,0
2013-03-14,14.589,14.653,14.589,14.636,50654,0
2013-03-15,14.611,14.644,14.589,14.626,62741,0
2013-03-18,14.611,14.611,14.536,14.569,72153,0
2013-03-19,14.569,14.626,14.461,14.561,48409,0
2013-03-20,14.626,14.663,14.589,14.626,40519,0
2013-03-21,14.611,14.626,14.552,14.579,98280,0
2013-03-22,14.569,14.671,14.569,14.62,48600,0
2013-03-25,14.663,14.728,14.598,14.626,96626,0
2013-03-26,14.737,14.745,14.681,14.718,104790,0
2013-03-27,14.704,14.765,14.636,14.704,114975,0
2013-03-28,14.704,14.745,14.681,14.704,63401,0
2013-04-01,14.718,14.718,14.636,14.697,85574,0
2013-04-02,14.718,14.819,14.718,14.737,56573,0
2013-04-03,14.718,14.737,14.543,14.543,66998,0
2013-04-04,14.569,14.653,14.561,14.611,86315,0
2013-04-05,14.477,14.543,14.436,14.528,108748,0
2013-04-08,14.543,14.62,14.511,14.611,43250,0
2013-04-09,14.604,14.765,14.598,14.691,51951,0
2013-04-10,14.745,14.894,14.745,14.886,42972,0
2013-04-11,14.865,14.973,14.865,14.92,96660,0
2013-04-12,14.865,14.903,14.828,14.883,37231,0
2013-04-15,14.828,14.874,14.604,14.626,50483,0
2013-04-16,14.718,14.802,14.663,14.795,59951,0
2013-04-17,14.636,14.663,14.497,14.569,64184,0
2013-04-18,14.589,14.598,14.461,14.497,33507,0
2013-04-19,14.579,14.653,14.468,14.644,33830,0
2013-04-22,14.711,14.737,14.543,14.711,46509,0
2013-04-23,14.783,14.92,14.765,14.857,86171,0
2013-04-24,14.819,14.92,14.802,14.894,42482,0
2013-04-25,14.894,15.05,14.894,14.979,47751,0
2013-04-26,14.93,14.995,14.92,14.939,22882,0
2013-04-29,14.949,15.114,14.949,15.073,37073,0
2013-04-30,15.041,15.115,15.022,15.073,63350,0
2013-05-01,15.04,15.087,14.93,14.939,42678,0
2013-05-02,14.949,15.105,14.949,15.105,64246,0
2013-05-03,15.165,15.289,15.15,15.165,92974,0
2013-05-06,14.62,15.28,14.62,15.274,54907,0
2013-05-07,15.28,15.35,15.265,15.333,58136,0
2013-05-08,15.307,15.407,15.289,15.366,40547,0
2013-05-09,15.333,15.45,15.298,15.333,49258,0
2013-05-10,15.289,15.373,15.289,15.373,36553,0
2013-05-13,15.298,15.398,15.298,15.391,43939,0
2013-05-14,15.442,15.534,15.442,15.526,31900,0
2013-05-15,15.499,15.619,15.49,15.6,30430,0
2013-05-16,15.61,15.65,15.549,15.549,26900,0
2013-05-17,15.574,15.702,15.574,15.693,133969,0
2013-05-20,15.693,15.75,15.619,15.717,34014,0
2013-05-21,15.743,15.776,15.684,15.767,55451,0
2013-05-22,15.71,15.859,15.574,15.583,45300,0
2013-05-23,15.391,15.566,15.391,15.542,102196,0
2013-05-24,15.45,15.542,15.45,15.534,31769,0
2013-05-28,15.632,15.749,15.571,15.632,31378,0
2013-05-29,15.487,15.607,15.337,15.478,52519,0
2013-05-30,15.426,15.625,15.426,15.549,45189,0
2013-05-31,15.469,15.58,15.41,15.41,57210,0
2013-06-03,15.366,15.458,15.289,15.417,73201,0
2013-06-04,15.495,15.523,15.05,15.375,122212,0
2013-06-05,15.292,15.394,15.158,15.174,81914,0
2013-06-06,15.143,15.301,15.143,15.301,41824,0
2013-06-07,15.328,15.47,15.328,15.43,64774,0
2013-06-10,15.43,15.487,15.394,15.446,24496,0
2013-06-11,15.337,15.385,15.26,15.267,39066,0
2013-06-12,15.353,15.369,15.106,15.143,40712,0
2013-06-13,15.19,15.252,15.066,15.244,109653,0
2013-06-14,15.227,15.31,15.134,15.174,49045,0
2013-06-17,15.199,15.385,15.199,15.337,88344,0
2013-06-18,15.328,15.42,15.328,15.394,36460,0
2013-06-19,15.328,15.375,15.174,15.208,31347,0
2013-06-20,15.19,15.19,14.929,14.966,93881,0
2013-06-21,15.05,15.05,14.836,14.939,34549,0
2013-06-24,14.846,14.846,14.557,14.701,49537,0
2013-06-25,15.032,15.032,14.789,14.91,75583,0
2013-06-26,15.073,15.097,15.004,15.088,48821,0
2013-06-27,15.106,15.174,15.058,15.081,164682,0
2013-06-28,15.066,15.167,14.966,15.134,29712,0
2013-07-01,15.151,15.292,15.151,15.19,19412,0
2013-07-02,15.235,15.283,15.143,15.181,34824,0
2013-07-03,15.167,15.227,15.058,15.217,39874,0
2013-07-05,15.227,15.328,15.199,15.26,54367,0
2013-07-08,15.252,15.385,15.252,15.345,41654,0
2013-07-09,15.411,15.446,15.369,15.446,58909,0
2013-07-10,15.42,15.64,15.394,15.461,36284,0
2013-07-11,15.531,15.647,15.531,15.647,64083,0
2013-07-12,15.716,15.716,15.615,15.647,25041,0
2013-07-15,15.64,15.835,15.64,15.758,39929,0
2013-07-16,15.708,15.758,15.624,15.7,29468,0
2013-07-17,15.716,15.774,15.716,15.774,16659,0
2013-07-18,15.774,15.851,15.774,15.818,36728,0
2013-07-19,15.851,15.851,15.741,15.774,29584,0
2013-07-22,15.766,15.851,15.766,15.801,24591,0
2013-07-23,15.868,15.884,15.792,15.826,18187,0
2013-07-24,15.876,15.876,15.716,15.716,41859,0
2013-07-25,15.725,15.801,15.681,15.766,64569,0
2013-07-26,15.681,15.774,15.647,15.774,40806,0
2013-07-29,15.851,15.851,15.716,15.733,32766,0
2013-07-30,15.766,15.826,15.733,15.783,35701,0
2013-07-31,15.842,15.927,15.783,15.792,29148,0
2013-08-01,15.842,15.987,15.842,15.96,29983,0
2013-08-02,15.749,15.952,15.749,15.927,56018,0
2013-08-05,15.884,15.936,15.876,15.876,20893,0
2013-08-06,15.826,15.851,15.783,15.792,32435,0
2013-08-07,15.733,15.783,15.716,15.774,21748,0
2013-08-08,15.818,15.868,15.774,15.835,25936,0
2013-08-09,15.894,15.894,15.749,15.783,28033,0
2013-08-12,15.733,15.809,15.64,15.749,34295,0
2013-08-13,15.774,15.809,15.725,15.774,52283,0
2013-08-14,15.809,15.809,15.64,15.716,29878,0
2013-08-15,15.632,15.632,15.505,15.531,35645,0
2013-08-16,15.564,15.571,15.42,15.487,19396,0
2013-08-19,15.403,15.513,15.403,15.403,25578,0
2013-08-20,15.375,15.487,15.36,15.461,29735,0
2013-08-21,15.328,15.47,15.318,15.328,57889,0
2013-08-22,15.353,15.513,15.353,15.513,18157,0
2013-08-23,15.513,15.571,15.47,15.571,48465,0
2013-08-26,15.588,15.64,15.54,15.54,22012,0
2013-08-27,15.454,15.454,15.25,15.265,85640,0
2013-08-28,15.208,15.36,15.208,15.276,57648,0
2013-08-29,15.244,15.385,15.244,15.337,17403,0
2013-08-30,15.292,15.385,15.292,15.375,32447,0
2013-09-03,15.469,15.531,15.368,15.393,30817,0
2013-09-04,15.419,15.54,15.316,15.446,31333,0
2013-09-05,15.429,15.531,15.429,15.46,33607,0
2013-09-06,15.446,15.564,15.419,15.487,21251,0
2013-09-09,15.478,15.658,15.454,15.633,30253,0
2013-09-10,15.717,15.751,15.658,15.692,46179,0
2013-09-11,15.735,15.768,15.633,15.702,34528,0
2013-09-12,15.664,15.759,15.555,15.589,107003,0
2013-09-13,15.555,15.913,15.555,15.616,31604,0
2013-09-16,15.812,15.837,15.71,15.751,77717,0
2013-09-17,15.777,15.804,15.658,15.735,26944,0
2013-09-18,15.777,15.964,15.735,15.922,51780,0
2013-09-19,16.025,16.033,15.913,15.973,35853,0
2013-09-20,15.93,15.948,15.845,15.861,26284,0
2013-09-23,15.861,15.861,15.683,15.735,59811,0
2013-09-24,15.871,15.871,15.717,15.735,43189,0
2013-09-25,15.804,15.804,15.717,15.759,31099,0
2013-09-26,15.735,15.828,15.735,15.804,29591,0
2013-09-27,15.751,15.751,15.692,15.71,20512,0
2013-09-30,15.658,15.658,15.571,15.625,27377,0
2013-10-01,15.692,15.735,15.641,15.692,40041,0
2013-10-02,15.664,15.702,15.571,15.674,31493,0
2013-10-03,15.683,15.683,15.531,15.616,58590,0
2013-10-04,15.692,15.727,15.641,15.71,40593,0
2013-10-07,15.625,15.649,15.564,15.571,28101,0
2013-10-08,15.531,15.58,15.374,15.402,73008,0
2013-10-09,15.374,15.437,15.359,15.437,60018,0
2013-10-10,15.531,15.735,15.531,15.71,33566,0
