Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.636,17.828,17.5,17.728,60791,0
2005-02-28,17.706,17.79,17.548,17.706,39919,0
2005-03-01,17.619,17.912,17.619,17.863,51932,0
2005-03-02,17.776,17.897,17.706,17.79,53720,0
2005-03-03,17.935,17.984,17.656,17.67,90241,0
2005-03-04,17.728,17.897,17.656,17.884,76514,0
2005-03-07,17.884,18.041,17.884,17.968,92513,0
2005-03-08,17.949,17.949,17.863,17.897,105857,0
2005-03-09,17.935,17.949,17.756,17.79,61002,0
2005-03-10,17.856,17.869,17.748,17.798,52811,0
2005-03-11,17.798,17.82,17.656,17.656,46365,0
2005-03-14,17.642,17.798,17.642,17.748,52526,0
2005-03-15,17.798,17.82,17.642,17.691,45206,0
2005-03-16,17.712,17.748,17.372,17.5,79315,0
2005-03-17,17.406,17.572,17.406,17.477,43385,0
2005-03-18,17.428,17.513,17.389,17.477,30013,0
2005-03-21,17.406,17.442,17.356,17.372,42933,0
2005-03-22,17.372,17.428,17.047,17.047,60688,0
2005-03-23,16.728,16.976,16.728,16.942,79208,0
2005-03-24,16.956,17.134,16.905,16.956,56659,0
2005-03-28,17.087,17.171,16.942,17.028,44962,0
2005-03-29,16.905,17.1,16.871,16.886,22901,0
2005-03-30,16.92,17.171,16.92,17.171,51652,0
2005-03-31,17.334,17.406,17.213,17.318,52837,0
2005-04-01,17.798,17.798,17.171,17.299,74869,0
2005-04-04,17.246,17.389,17.087,17.356,23916,0
2005-04-05,17.356,17.477,17.318,17.372,33687,0
2005-04-06,17.318,17.619,17.318,17.513,49270,0
2005-04-07,17.442,17.691,17.372,17.619,32217,0
2005-04-08,17.642,17.656,17.5,17.533,22237,0
2005-04-11,17.548,17.604,17.428,17.477,25671,0
2005-04-12,17.389,17.798,17.334,17.513,62472,0
2005-04-13,17.477,17.604,17.442,17.462,24758,0
2005-04-14,17.477,17.513,17.191,17.246,25843,0
2005-04-15,17.286,17.299,17.134,17.157,63766,0
2005-04-18,17.171,17.334,17.087,17.318,81345,0
2005-04-19,17.299,17.5,17.299,17.389,25737,0
2005-04-20,17.318,17.406,17.118,17.213,42021,0
2005-04-21,17.228,17.318,17.134,17.246,37506,0
2005-04-22,17.263,17.428,17.191,17.213,49549,0
2005-04-25,17.356,17.42,17.213,17.372,59110,0
2005-04-26,17.334,17.442,17.263,17.318,39573,0
2005-04-27,17.318,17.548,17.191,17.428,59881,0
2005-04-28,17.356,17.477,17.171,17.171,31729,0
2005-04-29,17.228,17.334,17.171,17.228,18278,0
2005-05-02,17.263,17.533,17.263,17.406,43457,0
2005-05-03,17.5,17.604,17.372,17.428,57395,0
2005-05-04,17.389,17.712,17.389,17.712,37294,0
2005-05-05,17.712,17.728,17.442,17.572,47972,0
2005-05-06,17.676,17.676,17.389,17.477,30920,0
2005-05-09,17.442,17.585,17.406,17.585,24829,0
2005-05-10,17.513,17.572,17.428,17.477,45730,0
2005-05-11,17.572,17.604,17.477,17.533,29523,0
2005-05-12,17.585,17.642,17.428,17.5,27978,0
2005-05-13,17.477,17.477,17.213,17.263,36418,0
2005-05-16,17.299,17.533,17.299,17.533,30498,0
2005-05-17,17.533,17.604,17.318,17.604,24304,0
2005-05-18,17.572,17.856,17.572,17.798,52037,0
2005-05-19,17.748,17.943,17.748,17.764,42021,0
2005-05-20,17.748,17.798,17.676,17.712,48746,0
2005-05-23,17.712,17.798,17.656,17.691,38625,0
2005-05-24,17.712,17.748,17.604,17.676,29346,0
2005-05-25,17.691,17.712,17.585,17.656,29798,0
2005-05-26,17.676,17.783,17.642,17.728,37433,0
2005-05-27,17.764,17.783,17.691,17.728,33162,0
2005-05-31,17.764,17.82,17.691,17.728,38483,0
2005-06-01,17.764,18.034,17.728,17.96,52455,0
2005-06-02,17.96,18.069,17.906,18.069,36627,0
2005-06-03,18.12,18.12,17.977,18.034,54453,0
2005-06-06,18.106,18.246,18.106,18.154,115382,0
2005-06-07,18.191,18.262,18.154,18.191,93111,0
2005-06-08,18.246,18.262,18.106,18.154,82885,0
2005-06-09,18.083,18.154,17.968,18.12,65448,0
2005-06-10,18.083,18.142,17.968,18.063,34035,0
2005-06-13,17.968,18.099,17.935,18.028,56905,0
2005-06-14,18.028,18.083,17.968,17.968,35372,0
2005-06-15,17.968,18.099,17.968,18.099,44261,0
2005-06-16,18.142,18.154,18.063,18.083,40480,0
2005-06-17,18.154,18.227,18.083,18.12,55467,0
2005-06-20,18.099,18.154,18.063,18.154,41669,0
2005-06-21,18.099,18.154,18.028,18.099,55151,0
2005-06-22,18.099,18.142,18.048,18.048,66077,0
2005-06-23,18.063,18.063,17.991,18.013,37887,0
2005-06-24,18.013,18.028,17.884,17.92,56976,0
2005-06-27,17.955,18.013,17.863,17.92,62508,0
2005-06-28,17.897,18.013,17.863,18.013,33618,0
2005-06-29,17.991,18.154,17.991,18.083,47626,0
2005-06-30,18.39,18.39,18.013,18.013,62156,0
2005-07-01,18.099,18.099,17.955,18.013,78019,0
2005-07-05,18.028,18.028,17.863,18.013,80400,0
2005-07-06,18.048,18.063,17.955,17.968,45661,0
2005-07-07,17.955,17.955,17.884,17.884,52879,0
2005-07-08,17.897,18.142,17.884,18.063,67866,0
2005-07-11,18.099,18.246,18.063,18.213,67301,0
2005-07-12,18.246,18.433,18.191,18.318,49374,0
2005-07-13,18.318,18.469,18.305,18.433,53438,0
2005-07-14,18.469,18.504,18.341,18.433,112756,0
2005-07-15,18.377,18.54,18.377,18.54,39394,0
2005-07-18,18.52,18.52,18.262,18.341,65025,0
2005-07-19,18.341,18.39,18.286,18.318,56659,0
2005-07-20,18.286,18.356,18.213,18.341,69088,0
2005-07-21,18.377,18.412,18.227,18.286,86421,0
2005-07-22,18.262,18.356,18.227,18.356,43666,0
2005-07-25,18.305,18.39,18.262,18.262,56343,0
2005-07-26,18.286,18.356,18.262,18.305,59355,0
2005-07-27,18.305,18.341,18.246,18.305,50143,0
2005-07-28,18.286,18.341,18.246,18.305,62715,0
2005-07-29,18.305,18.341,18.246,18.286,62334,0
2005-08-01,18.286,18.356,18.262,18.305,38483,0
2005-08-02,18.262,18.412,18.262,18.305,43704,0
2005-08-03,18.305,18.356,18.262,18.318,85583,0
2005-08-04,18.318,18.318,18.246,18.262,70732,0
2005-08-05,18.246,18.246,17.991,17.991,99451,0
2005-08-08,17.991,18.013,17.884,17.955,61979,0
2005-08-09,17.991,18.063,17.968,18.028,40164,0
2005-08-10,18.048,18.12,17.897,17.955,41637,0
2005-08-11,17.991,18.063,17.935,18.013,46817,0
2005-08-12,18.028,18.048,17.884,18.028,43633,0
2005-08-15,18.063,18.142,17.968,18.099,47693,0
2005-08-16,18.099,18.154,18.048,18.048,49724,0
2005-08-17,18.013,18.177,17.955,18.083,36243,0
2005-08-18,17.968,18.083,17.935,17.991,49445,0
2005-08-19,18.063,18.177,18.063,18.099,36034,0
2005-08-22,18.154,18.227,18.142,18.191,42125,0
2005-08-23,18.142,18.227,18.048,18.099,35650,0
2005-08-24,18.013,18.213,18.013,18.154,77947,0
2005-08-25,18.099,18.191,18.063,18.063,55785,0