2013-10-11,15.649,15.828,15.649,15.768,33463,0
2013-10-14,15.743,15.845,15.692,15.804,54423,0
2013-10-15,15.828,15.828,15.727,15.727,44010,0
2013-10-16,15.777,15.93,15.777,15.898,37719,0
2013-10-17,15.871,16.058,15.861,16.05,23035,0
2013-10-18,16.119,16.204,16.119,16.17,40302,0
2013-10-21,16.136,16.195,16.136,16.17,31544,0
2013-10-22,16.179,16.279,16.162,16.17,97241,0
2013-10-23,16.101,16.162,16.092,16.136,84626,0
2013-10-24,16.152,16.22,16.144,16.195,45433,0
2013-10-25,16.204,16.265,16.204,16.256,29177,0
2013-10-28,16.289,16.358,16.265,16.297,91080,0
2013-10-29,16.314,16.417,16.314,16.382,27539,0
2013-10-30,16.373,16.382,16.297,16.323,140450,0
2013-10-31,16.297,16.373,16.289,16.297,55563,0
2013-11-01,16.306,16.341,16.271,16.333,30690,0
2013-11-04,16.46,16.46,16.373,16.451,49578,0
2013-11-05,16.434,16.434,16.341,16.4,37874,0
2013-11-06,16.451,16.46,16.4,16.417,26791,0
2013-11-07,16.451,16.451,16.265,16.265,45304,0
2013-11-08,16.22,16.417,16.22,16.417,59959,0
2013-11-11,16.382,16.451,16.366,16.417,48285,0
2013-11-12,16.4,16.4,16.333,16.373,42792,0
2013-11-13,16.271,16.466,16.271,16.466,73256,0
2013-11-14,16.451,16.561,16.451,16.561,25436,0
2013-11-15,16.569,16.596,16.545,16.587,32567,0
2013-11-18,16.605,16.623,16.545,16.545,45606,0
2013-11-19,16.545,16.569,16.475,16.475,42043,0
2013-11-20,16.512,16.545,16.417,16.434,40884,0
2013-11-21,16.451,16.569,16.451,16.561,34742,0
2013-11-22,16.52,16.615,16.52,16.596,35899,0
2013-11-25,16.623,16.647,16.587,16.596,42844,0
2013-11-26,16.587,16.655,16.587,16.615,42580,0
2013-11-27,16.596,16.655,16.596,16.655,44934,0
2013-11-29,16.587,16.655,16.587,16.623,48584,0
2013-12-02,16.63,16.724,16.587,16.638,53871,0
2013-12-03,16.623,16.63,16.502,16.545,80691,0
2013-12-04,16.53,16.605,16.46,16.545,83954,0
2013-12-05,16.512,16.53,16.475,16.53,75581,0
2013-12-06,16.596,16.717,16.596,16.717,43729,0
2013-12-09,16.664,16.739,16.664,16.699,143194,0
2013-12-10,16.672,16.717,16.638,16.681,36198,0
2013-12-11,16.664,16.672,16.502,16.53,28001,0
2013-12-12,16.572,16.572,16.468,16.523,98735,0
2013-12-13,16.477,16.523,16.453,16.477,43574,0
2013-12-16,16.504,16.608,16.504,16.531,58024,0
2013-12-17,16.513,16.523,16.436,16.468,54304,0
2013-12-18,16.468,16.753,16.419,16.736,64340,0
2013-12-19,16.703,16.728,16.633,16.728,91571,0
2013-12-20,16.728,16.881,16.728,16.864,57579,0
2013-12-23,16.959,17.089,16.934,17.071,178487,0
2013-12-24,17.166,17.364,17.166,17.364,58362,0
2013-12-26,17.39,17.407,17.32,17.398,85710,0
2013-12-27,17.39,17.407,17.288,17.329,67734,0
2013-12-30,17.348,17.348,17.132,17.157,60939,0
2013-12-31,17.139,17.244,17.132,17.184,70171,0
2014-01-02,17.115,17.122,17.046,17.053,56661,0
2014-01-03,17.062,17.081,16.986,17.046,80824,0
2014-01-06,17.046,17.071,17.028,17.053,39584,0
2014-01-07,17.071,17.132,17.053,17.108,54808,0
2014-01-08,17.089,17.132,17.071,17.089,37913,0
2014-01-09,17.139,17.139,17.046,17.071,55697,0
2014-01-10,17.071,17.108,17.053,17.108,66551,0
2014-01-13,17.071,17.115,16.856,16.864,75518,0
2014-01-14,16.891,17.028,16.891,16.986,139683,0
2014-01-15,17.021,17.089,17.021,17.089,117034,0
2014-01-16,17.071,17.115,17.021,17.115,88183,0
2014-01-17,17.081,17.108,17.037,17.071,43817,0
2014-01-21,17.081,17.139,16.986,17.071,74421,0
2014-01-22,17.089,17.089,16.986,17.062,67932,0
2014-01-23,16.995,17.013,16.874,16.925,85659,0
2014-01-24,16.881,16.881,16.649,16.693,55928,0
2014-01-27,16.667,16.823,16.547,16.608,88783,0
2014-01-28,16.59,16.675,16.581,16.633,72599,0
2014-01-29,16.531,16.608,16.453,16.468,62489,0
2014-01-30,16.563,16.675,16.547,16.626,72575,0
2014-01-31,16.461,16.626,16.436,16.547,53556,0
2014-02-03,16.563,16.581,16.126,16.297,153209,0
2014-02-04,16.324,16.41,16.324,16.374,35355,0
2014-02-05,16.324,16.366,16.256,16.334,31053,0
2014-02-06,16.35,16.468,16.35,16.46,28905,0
2014-02-07,16.477,16.608,16.468,16.599,52689,0
2014-02-10,16.539,16.626,16.539,16.59,46273,0
2014-02-11,16.599,16.762,16.599,16.753,53951,0
2014-02-12,16.797,16.823,16.753,16.753,20947,0
2014-02-13,16.693,16.881,16.675,16.839,29518,0
2014-02-14,16.823,16.967,16.823,16.901,35480,0
2014-02-18,16.901,16.951,16.881,16.925,66690,0
2014-02-19,16.918,17.004,16.797,16.806,40482,0
2014-02-20,16.815,16.942,16.815,16.91,106236,0
2014-02-21,16.925,16.967,16.901,16.918,69989,0
2014-02-24,16.918,17.062,16.91,16.995,112202,0
2014-02-25,16.995,17.037,16.901,16.951,53749,0
2014-02-26,16.976,17.021,16.934,16.976,64142,0
2014-02-27,16.942,17.053,16.934,17.053,45967,0
2014-02-28,17.053,17.149,17.012,17.089,98341,0
2014-03-03,16.986,17.202,16.934,16.986,51980,0
2014-03-04,17.115,17.279,17.115,17.261,52570,0
2014-03-05,17.244,17.312,17.216,17.288,35842,0
2014-03-06,17.296,17.348,17.296,17.296,33382,0
2014-03-07,17.303,17.339,17.244,17.279,47657,0
2014-03-10,17.261,17.261,17.209,17.225,36403,0
2014-03-11,17.244,17.279,17.149,17.184,82412,0
2014-03-12,17.139,17.175,17.108,17.149,53976,0
2014-03-13,17.187,17.228,17.014,17.029,97463,0
2014-03-14,16.987,17.109,16.987,17.029,37724,0
2014-03-17,17.073,17.205,17.073,17.177,48398,0
2014-03-18,17.197,17.292,17.197,17.273,31592,0
2014-03-19,17.283,17.283,17.16,17.212,44942,0
2014-03-20,17.197,17.314,17.16,17.314,134600,0
2014-03-21,17.333,17.369,17.247,17.247,105607,0
2014-03-24,17.3,17.3,17.187,17.256,35901,0
2014-03-25,17.369,17.378,17.263,17.343,50713,0
2014-03-26,17.394,17.402,17.228,17.228,52330,0
2014-03-27,17.228,17.247,17.151,17.205,34989,0
2014-03-28,17.197,17.352,17.197,17.292,48794,0
2014-03-31,17.292,17.429,17.292,17.42,71520,0
2014-04-01,17.42,17.498,17.402,17.455,78525,0
2014-04-02,17.472,17.498,17.439,17.498,170757,0
2014-04-03,17.498,17.525,17.455,17.507,56256,0
2014-04-04,17.533,17.585,17.324,17.359,70319,0
2014-04-07,17.343,17.343,17.169,17.219,106824,0
2014-04-08,17.205,17.292,17.187,17.228,64153,0
2014-04-09,17.307,17.402,17.237,17.402,69570,0
2014-04-10,17.378,17.411,17.133,17.169,50356,0
2014-04-11,17.109,17.187,17.064,17.073,41049,0
2014-04-14,17.101,17.212,17.073,17.197,118839,0
2014-04-15,17.177,17.324,17.091,17.292,38183,0
2014-04-16,17.359,17.439,17.3,17.42,60582,0
2014-04-17,17.402,17.498,17.378,17.402,53624,0
2014-04-21,17.439,17.515,17.394,17.481,32815,0
2014-04-22,17.525,17.611,17.515,17.543,50596,0
2014-04-23,17.515,17.568,17.481,17.525,54544,0
2014-04-24,17.576,17.585,17.378,17.543,92520,0
2014-04-25,17.472,17.498,17.411,17.464,43211,0
2014-04-28,17.507,17.559,17.359,17.472,130547,0
2014-04-29,17.525,17.568,17.515,17.559,57033,0
2014-04-30,17.525,17.611,17.515,17.604,50364,0
2014-05-01,17.585,17.645,17.568,17.62,69497,0
2014-05-02,17.611,17.681,17.525,17.611,47742,0
2014-05-05,17.576,17.645,17.498,17.645,24386,0
2014-05-06,17.62,17.62,17.481,17.525,38249,0
2014-05-07,17.559,17.611,17.515,17.611,33625,0
2014-05-08,17.576,17.714,17.559,17.604,55075,0
2014-05-09,17.62,17.637,17.568,17.594,57012,0
2014-05-12,17.62,17.749,17.62,17.749,32405,0
2014-05-13,17.786,17.828,17.74,17.74,99484,0
2014-05-14,17.733,17.733,17.654,17.663,13264,0
2014-05-15,17.663,17.663,17.472,17.543,69023,0
2014-05-16,17.55,17.672,17.525,17.663,46588,0
2014-05-19,17.585,17.723,17.585,17.69,38936,0
2014-05-20,17.663,17.681,17.55,17.594,59813,0
2014-05-21,17.629,17.714,17.629,17.7,27426,0
2014-05-22,17.7,17.786,17.69,17.777,41981,0
2014-05-23,17.749,17.889,17.74,17.828,43234,0
2014-05-27,17.828,17.968,17.828,17.95,77407,0
2014-05-28,17.941,17.968,17.914,17.932,36003,0
2014-05-29,17.941,17.992,17.881,17.968,53781,0
2014-05-30,17.941,17.992,17.941,17.992,34143,0
2014-06-02,18.009,18.036,17.959,18.019,68222,0
2014-06-03,18.009,18.009,17.914,17.959,173937,0
2014-06-04,17.95,17.983,17.923,17.95,198765,0
2014-06-05,17.983,18.105,17.976,18.096,104962,0
2014-06-06,18.132,18.211,18.115,18.192,98417,0
2014-06-09,18.167,18.253,18.148,18.201,81396,0
2014-06-10,18.167,18.201,18.14,18.201,40114,0
2014-06-11,18.158,18.167,18.105,18.148,79356,0
2014-06-12,18.144,18.153,18.057,18.083,85459,0
2014-06-13,18.074,18.129,18.066,18.083,44245,0
2014-06-16,18.091,18.171,18.083,18.119,44584,0
2014-06-17,18.119,18.144,18.074,18.137,40830,0
2014-06-18,18.119,18.224,18.1,18.216,65303,0
2014-06-19,18.24,18.267,18.207,18.267,61258,0
2014-06-20,18.267,18.346,18.267,18.346,65464,0
2014-06-23,18.346,18.346,18.267,18.312,68907,0
2014-06-24,18.337,18.355,18.231,18.259,211307,0
2014-06-25,18.24,18.346,18.216,18.346,58015,0
2014-06-26,18.304,18.327,18.224,18.304,64945,0
2014-06-27,18.216,18.381,18.216,18.372,86793,0
2014-06-30,18.327,18.416,18.327,18.362,41649,0
2014-07-01,18.381,18.512,18.381,18.477,50138,0
2014-07-02,18.477,18.487,18.4,18.424,51296,0
2014-07-03,18.442,18.503,18.442,18.503,38101,0
2014-07-07,18.451,18.503,18.416,18.469,80715,0
2014-07-08,18.451,18.459,18.337,18.372,24823,0
2014-07-09,18.39,18.459,18.39,18.433,65262,0
2014-07-10,18.304,18.416,18.179,18.4,87869,0
2014-07-11,18.381,18.433,18.355,18.416,49004,0
2014-07-14,18.442,18.538,18.442,18.477,67047,0
2014-07-15,18.477,18.503,18.416,18.477,35455,0
2014-07-16,18.503,18.548,18.459,18.469,78608,0
2014-07-17,18.416,18.503,18.337,18.337,47985,0
2014-07-18,18.337,18.503,18.337,18.487,27924,0
2014-07-21,18.442,18.487,18.4,18.459,52826,0
2014-07-22,18.469,18.538,18.469,18.495,52143,0
2014-07-23,18.477,18.582,18.477,18.573,26431,0
2014-07-24,18.512,18.592,18.512,18.556,49876,0
2014-07-25,18.521,18.529,18.469,18.477,39588,0
2014-07-28,18.495,18.548,18.424,18.512,60297,0
2014-07-29,18.538,18.592,18.521,18.521,66683,0
2014-07-30,18.538,18.538,18.451,18.495,42906,0
2014-07-31,18.416,18.424,18.179,18.207,68063,0
2014-08-01,18.119,18.224,18.04,18.066,87387,0
2014-08-04,18.074,18.224,18.074,18.187,42614,0
2014-08-05,18.129,18.153,17.962,17.971,86823,0
2014-08-06,17.953,18.083,17.943,17.995,108472,0
2014-08-07,18.013,18.066,17.926,17.934,60799,0
2014-08-08,17.953,18.11,17.934,18.091,57941,0
2014-08-11,18.091,18.275,18.091,18.24,52679,0
2014-08-12,18.216,18.216,18.144,18.163,39283,0
2014-08-13,18.187,18.319,18.187,18.284,51842,0
2014-08-14,18.284,18.362,18.284,18.337,38380,0
2014-08-15,18.362,18.442,18.259,18.346,47817,0
2014-08-18,18.381,18.512,18.381,18.495,59720,0
2014-08-19,18.487,18.582,18.487,18.573,17965,0
2014-08-20,18.556,18.652,18.548,18.652,34082,0
2014-08-21,18.669,18.731,18.661,18.704,26652,0
2014-08-22,18.722,18.722,18.652,18.697,36559,0
2014-08-25,18.74,18.776,18.713,18.757,37016,0
2014-08-26,18.757,18.8,18.722,18.722,34605,0
2014-08-27,18.688,18.757,18.679,18.713,42209,0
2014-08-28,18.669,18.767,18.661,18.688,54741,0
2014-08-29,18.722,18.784,18.688,18.776,21123,0
2014-09-02,18.757,18.792,18.748,18.776,38526,0
2014-09-03,18.8,18.818,18.731,18.748,29650,0
2014-09-04,18.74,18.854,18.679,18.704,55504,0
2014-09-05,18.704,18.792,18.679,18.784,31580,0
2014-09-08,18.8,18.8,18.688,18.713,20684,0
2014-09-09,18.704,18.704,18.573,18.582,80845,0
2014-09-10,18.582,18.669,18.573,18.669,20698,0
2014-09-11,18.672,18.707,18.637,18.707,35128,0
2014-09-12,18.663,18.672,18.557,18.557,22749,0
2014-09-15,18.539,18.566,18.513,18.539,37689,0
2014-09-16,18.522,18.707,18.513,18.654,46609,0
2014-09-17,18.672,18.751,18.593,18.654,64358,0
2014-09-18,18.734,18.795,18.707,18.707,24504,0
2014-09-19,18.734,18.788,18.69,18.715,20591,0
2014-09-22,18.69,18.69,18.522,18.575,56919,0
2014-09-23,18.522,18.593,18.504,18.539,49915,0
2014-09-24,18.566,18.627,18.487,18.618,43547,0
2014-09-25,18.487,18.539,18.336,18.336,52275,0
2014-09-26,18.371,18.53,18.355,18.496,22562,0
2014-09-29,18.39,18.442,18.355,18.4,41891,0
2014-09-30,18.39,18.522,18.371,18.433,82202,0
2014-10-01,18.39,18.39,18.168,18.195,42886,0
2014-10-02,18.177,18.214,17.991,18.117,54370,0
2014-10-03,18.195,18.424,18.195,18.4,104143,0
2014-10-06,18.478,18.478,18.293,18.336,41611,0
2014-10-07,18.303,18.303,18.089,18.107,24056,0
2014-10-08,18.072,18.361,18.019,18.318,45746,0
2014-10-09,18.273,18.293,18.019,18.046,75131,0
2014-10-10,18.001,18.072,17.841,17.841,80663,0
2014-10-13,17.798,17.841,17.496,17.496,108952,0
2014-10-14,17.533,17.664,17.427,17.479,34956,0
2014-10-15,17.171,17.348,16.887,17.311,197886,0
2014-10-16,17.082,17.506,17.003,17.356,82223,0
2014-10-17,17.568,17.815,17.533,17.718,158781,0
2014-10-20,17.762,17.879,17.683,17.869,68408,0
2014-10-21,18.028,18.257,17.967,18.222,61444,0
2014-10-22,18.222,18.293,18.072,18.089,57366,0
2014-10-23,18.195,18.406,18.195,18.303,74284,0
2014-10-24,18.318,18.381,18.238,18.371,82364,0
2014-10-27,18.326,18.326,18.195,18.326,39032,0
2014-10-28,18.326,18.469,18.293,18.451,55169,0
2014-10-29,18.451,18.522,18.371,18.469,82049,0
2014-10-30,18.469,18.584,18.406,18.513,36945,0
2014-10-31,18.654,18.77,18.654,18.715,28261,0
2014-11-03,18.743,18.937,18.707,18.928,176870,0
2014-11-04,18.884,18.884,18.743,18.751,40831,0
2014-11-05,18.83,18.858,18.788,18.84,34441,0
2014-11-06,18.84,18.937,18.812,18.901,47463,0
2014-11-07,18.876,18.91,18.858,18.876,23769,0
2014-11-10,18.84,18.919,18.84,18.901,33889,0
2014-11-11,18.919,18.973,18.884,18.91,31786,0
2014-11-12,18.891,18.928,18.848,18.868,34925,0
2014-11-13,18.884,18.956,18.812,18.858,35585,0
2014-11-14,18.83,18.928,18.83,18.919,27177,0
2014-11-17,18.91,18.919,18.84,18.868,36129,0
2014-11-18,18.901,19.035,18.901,19.017,45127,0
2014-11-19,18.956,19.008,18.928,18.973,36777,0
2014-11-20,18.91,19.017,18.91,19.008,47001,0
2014-11-21,19.106,19.174,19.035,19.077,52004,0
2014-11-24,19.077,19.132,19.077,19.096,41960,0
2014-11-25,19.141,19.165,19.086,19.141,35189,0
2014-11-26,19.149,19.165,19.132,19.149,49249,0
2014-11-28,19.149,19.194,19.053,19.061,55589,0
2014-12-01,19.025,19.025,18.91,18.999,100122,0
2014-12-02,18.979,19.086,18.979,19.061,42597,0
2014-12-03,19.068,19.165,19.053,19.149,27580,0
2014-12-04,19.044,19.165,19.035,19.061,43110,0
2014-12-05,19.096,19.132,19.053,19.068,33962,0
2014-12-08,19.096,19.123,18.973,18.989,48975,0
2014-12-09,18.901,18.979,18.822,18.979,31271,0
2014-12-10,18.937,18.946,18.699,18.699,49216,0