2005-08-26,18.099,18.099,18.028,18.083,35965,0
2005-08-29,17.991,18.083,17.92,18.083,79662,0
2005-08-30,18.154,18.177,17.92,18.013,67059,0
2005-08-31,18.063,18.12,17.955,18.12,48709,0
2005-09-01,18.213,18.262,18.063,18.246,42616,0
2005-09-02,18.191,18.305,18.177,18.286,39602,0
2005-09-06,18.286,18.433,18.286,18.39,74551,0
2005-09-07,18.39,18.433,18.341,18.377,76863,0
2005-09-08,18.242,18.318,18.126,18.298,66915,0
2005-09-09,18.277,18.482,18.262,18.377,53194,0
2005-09-12,18.334,18.449,18.318,18.412,54593,0
2005-09-13,18.377,18.377,18.221,18.262,40833,0
2005-09-14,18.262,18.277,18.184,18.242,40408,0
2005-09-15,18.206,18.221,18.148,18.206,33162,0
2005-09-16,18.221,18.318,18.17,18.277,50844,0
2005-09-19,18.184,18.262,18.17,18.184,43913,0
2005-09-20,18.184,18.298,18.148,18.17,66570,0
2005-09-21,18.148,18.17,17.977,17.977,53402,0
2005-09-22,17.96,17.96,17.676,17.863,108802,0
2005-09-23,17.619,17.849,17.619,17.813,67373,0
2005-09-26,17.884,17.943,17.642,17.698,55610,0
2005-09-27,17.698,17.828,17.604,17.698,53367,0
2005-09-28,17.676,17.79,17.656,17.698,31480,0
2005-09-29,17.828,17.828,17.676,17.79,66989,0
2005-09-30,17.906,17.906,17.585,17.676,143920,0
2005-10-03,17.712,17.828,17.619,17.813,76685,0
2005-10-04,17.828,17.884,17.698,17.698,48147,0
2005-10-05,17.698,17.712,17.525,17.548,53541,0
2005-10-06,17.585,17.585,17.437,17.492,70805,0
2005-10-07,17.507,17.564,17.437,17.548,48502,0
2005-10-10,17.548,17.548,17.286,17.299,54276,0
2005-10-11,17.299,17.378,17.191,17.228,77178,0
2005-10-12,17.191,17.342,17.079,17.112,79453,0
2005-10-13,17.112,17.15,17,17.054,62962,0
2005-10-14,17.134,17.47,17.094,17.191,139647,0
2005-10-17,17.263,17.356,17.134,17.134,182618,0
2005-10-18,17.205,17.241,17.021,17.021,31131,0
2005-10-19,17,17.205,16.833,17.205,122315,0
2005-10-20,17.241,17.318,16.942,17.021,55537,0
2005-10-21,17.112,17.197,17.054,17.171,36767,0
2005-10-24,17.241,17.378,17.134,17.356,29028,0
2005-10-25,17.356,17.356,17.205,17.228,70453,0
2005-10-26,17.286,17.397,17.228,17.286,53402,0
2005-10-27,17.263,17.342,17.241,17.286,35995,0
2005-10-28,17.286,17.525,17.286,17.525,27211,0
2005-10-31,17.585,17.735,17.564,17.656,40271,0
2005-11-01,17.676,17.698,17.378,17.507,29871,0
2005-11-02,17.525,17.79,17.525,17.712,51825,0
2005-11-03,17.813,17.813,17.507,17.585,52211,0
2005-11-04,17.642,17.735,17.585,17.735,21923,0
2005-11-07,17.698,17.884,17.656,17.813,48221,0
2005-11-08,17.813,17.828,17.698,17.79,35298,0
2005-11-09,17.828,17.92,17.813,17.92,32426,0
2005-11-10,17.96,18.242,17.828,18.242,34878,0
2005-11-11,18.148,18.298,18.113,18.277,38101,0
2005-11-14,18.242,18.298,18.206,18.206,36066,0
2005-11-15,18.221,18.221,17.92,17.999,29871,0
2005-11-16,18.054,18.054,17.863,17.96,36384,0
2005-11-17,17.977,18.242,17.884,18.242,42337,0
2005-11-18,18.242,18.242,18.113,18.206,60127,0
2005-11-21,18.184,18.242,18.148,18.184,23706,0
2005-11-22,18.17,18.427,18.148,18.39,53014,0
2005-11-23,18.469,18.656,18.412,18.54,69054,0
2005-11-25,18.585,18.585,18.482,18.529,26752,0
2005-11-28,18.54,18.563,18.427,18.427,74588,0