2014-12-11,18.716,18.974,18.716,18.761,41487,0
2014-12-12,18.645,18.744,18.512,18.512,59014,0
2014-12-15,18.548,18.611,18.289,18.352,61227,0
2014-12-16,18.263,18.583,18.226,18.279,60352,0
2014-12-17,18.19,18.618,18.19,18.583,38403,0
2014-12-18,18.771,19.02,18.752,19.011,52343,0
2014-12-19,19.064,19.145,19.048,19.056,31700,0
2014-12-22,19.082,19.153,19.048,19.101,41714,0
2014-12-23,19.242,19.251,19.136,19.226,86939,0
2014-12-24,19.34,19.34,19.18,19.251,39507,0
2014-12-26,19.288,19.332,19.251,19.259,15744,0
2014-12-29,19.349,19.349,19.279,19.298,23901,0
2014-12-30,19.288,19.288,19.136,19.153,39977,0
2014-12-31,19.153,19.153,19.082,19.091,30937,0
2015-01-02,19.109,19.109,18.878,18.949,69965,0
2015-01-05,18.744,18.894,18.601,18.672,56130,0
2015-01-06,18.708,18.824,18.476,18.574,54536,0
2015-01-07,18.708,18.725,18.645,18.663,141439,0
2015-01-08,18.761,18.983,18.761,18.974,77665,0
2015-01-09,18.993,18.993,18.87,18.931,67578,0
2015-01-12,18.993,18.993,18.735,18.814,35993,0
2015-01-13,18.904,19.038,18.627,18.752,66961,0
2015-01-14,18.592,18.708,18.486,18.618,105246,0
2015-01-15,18.637,18.771,18.494,18.556,152282,0
2015-01-16,18.378,18.761,18.378,18.744,108864,0
2015-01-20,18.78,18.824,18.627,18.761,92352,0
2015-01-21,18.7,18.894,18.69,18.814,74912,0
2015-01-22,18.886,19.056,18.78,19.029,108234,0
2015-01-23,18.922,19.029,18.894,18.894,87621,0
2015-01-26,18.931,19.02,18.85,18.983,76375,0
2015-01-27,18.886,18.904,18.725,18.842,59458,0
2015-01-28,18.931,18.931,18.583,18.611,46916,0
2015-01-29,18.69,18.788,18.512,18.761,47465,0
2015-01-30,18.645,18.788,18.574,18.592,62322,0
2015-02-02,18.583,18.771,18.458,18.771,67361,0
2015-02-03,18.86,18.983,18.824,18.983,78799,0
2015-02-04,18.894,19.029,18.85,18.87,23112,0
2015-02-05,18.94,19.118,18.94,19.101,55247,0
2015-02-06,19.118,19.199,19.048,19.048,41451,0
2015-02-09,18.913,19.082,18.913,19.038,107069,0
2015-02-10,19.101,19.234,19.082,19.199,61252,0
2015-02-11,19.171,19.269,19.153,19.226,78756,0
2015-02-12,19.279,19.421,19.279,19.387,48026,0
2015-02-13,19.421,19.476,19.387,19.448,65843,0
2015-02-17,19.448,19.476,19.387,19.438,65687,0
2015-02-18,19.34,19.466,19.34,19.421,60056,0
2015-02-19,19.403,19.537,19.377,19.484,48255,0
2015-02-20,19.457,19.608,19.324,19.582,72578,0
2015-02-23,19.573,19.6,19.537,19.6,39122,0
2015-02-24,19.6,19.761,19.582,19.733,59861,0
2015-02-25,19.706,19.787,19.608,19.715,74809,0
2015-02-26,19.644,19.715,19.644,19.681,54781,0
2015-02-27,19.681,19.796,19.626,19.626,51417,0
2015-03-02,19.616,19.761,19.616,19.751,42614,0
2015-03-03,19.653,19.681,19.592,19.636,47102,0
2015-03-04,19.644,19.644,19.546,19.592,54951,0
2015-03-05,19.616,19.706,19.592,19.706,38690,0
2015-03-06,19.616,19.616,19.387,19.413,51475,0
2015-03-09,19.466,19.555,19.368,19.537,35103,0
2015-03-10,19.279,19.34,19.217,19.251,42729,0
2015-03-11,19.259,19.279,19.217,19.251,52708,0
2015-03-12,19.336,19.5,19.336,19.5,34101,0
2015-03-13,19.454,19.473,19.303,19.41,112303,0
2015-03-16,19.491,19.661,19.473,19.661,94306,0
2015-03-17,19.581,19.581,19.4,19.473,33881,0
2015-03-18,19.473,19.671,19.329,19.553,68091,0
2015-03-19,19.599,19.599,19.373,19.563,68648,0
2015-03-20,19.607,19.697,19.607,19.697,42766,0
2015-03-23,19.697,19.751,19.689,19.706,58095,0
2015-03-24,19.751,19.751,19.599,19.625,115969,0
2015-03-25,19.625,19.625,19.435,19.435,80423,0
2015-03-26,19.373,19.463,19.345,19.393,50542,0
2015-03-27,19.41,19.454,19.383,19.435,39323,0
2015-03-30,19.509,19.643,19.509,19.625,31882,0
2015-03-31,19.563,19.615,19.491,19.525,41399,0
2015-04-01,19.435,19.473,19.329,19.41,90087,0
2015-04-02,19.41,19.517,19.41,19.491,42987,0
2015-04-06,19.383,19.643,19.383,19.571,68868,0
2015-04-07,19.571,19.652,19.535,19.563,52207,0
2015-04-08,19.607,19.652,19.553,19.607,34323,0
2015-04-09,19.607,19.715,19.581,19.706,44304,0
2015-04-10,19.706,19.797,19.681,19.761,29215,0
2015-04-13,19.788,19.806,19.697,19.697,27992,0
2015-04-14,19.671,19.742,19.615,19.643,102306,0
2015-04-15,19.715,19.751,19.689,19.715,50318,0
2015-04-16,19.733,19.751,19.706,19.724,44023,0
2015-04-17,19.652,19.652,19.5,19.591,39213,0
2015-04-20,19.635,19.751,19.635,19.697,66165,0
2015-04-21,19.742,19.761,19.681,19.706,46305,0
2015-04-22,19.733,19.788,19.643,19.779,66748,0
2015-04-23,19.724,19.888,19.724,19.823,52318,0
2015-04-24,19.823,19.903,19.806,19.869,29036,0
2015-04-27,19.913,19.922,19.751,19.779,37547,0
2015-04-28,19.779,19.814,19.689,19.788,58761,0
2015-04-29,19.751,19.779,19.615,19.751,42321,0
2015-04-30,19.715,19.715,19.535,19.607,58205,0
2015-05-01,19.681,19.751,19.635,19.724,52098,0
2015-05-04,19.751,19.831,19.751,19.771,65427,0
2015-05-05,19.733,19.806,19.535,19.563,98641,0
2015-05-06,19.599,19.652,19.419,19.482,60727,0
2015-05-07,19.463,19.591,19.454,19.544,33666,0
2015-05-08,19.681,19.797,19.681,19.771,50318,0
2015-05-11,19.771,19.788,19.681,19.706,55319,0
2015-05-12,19.571,19.697,19.535,19.661,79482,0
2015-05-13,19.681,19.751,19.635,19.661,72424,0
2015-05-14,19.733,19.831,19.715,19.806,132075,0
2015-05-15,19.806,19.851,19.771,19.841,46377,0
2015-05-18,19.806,19.888,19.788,19.86,97856,0
2015-05-19,19.841,19.896,19.797,19.814,83754,0
2015-05-20,19.86,19.869,19.788,19.831,123189,0
2015-05-21,19.779,19.896,19.779,19.86,180839,0
2015-05-22,19.841,19.851,19.761,19.814,45210,0
2015-05-26,19.761,19.761,19.553,19.599,148550,0
2015-05-27,19.661,19.831,19.652,19.814,91085,0
2015-05-28,19.788,19.797,19.689,19.779,57111,0
2015-05-29,19.761,19.814,19.689,19.761,112081,0
2015-06-01,19.841,19.841,19.724,19.788,50225,0
2015-06-02,19.742,19.806,19.697,19.715,75294,0
2015-06-03,19.779,19.841,19.742,19.751,45877,0
2015-06-04,19.706,19.761,19.581,19.599,41768,0
2015-06-05,19.544,19.625,19.535,19.544,40211,0
2015-06-08,19.509,19.544,19.454,19.473,25994,0
2015-06-09,19.445,19.491,19.393,19.426,47655,0
2015-06-10,19.491,19.697,19.491,19.643,36181,0
2015-06-11,19.763,19.772,19.682,19.699,47062,0
2015-06-12,19.644,19.644,19.517,19.563,25865,0
2015-06-15,19.462,19.553,19.391,19.509,41272,0
2015-06-16,19.481,19.608,19.481,19.608,18819,0
2015-06-17,19.636,19.672,19.5,19.591,60091,0
2015-06-18,19.662,19.79,19.644,19.743,81113,0
2015-06-19,19.699,19.753,19.644,19.662,48535,0
2015-06-22,19.753,19.826,19.726,19.772,74398,0
2015-06-23,19.816,19.826,19.616,19.808,100454,0
2015-06-24,19.799,19.799,19.662,19.672,47875,0
2015-06-25,19.699,19.708,19.563,19.563,58551,0
2015-06-26,19.581,19.608,19.5,19.544,54259,0
2015-06-29,19.362,19.434,19.136,19.145,52938,0
2015-06-30,19.281,19.318,19.19,19.253,75660,0
2015-07-01,19.362,19.434,19.327,19.399,65486,0
2015-07-02,19.399,19.462,19.244,19.31,218353,0
2015-07-06,19.153,19.318,19.153,19.253,49084,0
2015-07-07,19.228,19.353,19.055,19.353,87495,0
2015-07-08,19.128,19.219,19.036,19.07,71757,0
2015-07-09,19.29,19.327,19.108,19.128,69336,0
2015-07-10,19.281,19.381,19.271,19.334,69666,0
2015-07-13,19.462,19.525,19.425,19.5,66033,0
2015-07-14,19.453,19.535,19.444,19.525,143259,0
2015-07-15,19.517,19.571,19.453,19.481,140832,0
2015-07-16,19.571,19.636,19.571,19.616,48315,0
2015-07-17,19.591,19.591,19.3,19.563,71757,0
2015-07-20,19.626,19.626,19.525,19.525,56789,0
2015-07-21,19.509,19.544,19.381,19.419,71868,0
2015-07-22,19.372,19.419,19.271,19.343,85954,0
2015-07-23,19.372,19.372,19.228,19.261,68894,0
2015-07-24,19.261,19.281,19.08,19.153,62844,0
2015-07-27,19.063,19.063,18.963,19.063,64164,0
2015-07-28,19.099,19.253,18.989,19.236,84964,0
2015-07-29,19.219,19.318,19.219,19.31,89477,0
2015-07-30,19.219,19.343,19.199,19.343,80342,0
2015-07-31,19.334,19.372,19.271,19.343,92227,0
2015-08-03,19.271,19.318,19.19,19.31,53191,0
2015-08-04,19.261,19.318,19.199,19.281,123043,0
2015-08-05,19.318,19.425,19.31,19.334,109508,0
2015-08-06,19.334,19.334,19.136,19.253,107033,0
2015-08-07,19.209,19.209,19.063,19.136,49855,0
2015-08-10,19.236,19.327,19.228,19.29,50406,0
2015-08-11,19.162,19.19,19.063,19.128,30934,0
2015-08-12,18.979,19.145,18.873,19.136,69116,0
2015-08-13,19.07,19.162,19.018,19.108,32467,0
2015-08-14,19.08,19.199,19.07,19.171,43252,0
2015-08-17,19.128,19.236,19.07,19.228,40391,0
2015-08-18,19.209,19.236,19.153,19.18,30156,0
2015-08-19,19.136,19.153,18.979,19.08,42592,0
2015-08-20,18.963,18.963,18.672,18.708,73409,0
2015-08-21,18.554,18.654,18.19,18.235,69996,0
2015-08-24,17.256,18.081,16.364,17.446,171086,0
2015-08-25,17.808,18,17.49,17.49,201514,0
2015-08-26,17.773,18.055,17.581,18.018,152539,0
2015-08-27,18.154,18.336,18.063,18.235,77482,0
2015-08-28,18.21,18.382,18.18,18.372,90356,0
2015-08-31,18.317,18.336,18.2,18.235,101033,0
2015-09-01,17.899,18,17.763,17.845,94208,0
2015-09-02,18.008,18.09,17.909,18.072,117541,0
2015-09-03,18.128,18.271,18.072,18.109,120623,0
2015-09-04,17.973,17.973,17.835,17.936,58989,0
2015-09-08,18.219,18.271,18.046,18.264,82103,0
2015-09-09,18.382,18.427,18.018,18.081,154189,0
2015-09-10,18.123,18.224,18.051,18.123,74604,0
2015-09-11,17.994,18.196,17.994,18.168,65276,0
2015-09-14,18.168,18.168,18.058,18.086,56123,0
2015-09-15,18.114,18.288,18.094,18.288,73450,0
2015-09-16,18.268,18.361,18.252,18.353,91759,0
2015-09-17,18.324,18.6,18.278,18.343,183723,0
2015-09-18,18.094,18.324,18.086,18.324,128594,0
2015-09-21,18.324,18.435,18.261,18.435,70293,0
2015-09-22,18.268,18.307,18.068,18.206,90996,0
2015-09-23,18.261,18.261,18.123,18.224,64951,0
2015-09-24,18.086,18.16,17.902,18.16,177061,0
2015-09-25,18.252,18.268,18.031,18.142,92631,0
2015-09-28,18.022,18.022,17.528,17.702,172523,0
2015-09-29,17.673,17.746,17.489,17.636,118896,0
2015-09-30,17.765,17.892,17.619,17.892,161506,0
2015-10-01,17.847,17.885,17.663,17.755,106472,0
2015-10-02,17.61,17.885,17.553,17.867,100805,0
2015-10-05,18.022,18.186,18.022,18.123,85733,0
2015-10-06,18.114,18.215,18.104,18.104,101677,0
2015-10-07,18.206,18.353,18.206,18.252,93832,0
2015-10-08,18.268,18.498,18.224,18.353,111595,0
2015-10-09,18.453,18.581,18.406,18.49,114102,0
2015-10-12,18.481,18.637,18.481,18.518,58563,0
2015-10-13,18.527,18.627,18.353,18.353,65276,0
2015-10-14,18.416,18.444,18.278,18.278,53507,0
2015-10-15,18.399,18.581,18.399,18.572,33784,0
2015-10-16,18.581,18.709,18.563,18.702,41303,0
2015-10-19,18.655,18.719,18.627,18.709,27544,0
2015-10-20,18.646,18.793,18.646,18.756,43229,0
2015-10-21,18.784,18.829,18.618,18.627,104510,0
2015-10-22,18.747,18.949,18.728,18.892,84349,0
2015-10-23,18.994,19.114,18.994,19.022,58849,0
2015-10-26,18.931,19.041,18.931,18.959,49475,0
2015-10-27,18.912,18.94,18.793,18.793,100805,0
2015-10-28,18.839,18.994,18.784,18.968,170661,0
2015-10-29,18.921,18.984,18.912,18.974,47842,0
2015-10-30,19.013,19.013,18.959,18.959,62772,0
2015-11-02,19.013,19.133,19.013,19.095,64608,0
2015-11-03,19.114,19.168,19.067,19.095,93722,0
2015-11-04,19.177,19.177,19.003,19.041,79995,0
2015-11-05,19.06,19.06,18.959,19.013,151590,0
2015-11-06,18.968,19.032,18.931,18.931,91980,0
2015-11-09,18.902,18.949,18.728,18.82,100076,0
2015-11-10,18.747,18.867,18.747,18.82,59938,0
2015-11-11,18.801,18.847,18.756,18.756,45009,0
2015-11-12,18.618,18.637,18.508,18.527,41520,0
2015-11-13,18.49,18.498,18.353,18.38,61354,0
2015-11-16,18.353,18.581,18.353,18.581,65276,0
2015-11-17,18.462,18.646,18.462,18.545,68983,0
2015-11-18,18.563,18.801,18.563,18.801,80098,0
2015-11-19,18.756,18.784,18.702,18.747,44135,0
2015-11-20,18.793,18.82,18.738,18.775,44463,0
2015-11-23,18.784,18.801,18.709,18.728,52418,0
2015-11-24,18.6,18.775,18.6,18.728,51764,0
2015-11-25,18.765,18.775,18.692,18.765,31605,0
2015-11-27,18.747,19.168,18.738,18.829,58086,0
2015-11-30,18.884,18.884,18.728,18.756,52310,0
2015-12-01,18.82,18.921,18.775,18.884,66784,0
2015-12-02,18.867,18.867,18.683,18.692,49181,0
2015-12-03,18.775,18.775,18.324,18.518,222540,0
2015-12-04,18.554,18.81,18.527,18.747,96555,0
2015-12-07,18.702,18.702,18.498,18.6,37380,0
2015-12-08,18.472,18.572,18.416,18.49,48649,0
2015-12-09,18.498,18.627,18.315,18.361,79446,0
2015-12-10,18.306,18.453,18.306,18.379,91556,0
2015-12-11,18.25,18.323,18.091,18.11,65029,0
2015-12-14,18.082,18.11,17.924,18.036,103172,0
2015-12-15,18.139,18.286,18.139,18.183,79156,0
2015-12-16,18.306,18.462,18.222,18.444,99752,0
2015-12-17,18.564,18.564,18.267,18.267,125420,0
2015-12-18,18.276,18.276,18.091,18.147,95007,0
2015-12-21,18.314,18.314,18.193,18.24,94469,0
2015-12-22,18.333,18.406,18.183,18.36,137565,0
2015-12-23,18.499,18.593,18.416,18.555,103096,0
2015-12-24,18.602,18.763,18.509,18.676,82137,0
2015-12-28,18.666,18.676,18.528,18.602,70529,0
2015-12-29,18.639,18.759,18.639,18.695,56163,0
2015-12-30,18.703,18.741,18.62,18.629,61547,0
2015-12-31,18.648,18.648,18.555,18.564,55370,0
2016-01-04,18.462,18.462,18.147,18.306,59471,0
2016-01-05,18.323,18.528,18.323,18.389,54014,0
2016-01-06,18.193,18.333,18.147,18.193,55516,0
2016-01-07,17.943,18.082,17.827,17.85,94583,0
2016-01-08,17.943,17.989,17.684,17.684,72595,0
2016-01-11,17.747,17.747,17.479,17.61,170492,0
2016-01-12,17.703,17.777,17.47,17.664,95345,0
2016-01-13,17.693,17.757,17.295,17.351,175776,0
2016-01-14,17.351,17.61,17.165,17.497,134923,0
2016-01-15,16.942,17.136,16.885,17.016,92019,0
2016-01-19,17.127,17.136,16.747,16.878,84439,0
2016-01-20,16.683,16.691,16.117,16.366,264838,0
2016-01-21,16.459,16.644,16.272,16.533,99787,0
2016-01-22,16.727,17.052,16.727,17.052,80072,0
2016-01-25,16.951,16.951,16.747,16.775,68055,0
2016-01-26,16.885,17.034,16.811,16.988,87866,0
2016-01-27,16.885,17.071,16.84,16.84,35995,0
2016-01-28,16.878,17.071,16.858,17.007,56792,0
2016-01-29,17.034,17.386,17.034,17.331,86545,0
2016-02-01,17.266,17.378,17.193,17.341,109574,0
2016-02-02,17.21,17.21,17.034,17.034,70560,0
2016-02-03,17.062,17.183,16.889,17.1,85751,0
2016-02-04,17.145,17.312,17.109,17.165,78110,0
2016-02-05,17.155,17.155,16.879,16.885,83263,0
2016-02-08,16.71,16.736,16.551,16.644,87268,0
2016-02-09,16.542,16.721,16.459,16.561,117338,0
2016-02-10,16.608,16.802,16.59,16.59,62319,0