2005-11-29,18.482,18.598,18.449,18.504,78334,0
2005-11-30,18.482,18.54,18.277,18.39,59319,0
2005-12-01,18.427,18.585,18.427,18.563,79248,0
2005-12-02,18.598,18.634,18.504,18.62,38657,0
2005-12-05,18.598,18.676,18.469,18.504,40727,0
2005-12-06,18.529,18.598,18.482,18.529,67866,0
2005-12-07,18.598,18.598,18.412,18.482,55537,0
2005-12-08,18.326,18.52,18.246,18.286,58829,0
2005-12-09,18.135,18.305,18.076,18.227,40514,0
2005-12-12,18.227,18.326,17.999,18.113,39149,0
2005-12-13,18.02,18.441,17.999,18.362,75498,0
2005-12-14,18.326,18.462,18.286,18.305,40619,0
2005-12-15,18.227,18.286,18.076,18.135,42655,0
2005-12-16,18.113,18.227,18.091,18.135,45170,0
2005-12-19,18.135,18.135,17.863,17.96,57848,0
2005-12-20,17.96,18.054,17.863,17.96,49934,0
2005-12-21,17.96,18.113,17.897,17.977,44088,0
2005-12-22,18.02,18.076,17.943,18.076,44721,0
2005-12-23,18.034,18.135,17.999,18.091,34495,0
2005-12-27,18.091,18.326,17.999,17.999,64188,0
2005-12-28,18.034,18.091,17.977,18.034,36944,0
2005-12-29,17.977,18.135,17.96,18.02,49900,0
2005-12-30,18.054,18.054,17.863,17.943,87404,0
2006-01-03,17.96,18.246,17.897,18.227,84215,0
2006-01-04,18.286,18.385,18.246,18.385,53296,0
2006-01-05,18.326,18.477,18.305,18.405,41880,0
2006-01-06,18.385,18.42,18.326,18.405,53226,0
2006-01-09,18.349,18.611,18.349,18.611,52351,0
2006-01-10,18.54,18.611,18.52,18.554,38064,0
2006-01-11,18.611,18.691,18.54,18.576,50984,0
2006-01-12,18.576,18.598,18.477,18.52,34387,0
2006-01-13,18.576,18.733,18.54,18.733,56518,0
2006-01-17,18.611,18.634,18.441,18.54,56095,0
2006-01-18,18.362,18.598,18.349,18.52,30013,0
2006-01-19,18.52,18.598,18.441,18.52,37854,0
2006-01-20,18.462,18.498,18.286,18.385,60964,0
2006-01-23,18.326,18.385,18.17,18.27,56203,0
2006-01-24,18.227,18.385,18.227,18.349,45170,0
2006-01-25,18.385,18.462,18.326,18.349,39255,0
2006-01-26,18.362,18.611,18.362,18.554,46817,0
2006-01-27,18.554,18.598,18.477,18.52,41359,0
2006-01-30,18.477,18.52,18.362,18.385,37642,0
2006-01-31,18.349,18.42,18.305,18.385,32602,0
2006-02-01,18.326,18.385,18.286,18.305,26649,0
2006-02-02,18.213,18.305,18.135,18.286,46261,0
2006-02-03,18.154,18.27,18.135,18.213,53367,0
2006-02-06,18.17,18.246,18.113,18.135,36101,0
2006-02-07,18.091,18.17,18.054,18.076,40408,0
2006-02-08,18.113,18.326,18.054,18.27,45067,0
2006-02-09,18.27,18.462,18.246,18.27,23811,0
2006-02-10,18.246,18.477,18.154,18.477,35892,0
2006-02-13,18.42,18.462,18.27,18.349,28016,0
2006-02-14,18.246,18.54,18.246,18.477,53014,0
2006-02-15,18.385,18.554,18.362,18.385,31973,0
2006-02-16,18.385,18.554,18.362,18.554,62644,0
2006-02-17,18.477,18.576,18.42,18.52,28575,0
2006-02-21,18.42,18.52,18.42,18.462,38906,0
2006-02-22,18.405,18.691,18.405,18.656,56867,0
2006-02-23,18.611,18.691,18.576,18.669,29100,0
2006-02-24,18.611,18.79,18.611,18.733,54626,0
2006-02-27,18.733,18.771,18.669,18.691,47378,0
2006-02-28,18.713,18.713,18.52,18.634,32108,0
2006-03-01,18.656,18.713,18.611,18.669,35892,0
2006-03-02,18.576,18.634,18.52,18.634,41250,0