2016-02-11,16.432,16.498,16.273,16.348,83057,0
2016-02-12,16.395,16.618,16.386,16.608,157922,0
2016-02-16,16.737,16.877,16.674,16.868,87370,0
2016-02-17,16.961,17.127,16.931,17.09,62231,0
2016-02-18,17.09,17.145,17.034,17.081,78031,0
2016-02-19,17.016,17.127,16.988,17.109,60946,0
2016-02-22,17.258,17.312,17.193,17.276,62702,0
2016-02-23,17.173,17.258,17.071,17.117,58636,0
2016-02-24,17.026,17.21,16.904,17.173,42586,0
2016-02-25,17.219,17.386,17.183,17.378,83359,0
2016-02-26,17.47,17.545,17.424,17.424,50616,0
2016-02-29,17.434,17.545,17.378,17.404,47015,0
2016-03-01,17.507,17.712,17.488,17.703,91580,0
2016-03-02,17.629,17.803,17.629,17.777,30196,0
2016-03-03,17.757,17.879,17.757,17.86,59687,0
2016-03-04,17.953,18.056,17.85,18.017,51275,0
2016-03-07,18.007,18.139,17.98,18.129,68608,0
2016-03-08,18.1,18.147,17.972,18.056,134408,0
2016-03-09,18.175,18.175,17.999,18.056,113552,0
2016-03-10,18.172,18.172,17.957,18.051,82443,0
2016-03-11,18.163,18.426,18.163,18.388,61733,0
2016-03-14,18.378,18.388,18.274,18.359,56105,0
2016-03-15,18.351,18.351,18.229,18.284,36823,0
2016-03-16,18.284,18.424,18.257,18.398,42294,0
2016-03-17,18.435,18.52,18.342,18.435,98308,0
2016-03-18,18.435,18.549,18.416,18.491,60115,0
2016-03-21,18.51,18.556,18.368,18.556,32015,0
2016-03-22,18.575,18.659,18.523,18.594,91903,0
2016-03-23,18.641,18.659,18.52,18.52,59688,0
2016-03-24,18.472,18.482,18.368,18.435,59369,0
2016-03-28,18.482,18.52,18.406,18.435,49423,0
2016-03-29,18.342,18.647,18.315,18.641,36596,0
2016-03-30,18.735,18.791,18.688,18.783,51930,0
2016-03-31,18.744,18.838,18.575,18.715,79746,0
2016-04-01,18.641,18.744,18.482,18.744,125698,0
2016-04-04,18.809,18.809,18.613,18.65,49195,0
2016-04-05,18.594,18.594,18.453,18.5,69535,0
2016-04-06,18.594,18.715,18.547,18.715,75146,0
2016-04-07,18.621,18.679,18.472,18.537,56572,0
2016-04-08,18.631,18.698,18.585,18.594,32019,0
2016-04-11,18.688,18.725,18.613,18.621,61597,0
2016-04-12,18.641,18.753,18.621,18.753,27603,0
2016-04-13,18.791,18.913,18.791,18.903,35505,0
2016-04-14,18.876,18.977,18.857,18.941,15572,0
2016-04-15,18.951,18.987,18.903,18.903,35291,0
2016-04-18,18.893,19.036,18.884,18.961,65075,0
2016-04-19,18.97,19.061,18.97,19.045,33790,0
2016-04-20,19.045,19.148,19.006,19.081,87991,0
2016-04-21,19.12,19.12,18.997,19.006,35893,0
2016-04-22,19.006,19.09,18.977,19.006,45354,0
2016-04-25,19.006,19.036,18.941,18.977,77509,0
2016-04-26,18.97,19.09,18.97,19.071,62507,0
2016-04-27,19.045,19.165,19.026,19.148,54854,0
2016-04-28,19.11,19.223,19.064,19.081,100196,0
2016-04-29,19.081,19.138,18.932,18.987,71010,0
2016-05-02,19.036,19.13,18.987,19.1,66648,0
2016-05-03,19.036,19.081,18.922,18.97,41378,0
2016-05-04,18.922,18.961,18.867,18.867,63742,0
2016-05-05,18.857,19.054,18.773,18.799,80080,0
2016-05-06,18.773,18.799,18.688,18.753,110594,0
2016-05-09,18.735,18.838,18.716,18.819,76721,0
2016-05-10,18.903,18.997,18.903,18.987,66500,0
2016-05-11,18.987,18.997,18.791,18.791,40308,0
2016-05-12,18.893,18.941,18.783,18.819,57091,0
2016-05-13,18.838,18.838,18.659,18.698,158508,0
2016-05-16,18.763,18.941,18.715,18.893,128755,0
2016-05-17,18.913,18.961,18.697,18.791,105737,0
2016-05-18,18.799,18.94,18.744,18.791,41919,0
2016-05-19,18.791,18.791,18.679,18.725,30784,0
2016-05-20,18.773,18.893,18.659,18.819,44497,0
2016-05-23,18.819,18.922,18.783,18.876,53326,0
2016-05-24,18.941,19.054,18.876,19.036,55265,0
2016-05-25,19.054,19.204,19.045,19.11,58937,0
2016-05-26,19.1,19.184,19.054,19.165,64610,0
2016-05-27,19.156,19.232,19.13,19.223,25714,0
2016-05-31,19.241,19.308,19.184,19.298,57582,0
2016-06-01,19.214,19.334,19.184,19.298,49485,0
2016-06-02,19.258,19.308,19.194,19.308,47544,0
2016-06-03,19.194,19.317,19.194,19.317,32295,0
2016-06-06,19.343,19.447,19.176,19.447,36527,0
2016-06-07,19.401,19.456,19.372,19.428,107161,0
2016-06-08,19.485,19.541,19.42,19.541,41151,0
2016-06-09,19.428,19.55,19.428,19.495,67339,0
2016-06-10,19.343,19.423,19.317,19.372,30698,0
2016-06-13,19.326,19.362,19.223,19.223,25516,0
2016-06-14,19.156,19.241,19.09,19.165,33291,0
2016-06-15,19.204,19.223,19.1,19.1,22202,0
2016-06-16,18.949,19.166,18.915,19.11,265312,0
2016-06-17,19.185,19.185,19.064,19.11,29867,0
2016-06-20,19.205,19.385,19.205,19.225,45651,0
2016-06-21,19.205,19.32,19.185,19.243,64191,0
2016-06-22,19.225,19.31,19.225,19.234,22306,0
2016-06-23,19.395,19.431,19.346,19.415,63845,0
2016-06-24,18.532,19.149,18.532,18.883,119182,0
2016-06-27,18.835,18.835,18.56,18.655,58737,0
2016-06-28,18.959,18.986,18.773,18.986,86675,0
2016-06-29,19.149,19.32,19.108,19.31,109456,0
2016-06-30,19.48,19.48,19.28,19.47,72686,0
2016-07-01,19.49,19.545,19.431,19.545,41585,0
2016-07-05,19.441,19.441,19.3,19.395,25552,0
2016-07-06,19.32,19.45,19.252,19.415,35532,0
2016-07-07,19.435,19.48,19.337,19.385,39411,0
2016-07-08,19.48,19.634,19.48,19.603,67086,0
2016-07-11,19.631,19.811,19.631,19.745,29453,0
2016-07-12,19.84,19.935,19.815,19.84,35121,0
2016-07-13,19.859,19.916,19.835,19.877,36463,0
2016-07-14,19.953,20.048,19.887,19.897,65620,0
2016-07-15,19.935,20.001,19.859,19.93,34793,0
2016-07-18,19.935,20.03,19.935,20.03,27896,0
2016-07-19,19.935,20.057,19.935,20.001,40635,0
2016-07-20,20.03,20.143,20.011,20.077,47151,0
2016-07-21,20.077,20.14,20.012,20.067,44723,0
2016-07-22,20.001,20.172,20.001,20.152,30987,0
2016-07-25,20.087,20.201,20.087,20.201,54186,0
2016-07-26,20.209,20.228,20.133,20.182,56867,0
2016-07-27,20.218,20.277,20.192,20.218,35343,0
2016-07-28,20.218,20.257,20.057,20.257,25500,0
2016-07-29,20.257,20.323,20.237,20.287,51821,0
2016-08-01,20.247,20.342,20.152,20.201,50858,0
2016-08-02,20.242,20.242,19.982,20.02,31211,0
2016-08-03,20.057,20.143,20.048,20.124,26587,0
2016-08-04,20.087,20.133,20.072,20.133,15398,0
2016-08-05,20.152,20.246,20.152,20.209,62911,0
2016-08-08,20.332,20.332,20.241,20.267,41228,0
2016-08-09,20.267,20.287,20.218,20.277,55613,0
2016-08-10,20.287,20.287,20.228,20.237,28881,0
2016-08-11,20.267,20.332,20.257,20.313,26516,0
2016-08-12,20.287,20.381,20.287,20.362,35749,0
2016-08-15,20.313,20.447,20.313,20.417,32281,0
2016-08-16,20.417,20.417,20.287,20.342,42763,0
2016-08-17,20.295,20.342,20.288,20.342,48155,0
2016-08-18,20.342,20.381,20.325,20.381,34005,0
2016-08-19,20.295,20.39,20.277,20.381,17850,0
2016-08-22,20.337,20.437,20.332,20.362,49554,0
2016-08-23,20.457,20.54,20.453,20.522,32437,0
2016-08-24,20.518,20.532,20.437,20.437,32375,0
2016-08-25,20.447,20.484,20.372,20.399,40214,0
2016-08-26,20.399,20.494,20.325,20.399,50843,0
2016-08-29,20.437,20.466,20.381,20.436,54753,0
2016-08-30,20.417,20.454,20.381,20.397,37233,0
2016-08-31,20.372,20.446,20.323,20.362,39174,0
2016-09-01,20.381,20.408,20.295,20.372,42868,0
2016-09-02,20.39,20.494,20.381,20.447,80412,0
2016-09-06,20.476,20.503,20.408,20.476,33776,0
2016-09-07,20.484,20.543,20.476,20.542,60346,0
2016-09-08,20.417,20.579,20.417,20.503,34803,0
2016-09-09,20.542,20.542,19.992,20.115,52037,0