2006-03-03,18.611,18.669,18.54,18.598,42266,0
2006-03-06,18.634,18.634,18.498,18.554,59672,0
2006-03-07,18.54,18.54,18.441,18.477,87262,0
2006-03-08,18.477,18.52,18.441,18.52,59110,0
2006-03-09,18.397,18.64,18.362,18.385,62364,0
2006-03-10,18.385,18.441,18.362,18.42,47866,0
2006-03-13,18.477,18.576,18.477,18.52,49234,0
2006-03-14,18.563,18.719,18.477,18.699,57848,0
2006-03-15,18.719,18.755,18.62,18.699,37819,0
2006-03-16,18.719,18.875,18.719,18.834,43385,0
2006-03-17,18.755,18.875,18.733,18.777,36243,0
2006-03-20,18.777,18.834,18.64,18.755,46365,0
2006-03-21,18.676,18.798,18.676,18.719,38974,0
2006-03-22,18.656,18.834,18.656,18.834,44018,0
2006-03-23,18.777,18.819,18.676,18.719,45067,0
2006-03-24,18.699,18.834,18.676,18.819,46716,0
2006-03-27,18.755,18.914,18.699,18.914,58444,0
2006-03-28,18.954,18.954,18.798,18.875,104666,0
2006-03-29,18.875,18.875,18.719,18.819,27420,0
2006-03-30,18.991,18.991,18.777,18.934,53926,0
2006-03-31,19.131,19.131,18.897,18.934,53854,0
2006-04-03,19.012,19.113,18.954,18.954,105963,0
2006-04-04,18.954,19.154,18.914,19.113,59705,0
2006-04-05,19.113,19.326,19.113,19.248,86703,0
2006-04-06,19.193,19.345,19.193,19.326,52560,0
2006-04-07,19.345,19.345,19.056,19.068,36909,0
2006-04-10,19.068,19.267,19.056,19.113,40058,0
2006-04-11,19.131,19.154,19.033,19.056,28016,0
2006-04-12,18.991,19.091,18.954,19.033,28537,0
2006-04-13,19.068,19.068,18.954,18.991,37854,0
2006-04-17,19.091,19.131,18.855,18.897,44577,0
2006-04-18,18.875,19.193,18.875,19.17,45170,0
2006-04-19,19.113,19.193,19.091,19.193,43457,0
2006-04-20,19.154,19.291,19.154,19.267,32882,0
2006-04-21,19.091,19.267,19.091,19.154,28854,0
2006-04-24,19.113,19.154,18.991,19.154,38869,0
2006-04-25,19.193,19.233,18.977,18.977,31480,0
2006-04-26,18.991,19.154,18.977,19.131,32811,0
2006-04-27,19.012,19.392,19.012,19.392,66707,0
2006-04-28,19.313,19.585,19.313,19.449,46118,0
2006-05-01,19.488,19.488,19.193,19.211,33193,0
2006-05-02,19.17,19.291,19.154,19.211,50251,0
2006-05-03,19.193,19.267,19.154,19.233,32149,0
2006-05-04,19.193,19.313,19.193,19.193,38555,0
2006-05-05,19.248,19.425,19.248,19.392,34387,0
2006-05-08,19.449,19.449,19.248,19.345,64395,0
2006-05-09,19.326,19.449,19.267,19.345,37013,0
2006-05-10,19.313,19.425,19.291,19.405,47658,0
2006-05-11,19.37,19.392,19.154,19.233,39956,0
2006-05-12,19.17,19.313,19.113,19.113,40164,0
2006-05-15,19.056,19.267,19.056,19.248,34596,0
2006-05-16,19.248,19.313,19.193,19.267,22410,0
2006-05-17,19.211,19.211,18.897,19.012,43247,0
2006-05-18,19.056,19.113,18.991,19.012,27487,0
2006-05-19,18.991,19.056,18.834,18.991,33966,0
2006-05-22,18.875,19.033,18.834,18.934,55817,0
2006-05-23,18.934,19.091,18.934,19.056,36452,0
2006-05-24,19.033,19.068,18.875,18.977,28016,0
2006-05-25,19.113,19.137,19.056,19.068,24304,0
2006-05-26,19.056,19.233,19.056,19.154,26225,0
2006-05-30,19.193,19.193,18.977,19.012,19434,0
2006-05-31,18.977,19.113,18.977,18.977,24478,0
2006-06-01,18.977,19.291,18.977,19.233,34282,0
2006-06-02,19.345,19.47,19.326,19.449,42125,0
2006-06-05,19.526,19.526,19.326,19.326,39644,0
2006-06-06,19.345,19.345,19.131,19.233,39602,0
2006-06-07,19.193,19.291,19.193,19.233,42788,0
2006-06-08,19.193,19.211,18.906,19.068,72486,0
2006-06-09,19.145,19.291,19.091,19.267,48502,0
2006-06-12,19.226,19.248,19.091,19.091,30676,0
2006-06-13,19.091,19.106,18.783,18.849,47031,0
2006-06-14,18.804,18.906,18.52,18.64,52879,0
2006-06-15,18.783,19.121,18.682,19.049,52107,0
2006-06-16,18.883,19.049,18.862,18.906,20172,0
2006-06-19,18.985,19.026,18.741,18.804,43177,0
2006-06-20,18.783,18.927,18.741,18.862,27874,0
2006-06-21,18.826,19.004,18.826,18.947,40904,0
2006-06-22,18.862,18.968,18.804,18.883,32042,0
2006-06-23,18.883,18.906,18.707,18.741,28297,0
2006-06-26,18.726,18.826,18.707,18.741,25352,0
2006-06-27,18.783,18.906,18.682,18.741,55119,0
2006-06-28,18.726,18.783,18.604,18.741,50496,0
2006-06-29,18.826,19.128,18.726,19.106,77039,0
2006-06-30,19.291,19.291,18.968,19.062,47309,0
2006-07-03,19.193,19.226,19.026,19.145,42788,0
2006-07-05,19.068,19.106,18.927,19.068,31657,0
2006-07-06,18.985,19.128,18.968,18.968,51442,0
2006-07-07,18.927,19.193,18.927,19.091,50113,0
2006-07-10,19.026,19.145,19.004,19.049,27172,0
2006-07-11,19.004,19.17,18.977,19.17,30676,0
2006-07-12,19.17,19.193,18.985,19.004,64748,0
2006-07-13,18.968,18.985,18.783,18.783,40094,0
2006-07-14,18.883,18.883,18.707,18.763,75077,0
2006-07-17,18.682,18.947,18.682,18.862,27698,0
2006-07-18,18.862,18.968,18.849,18.906,35194,0
2006-07-19,18.968,19.392,18.968,19.392,82080,0
2006-07-20,19.488,19.488,19.326,19.37,40200,0
2006-07-21,19.37,19.392,19.193,19.267,51859,0
2006-07-24,19.291,19.47,19.291,19.449,38310,0
2006-07-25,19.432,19.488,19.345,19.488,25878,0
2006-07-26,19.47,19.488,19.326,19.432,40549,0
2006-07-27,19.432,19.533,19.248,19.326,32671,0
2006-07-28,19.267,19.611,19.267,19.611,52767,0
2006-07-31,19.554,19.569,19.449,19.569,21572,0
2006-08-01,19.432,19.533,19.432,19.449,25702,0
2006-08-02,19.512,19.569,19.432,19.533,39885,0
2006-08-03,19.432,19.59,19.432,19.554,42686,0
2006-08-04,19.611,19.798,19.59,19.656,44577,0
2006-08-07,19.656,19.677,19.569,19.569,28364,0
2006-08-08,19.633,19.754,19.585,19.633,47309,0
2006-08-09,19.633,19.688,19.326,19.326,55255,0
2006-08-10,19.291,19.392,19.211,19.345,18416,0
2006-08-11,19.345,19.392,19.248,19.326,30222,0
2006-08-14,19.408,19.47,19.326,19.326,23043,0
2006-08-15,19.449,19.688,19.449,19.688,38240,0
2006-08-16,19.688,19.754,19.633,19.732,32426,0
2006-08-17,19.688,19.777,19.633,19.677,34246,0
2006-08-18,19.59,19.688,19.569,19.611,27138,0
2006-08-21,19.611,19.611,19.533,19.59,26157,0
2006-08-22,19.47,19.677,19.47,19.611,41813,0
2006-08-23,19.569,19.656,19.554,19.611,31376,0
2006-08-24,19.59,19.688,19.569,19.656,31340,0
2006-08-25,19.611,19.677,19.47,19.554,30676,0
2006-08-28,19.488,19.732,19.488,19.688,65274,0
2006-08-29,19.688,19.688,19.488,19.656,49934,0
2006-08-30,19.688,19.732,19.533,19.59,33618,0
2006-08-31,19.656,19.656,19.554,19.633,30291,0
2006-09-01,19.656,19.688,19.569,19.677,31131,0
2006-09-05,19.713,19.812,19.677,19.713,59672,0