2016-09-12,20.048,20.323,20.011,20.313,116966,0
2016-09-13,20.247,20.247,19.982,20.057,35962,0
2016-09-14,20.011,20.133,19.972,20.038,52388,0
2016-09-15,20.196,20.263,20.004,20.224,56932,0
2016-09-16,20.273,20.273,20.052,20.206,28691,0
2016-09-19,20.091,20.339,20.091,20.128,43712,0
2016-09-20,20.221,20.262,20.128,20.147,14891,0
2016-09-21,20.157,20.318,20.128,20.283,38647,0
2016-09-22,20.425,20.483,20.339,20.406,78997,0
2016-09-23,20.369,20.388,20.283,20.349,58728,0
2016-09-26,20.224,20.243,20.147,20.224,89022,0
2016-09-27,20.273,20.359,20.206,20.359,69455,0
2016-09-28,20.425,20.465,20.32,20.465,49014,0
2016-09-29,20.415,20.465,20.224,20.31,59660,0
2016-09-30,20.369,20.551,20.359,20.493,60038,0
2016-10-03,20.455,20.455,20.339,20.445,55044,0
2016-10-04,20.465,20.484,20.28,20.31,37658,0
2016-10-05,20.419,20.445,20.379,20.435,34543,0
2016-10-06,20.397,20.441,20.329,20.435,25319,0
2016-10-07,20.369,20.397,20.157,20.329,34766,0
2016-10-10,20.388,20.511,20.388,20.445,64419,0
2016-10-11,20.397,20.397,20.128,20.196,48392,0
2016-10-12,20.224,20.31,20.214,20.283,34373,0
2016-10-13,20.128,20.214,20.052,20.167,43339,0
2016-10-14,20.283,20.359,20.147,20.157,45811,0
2016-10-17,20.138,20.157,20.004,20.004,37123,0
2016-10-18,20.128,20.157,20.061,20.061,76800,0
2016-10-19,20.061,20.128,20.052,20.091,63486,0
2016-10-20,20.1,20.128,20.023,20.052,41862,0
2016-10-21,19.975,20.128,19.965,20.128,58669,0
2016-10-24,20.167,20.273,20.167,20.214,55876,0
2016-10-25,20.214,20.243,20.147,20.187,76792,0
2016-10-26,20.1,20.224,20.1,20.128,33285,0
2016-10-27,20.187,20.224,20.081,20.081,52861,0
2016-10-28,20.023,20.23,20.023,20.061,42767,0
2016-10-31,20.042,20.138,20.042,20.052,47444,0
2016-11-01,20.071,20.1,19.889,19.985,31258,0
2016-11-02,19.927,19.995,19.86,19.947,74821,0
2016-11-03,19.87,19.956,19.765,19.765,43760,0
2016-11-04,19.87,19.927,19.745,19.774,210219,0
2016-11-07,19.947,20.1,19.937,20.061,72749,0
2016-11-08,20.004,20.189,20.004,20.11,76502,0
2016-11-09,20.128,20.283,20.004,20.253,193781,0
2016-11-10,20.369,20.445,20.253,20.329,103040,0
2016-11-11,20.31,20.379,20.253,20.283,79272,0
2016-11-14,20.273,20.407,20.273,20.329,48271,0
2016-11-15,20.329,20.465,20.32,20.415,109108,0
2016-11-16,20.369,20.465,20.369,20.379,105449,0
2016-11-17,20.406,20.551,20.397,20.465,113682,0
2016-11-18,20.541,20.589,20.483,20.521,65412,0
2016-11-21,20.511,20.657,20.511,20.597,155674,0
2016-11-22,20.657,20.703,20.627,20.685,179765,0
2016-11-23,20.685,20.829,20.675,20.829,66156,0
2016-11-25,20.934,21.006,20.934,20.991,45709,0
2016-11-28,21.001,21.059,20.819,20.875,66824,0
2016-11-29,20.924,20.924,20.789,20.809,108259,0
2016-11-30,20.809,20.875,20.771,20.771,120999,0
2016-12-01,20.78,20.838,20.657,20.713,92791,0
2016-12-02,20.762,20.762,20.666,20.733,59353,0
2016-12-05,20.762,20.838,20.685,20.838,161002,0
2016-12-06,20.838,20.924,20.799,20.915,100378,0
2016-12-07,20.885,21.126,20.885,21.106,161584,0
2016-12-08,21.116,21.202,21.077,21.163,120556,0
2016-12-09,21.192,21.269,21.136,21.212,101443,0
2016-12-12,21.087,21.231,21.087,21.173,53788,0
2016-12-13,21.155,21.327,21.155,21.278,118473,0
2016-12-14,21.298,21.364,21.202,21.231,107311,0
2016-12-15,21.309,21.338,21.222,21.241,119835,0
2016-12-16,21.269,21.356,21.241,21.309,92891,0
2016-12-19,21.376,21.406,21.299,21.328,115989,0
2016-12-20,21.338,21.428,21.338,21.425,61310,0
2016-12-21,21.415,21.435,21.328,21.415,145421,0
2016-12-22,21.356,21.425,21.338,21.386,65183,0
2016-12-23,21.435,21.453,21.396,21.453,59177,0
2016-12-27,21.609,21.657,21.483,21.483,135720,0
2016-12-28,21.493,21.532,21.356,21.356,88269,0
2016-12-29,21.376,21.435,21.356,21.406,111859,0
2016-12-30,21.445,21.473,21.338,21.366,117203,0
2017-01-03,21.473,21.567,21.415,21.493,96220,0
2017-01-04,21.56,21.619,21.532,21.609,78683,0
2017-01-05,21.57,21.632,21.532,21.599,64895,0
2017-01-06,21.599,21.706,21.599,21.647,88607,0
2017-01-09,21.696,21.716,21.619,21.716,113232,0
2017-01-10,21.726,21.803,21.667,21.706,85478,0
2017-01-11,21.754,21.793,21.696,21.744,88706,0
2017-01-12,21.764,21.764,21.629,21.735,87463,0
2017-01-13,21.686,21.823,21.686,21.793,89075,0
2017-01-17,21.773,21.783,21.647,21.677,73242,0
2017-01-18,21.696,21.726,21.609,21.638,91842,0
2017-01-19,21.696,21.713,21.541,21.609,96559,0
2017-01-20,21.609,21.686,21.55,21.609,75282,0
2017-01-23,21.638,21.658,21.596,21.647,71608,0
2017-01-24,21.647,21.831,21.647,21.773,69913,0
2017-01-25,21.91,21.987,21.841,21.987,56684,0
2017-01-26,21.997,22.025,21.948,22.025,68376,0
2017-01-27,21.957,22.017,21.871,21.89,73405,0
2017-01-30,21.803,21.92,21.723,21.91,49276,0
2017-01-31,21.764,21.83,21.726,21.823,80625,0
2017-02-01,21.87,21.977,21.813,21.841,76115,0
2017-02-02,21.783,21.92,21.783,21.851,66785,0
2017-02-03,21.938,21.977,21.9,21.977,61722,0
2017-02-06,21.948,22.017,21.921,21.977,59590,0
2017-02-07,22.025,22.064,21.97,22.025,126406,0
2017-02-08,21.997,22.104,21.948,22.104,87870,0
2017-02-09,22.113,22.268,22.074,22.268,67998,0
2017-02-10,22.288,22.355,22.238,22.335,110125,0
2017-02-13,22.422,22.422,22.304,22.375,140826,0
2017-02-14,22.325,22.432,22.298,22.375,103754,0
2017-02-15,22.412,22.519,22.395,22.5,58406,0
2017-02-16,22.472,22.509,22.395,22.422,57762,0
2017-02-17,22.365,22.462,22.365,22.412,52378,0
2017-02-21,22.452,22.596,22.452,22.587,51950,0
2017-02-22,22.587,22.656,22.554,22.587,53857,0
2017-02-23,22.636,22.647,22.552,22.569,67998,0
2017-02-24,22.569,22.606,22.452,22.597,72854,0
2017-02-27,22.636,22.694,22.569,22.694,50553,0
2017-02-28,22.713,22.723,22.597,22.723,57736,0
2017-03-01,22.8,22.967,22.8,22.84,57254,0
2017-03-02,22.888,22.888,22.684,22.713,70374,0
2017-03-03,22.713,22.791,22.666,22.762,68374,0
2017-03-06,22.684,22.703,22.579,22.597,72176,0
2017-03-07,22.529,22.597,22.482,22.5,69739,0
2017-03-08,22.539,22.626,22.355,22.422,179015,0
2017-03-09,22.432,22.493,22.381,22.442,81224,0
2017-03-10,22.462,22.684,22.462,22.482,63204,0
2017-03-13,22.472,22.606,22.462,22.519,47265,0
2017-03-14,22.442,22.5,22.385,22.462,31837,0
2017-03-15,22.432,22.618,22.432,22.597,117863,0
2017-03-16,22.667,22.696,22.627,22.677,55153,0
2017-03-17,22.647,22.705,22.647,22.667,77678,0
2017-03-20,22.686,22.686,22.529,22.607,69327,0
2017-03-21,22.588,22.628,22.313,22.363,106765,0
2017-03-22,22.353,22.431,22.295,22.421,51618,0
2017-03-23,22.431,22.559,22.373,22.481,86275,0
2017-03-24,22.481,22.531,22.353,22.402,57887,0
2017-03-27,22.285,22.353,22.225,22.353,137594,0
2017-03-28,22.323,22.607,22.323,22.579,105550,0
2017-03-29,22.667,22.667,22.519,22.539,102575,0
2017-03-30,22.529,22.705,22.5,22.667,61883,0
2017-03-31,22.696,22.745,22.579,22.647,63977,0
2017-04-03,22.617,22.696,22.527,22.588,49188,0
2017-04-04,22.529,22.592,22.529,22.549,46150,0
2017-04-05,22.607,22.735,22.569,22.607,69023,0
2017-04-06,22.627,22.705,22.588,22.696,55761,0
2017-04-07,22.657,22.725,22.627,22.696,44506,0
2017-04-10,22.677,22.823,22.677,22.765,64253,0