2006-09-06,19.611,19.732,19.611,19.677,38378,0
2006-09-07,19.585,19.585,19.432,19.432,60195,0
2006-09-08,19.52,19.52,19.408,19.496,27284,0
2006-09-11,19.408,19.562,19.396,19.432,36212,0
2006-09-12,19.457,19.617,19.432,19.617,42441,0
2006-09-13,19.663,19.824,19.642,19.789,33756,0
2006-09-14,19.789,19.824,19.726,19.769,24617,0
2006-09-15,19.891,19.934,19.804,19.824,41250,0
2006-09-18,19.824,20.24,19.663,19.769,30920,0
2006-09-19,19.749,19.804,19.663,19.804,22658,0
2006-09-20,19.824,19.934,19.726,19.91,70349,0
2006-09-21,19.891,19.91,19.769,19.869,30255,0
2006-09-22,19.824,19.869,19.789,19.789,32671,0
2006-09-25,19.869,19.974,19.789,19.934,31831,0
2006-09-26,20.013,20.035,19.934,19.955,57040,0
2006-09-27,20.035,20.035,19.934,19.934,32811,0
2006-09-28,20.035,20.118,19.934,19.974,68496,0
2006-09-29,20.075,20.118,19.988,20.075,51092,0
2006-10-02,20.098,20.098,19.891,19.955,77387,0
2006-10-03,19.869,20.118,19.848,20.035,68496,0
2006-10-04,20.053,20.24,19.955,20.24,64117,0
2006-10-05,20.26,20.283,20.181,20.26,42512,0
2006-10-06,20.24,20.26,20.139,20.196,46118,0
2006-10-09,20.24,20.283,20.139,20.26,33023,0
2006-10-10,20.26,20.347,20.196,20.26,45031,0
2006-10-11,20.24,20.347,20.139,20.24,35194,0
2006-10-12,20.306,20.405,20.196,20.347,50496,0
2006-10-13,20.306,20.405,20.283,20.405,20696,0
2006-10-16,20.405,20.405,20.306,20.324,38345,0
2006-10-17,20.283,20.405,20.24,20.347,55361,0
2006-10-18,20.347,20.405,20.22,20.324,27840,0
2006-10-19,20.26,20.26,20.053,20.098,62819,0
2006-10-20,20.118,20.324,20.035,20.306,64679,0
2006-10-23,20.22,20.324,20.161,20.283,33304,0
2006-10-24,20.24,20.283,20.118,20.196,36490,0
2006-10-25,20.22,20.283,20.161,20.24,31586,0
2006-10-26,20.283,20.306,20.196,20.283,31340,0
2006-10-27,20.24,20.283,20.139,20.24,34912,0
2006-10-30,20.24,20.26,20.139,20.22,30360,0
2006-10-31,20.181,20.347,20.161,20.24,30746,0
2006-11-01,20.324,20.324,20.139,20.181,35892,0
2006-11-02,20.139,20.196,20.139,20.161,30605,0
2006-11-03,20.118,20.196,20.035,20.098,24230,0
2006-11-06,20.181,20.26,20.139,20.196,22732,0
2006-11-07,20.196,20.283,20.181,20.24,24304,0
2006-11-08,20.306,20.324,20.196,20.26,38763,0
2006-11-09,20.26,20.306,20.161,20.196,37154,0
2006-11-10,20.26,20.283,20.181,20.24,21572,0
2006-11-13,20.24,20.283,20.181,20.22,30186,0
2006-11-14,20.196,20.283,20.181,20.24,30920,0
2006-11-15,20.22,20.26,20.181,20.196,39602,0
2006-11-16,20.24,20.283,20.196,20.24,38206,0
2006-11-17,20.22,20.26,20.181,20.181,19083,0
2006-11-20,20.24,20.306,20.196,20.283,25630,0
2006-11-21,20.26,20.306,20.196,20.26,36562,0
2006-11-22,20.283,20.324,20.196,20.324,30920,0
2006-11-24,20.347,20.447,20.306,20.447,12185,0
2006-11-27,20.382,20.492,20.161,20.161,63592,0
2006-11-28,20.161,20.24,20.053,20.24,57990,0
2006-11-29,20.306,20.369,20.26,20.369,39885,0
2006-11-30,20.426,20.426,20.196,20.405,46888,0
2006-12-01,20.426,20.447,20.283,20.369,36978,0
2006-12-04,20.426,20.656,20.426,20.656,75532,0
2006-12-05,20.656,20.74,20.59,20.74,58021,0