2017-04-11,22.765,22.794,22.579,22.715,166552,0
2017-04-12,22.686,22.745,22.667,22.705,33555,0
2017-04-13,22.657,22.718,22.579,22.579,66993,0
2017-04-17,22.627,22.735,22.607,22.735,58944,0
2017-04-18,22.696,22.712,22.588,22.647,138117,0
2017-04-19,22.735,22.813,22.686,22.715,269484,0
2017-04-20,22.794,22.951,22.775,22.941,111854,0
2017-04-21,22.989,22.989,22.882,22.951,92599,0
2017-04-24,23.078,23.166,22.98,23.137,122030,0
2017-04-25,23.225,23.225,23.148,23.215,89066,0
2017-04-26,23.185,23.293,23.117,23.117,72982,0
2017-04-27,23.205,23.283,23.163,23.283,56477,0
2017-04-28,23.254,23.3,23.195,23.195,50224,0
2017-05-01,23.283,23.401,23.264,23.401,84523,0
2017-05-02,23.362,23.408,23.343,23.381,67404,0
2017-05-03,23.372,23.381,23.293,23.372,64295,0
2017-05-04,23.333,23.381,23.303,23.343,63203,0
2017-05-05,23.313,23.411,23.313,23.362,42291,0
2017-05-08,23.264,23.46,23.264,23.401,70917,0
2017-05-09,23.147,23.421,23.049,23.323,74780,0
2017-05-10,23.352,23.376,23.303,23.352,68461,0
2017-05-11,23.313,23.333,23.283,23.333,65253,0
2017-05-12,23.303,23.323,23.245,23.293,49074,0
2017-05-15,23.274,23.401,23.235,23.381,62723,0
2017-05-16,23.45,23.45,23.372,23.391,66330,0
2017-05-17,23.127,23.3,22.97,22.97,70142,0
2017-05-18,22.921,23.147,22.833,23.078,65651,0
2017-05-19,23.142,23.252,23.142,23.166,64829,0
2017-05-22,23.205,23.362,23.205,23.333,56982,0
2017-05-23,23.381,23.46,23.343,23.441,56495,0
2017-05-24,23.489,23.499,23.352,23.479,74541,0
2017-05-25,23.509,23.597,23.509,23.519,33827,0
2017-05-26,23.499,23.607,23.499,23.577,34692,0
2017-05-30,23.538,23.646,23.519,23.607,56695,0
2017-05-31,23.675,23.675,23.519,23.597,48923,0
2017-06-01,23.636,23.685,23.592,23.675,55588,0
2017-06-02,23.675,23.763,23.675,23.744,52708,0
2017-06-05,23.705,23.793,23.69,23.744,65541,0
2017-06-06,23.695,23.695,23.627,23.665,42085,0
2017-06-07,23.636,23.725,23.636,23.675,49592,0
2017-06-08,23.627,23.793,23.627,23.665,58698,0
2017-06-09,23.715,23.823,23.587,23.675,75744,0
2017-06-12,23.646,23.734,23.587,23.675,45515,0
2017-06-13,23.715,23.861,23.715,23.773,89840,0
2017-06-14,23.793,23.881,23.767,23.861,62253,0
2017-06-15,23.714,23.862,23.684,23.862,62633,0
2017-06-16,23.823,23.887,23.783,23.843,58677,0
2017-06-19,23.912,24.05,23.912,24.05,50241,0
2017-06-20,24.001,24.05,23.912,23.932,48669,0
2017-06-21,23.902,23.971,23.853,23.862,73635,0
2017-06-22,23.872,23.932,23.853,23.912,85959,0
2017-06-23,23.932,23.971,23.882,23.971,124673,0
2017-06-26,24.031,24.05,23.951,24.001,181029,0
2017-06-27,24.021,24.07,23.882,23.912,155730,0
2017-06-28,24.011,24.13,23.965,24.13,89574,0
2017-06-29,24.13,24.13,23.843,24.041,152240,0
2017-06-30,24.13,24.14,24.06,24.1,120337,0
2017-07-03,24.12,24.229,24.1,24.229,48577,0
2017-07-05,24.179,24.239,24.11,24.219,77407,0
2017-07-06,24.169,24.179,23.932,24.021,108907,0
2017-07-07,24.05,24.159,24.031,24.159,77285,0
2017-07-10,24.149,24.189,24.05,24.179,55531,0
2017-07-11,24.149,24.189,24.109,24.159,51873,0
2017-07-12,24.229,24.308,24.229,24.288,81369,0
2017-07-13,24.367,24.367,24.248,24.367,61785,0
2017-07-14,24.367,24.436,24.318,24.436,72964,0
2017-07-17,24.387,24.486,24.328,24.476,74142,0
2017-07-18,24.397,24.466,24.367,24.436,81938,0
2017-07-19,24.496,24.565,24.456,24.545,107547,0
2017-07-20,24.565,24.595,24.545,24.555,42579,0
2017-07-21,24.526,24.585,24.516,24.526,56163,0
2017-07-24,24.526,24.595,24.507,24.555,71526,0
2017-07-25,24.615,24.684,24.615,24.664,49823,0
2017-07-26,24.674,24.763,24.674,24.704,49290,0
2017-07-27,24.763,24.763,24.555,24.664,43561,0
2017-07-28,24.565,24.743,24.565,24.723,51957,0
2017-07-31,24.773,24.862,24.773,24.793,66097,0
2017-08-01,24.832,24.852,24.743,24.753,48215,0
2017-08-02,24.763,24.842,24.704,24.733,62213,0
2017-08-03,24.684,24.852,24.684,24.763,52128,0
2017-08-04,24.714,24.83,24.625,24.694,83972,0
2017-08-07,24.644,24.813,24.644,24.763,103758,0
2017-08-08,24.733,24.842,24.723,24.783,92942,0
2017-08-09,24.714,24.722,24.625,24.654,55842,0
2017-08-10,24.585,24.644,24.05,24.14,132694,0
2017-08-11,23.862,24.387,23.684,24.347,85909,0
2017-08-14,24.446,24.704,24.446,24.684,74457,0
2017-08-15,24.743,24.743,24.644,24.654,71044,0
2017-08-16,24.605,24.743,24.605,24.714,82358,0
2017-08-17,24.644,24.714,24.377,24.377,83015,0
2017-08-18,24.209,24.496,24.208,24.417,78939,0
2017-08-21,24.427,24.486,24.357,24.476,60308,0
2017-08-22,24.496,24.743,24.496,24.743,82860,0
2017-08-23,24.664,24.733,24.545,24.644,47379,0
2017-08-24,24.664,24.704,24.585,24.585,69622,0
2017-08-25,24.585,24.694,24.585,24.654,45672,0
2017-08-28,24.595,24.704,24.595,24.634,38132,0
2017-08-29,24.585,24.659,24.56,24.634,70232,0
2017-08-30,24.605,24.743,24.605,24.684,86421,0
2017-08-31,24.733,24.862,24.733,24.832,54522,0
2017-09-01,24.892,24.961,24.872,24.961,73103,0
2017-09-05,24.862,24.931,24.644,24.664,53471,0
2017-09-06,24.714,24.793,24.714,24.743,52741,0
2017-09-07,22.408,24.872,22.398,24.803,38637,0
2017-09-08,24.763,24.902,24.723,24.793,49152,0
2017-09-11,24.842,24.981,24.842,24.931,28442,0
2017-09-12,24.941,25.04,24.941,24.951,47374,0
2017-09-13,24.981,25.056,24.951,25.03,43271,0
2017-09-14,25.001,25.07,24.972,25.06,46727,0
2017-09-15,25.09,25.1399,25.025,25.13,38117,0
2017-09-18,25.16,25.24,25.16,25.23,30361,0
2017-09-19,25.22,25.29,25.1746,25.26,54055,0
2017-09-20,25.24,25.35,25.24,25.3,32872,0
2017-09-21,25.32,25.32,25.2,25.2,42205,0
2017-09-22,25.17,25.28,25.17,25.26,109735,0
2017-09-25,25.15,25.31,25.15,25.27,85104,0
2017-09-26,25.3,25.36,25.2694,25.28,133489,0
2017-09-27,25.34,25.37,25.2701,25.31,108615,0
2017-09-28,25.34,25.44,25.3013,25.44,89625,0
2017-09-29,25.35,25.6,25.26,25.55,77536,0
2017-10-02,25.57,25.71,25.55,25.66,64962,0
2017-10-03,25.66,25.76,25.6,25.66,88211,0
2017-10-04,25.65,25.6599,25.58,25.59,61911,0
2017-10-05,25.59,25.79,25.59,25.75,75590,0
2017-10-06,25.7,25.83,25.7,25.7,40869,0
2017-10-09,25.694,25.98,25.6925,25.83,88552,0
2017-10-10,25.94,25.95,25.85,25.87,47724,0
2017-10-11,25.92,25.97,25.86,25.91,55368,0
2017-10-12,25.91,25.9692,25.88,25.88,62949,0
2017-10-13,25.93,25.9868,25.89,25.89,40894,0
2017-10-16,25.97,26,25.92,25.97,44346,0
2017-10-17,26,26,25.9,25.9,36877,0
2017-10-18,26,26.1175,25.89,25.9,64935,0
2017-10-19,25.78,25.9222,25.73,25.85,36627,0
2017-10-20,25.99,26.08,25.9897,26,52998,0
2017-10-23,26.09,26.09,25.92,25.98,76826,0
2017-10-24,26.02,26.06,25.95,26.05,109929,0
2017-10-25,26.07,26.07,25.79,25.79,65147,0
2017-10-26,25.85,25.9357,25.66,25.69,70635,0
2017-10-27,25.76,25.88,25.7,25.84,85554,0
2017-10-30,25.78,25.89,25.74,25.83,54660,0
2017-10-31,25.86,26.05,25.86,25.94,59963,0
2017-11-01,26,26.08,25.8401,25.96,108961,0
2017-11-02,26.01,26.094,25.96,25.97,45608,0
2017-11-03,26.02,26.15,26.02,26.14,35746,0
2017-11-06,26.19,26.19,26.09,26.19,26420,0
2017-11-07,26.19,26.2499,26,26,45452,0
2017-11-08,25.91,26.15,25.91,26.12,42614,0
2017-11-09,25.86,26.0976,25.86,25.86,77317,0
2017-11-10,25.83,26.06,25.83,26.06,80831,0