2006-12-06,20.74,20.862,20.696,20.773,97312,0
2006-12-07,21.19,21.19,20.696,20.761,100748,0
2006-12-08,20.719,20.805,20.663,20.74,54555,0
2006-12-11,20.74,20.805,20.696,20.761,71679,0
2006-12-12,20.761,20.869,20.761,20.869,72310,0
2006-12-13,20.933,20.974,20.782,20.91,73081,0
2006-12-14,20.825,21.039,20.782,20.974,66641,0
2006-12-15,21.018,21.19,20.91,20.998,84496,0
2006-12-18,20.974,21.146,20.974,21.018,60688,0
2006-12-19,20.974,21.06,20.954,21.039,36418,0
2006-12-20,20.974,21.168,20.974,21.06,60894,0
2006-12-21,21.146,21.146,20.974,21.146,62819,0
2006-12-22,21.146,21.146,20.998,21.06,34424,0
2006-12-26,21.039,21.168,21.039,21.168,51406,0
2006-12-27,21.19,21.253,21.126,21.213,60894,0
2006-12-28,21.418,21.418,21.231,21.354,54384,0
2006-12-29,21.484,21.484,21.231,21.332,98678,0
2007-01-03,21.437,21.503,21.298,21.354,102427,0
2007-01-04,21.375,21.398,21.275,21.375,51200,0
2007-01-05,21.318,21.354,21.168,21.298,60266,0
2007-01-08,21.298,21.339,21.168,21.298,83692,0
2007-01-09,21.231,21.339,21.168,21.168,88173,0
2007-01-10,21.213,21.231,21.146,21.19,72451,0
2007-01-11,21.19,21.253,21.168,21.213,66392,0
2007-01-12,21.19,21.253,21.146,21.168,43351,0
2007-01-16,21.213,21.231,21.146,21.19,71401,0
2007-01-17,21.19,21.231,21.126,21.146,54311,0
2007-01-18,21.146,21.19,21.082,21.126,48326,0
2007-01-19,21.06,21.213,21.039,21.104,41846,0
2007-01-22,21.126,21.168,21.018,21.126,76023,0
2007-01-23,21.146,21.146,21.039,21.104,34456,0
2007-01-24,21.126,21.213,21.039,21.146,43318,0
2007-01-25,21.06,21.104,20.954,21.06,66426,0
2007-01-26,20.974,21.104,20.869,21.082,48813,0
2007-01-29,21.104,21.104,20.974,21.018,23883,0
2007-01-30,20.998,21.104,20.954,21.082,34317,0
2007-01-31,21.039,21.168,21.018,21.168,48396,0
2007-02-01,21.213,21.253,21.104,21.126,34035,0
2007-02-02,21.168,21.213,21.126,21.168,42861,0
2007-02-05,21.19,21.339,21.146,21.339,38869,0
2007-02-06,21.298,21.437,21.298,21.354,41006,0
2007-02-07,21.418,21.503,21.339,21.461,38378,0
2007-02-08,21.461,21.461,21.298,21.354,51545,0
2007-02-09,21.354,21.484,21.082,21.231,51406,0
2007-02-12,21.231,21.339,21.19,21.231,48060,0
2007-02-13,21.19,21.339,21.19,21.318,54599,0
2007-02-14,21.275,21.524,21.275,21.461,42230,0
2007-02-15,21.503,21.547,21.318,21.437,60299,0
2007-02-16,21.503,21.547,21.298,21.398,39573,0
2007-02-20,21.398,21.484,21.339,21.418,30920,0
2007-02-21,21.318,21.398,21.231,21.253,63170,0
2007-02-22,21.339,21.398,21.213,21.354,43807,0
2007-02-23,21.398,21.739,21.213,21.318,51896,0
2007-02-26,21.398,21.547,21.213,21.298,47866,0
2007-02-27,21.298,21.298,20.974,21.018,97909,0
2007-02-28,20.998,21.168,20.974,21.126,86948,0
2007-03-01,20.974,21.06,20.761,20.954,90835,0
2007-03-02,20.782,20.974,20.761,20.805,59779,0
2007-03-05,20.782,20.825,20.663,20.696,103442,0
2007-03-06,20.805,20.933,20.74,20.933,60649,0
2007-03-07,20.91,21.082,20.825,21.018,90169,0
2007-03-08,20.998,21.168,20.845,20.998,79526,0
2007-03-09,21.039,21.082,20.825,20.845,68424,0
2007-03-12,20.668,20.782,20.625,20.711,74100,0
2007-03-13,20.734,20.734,20.22,20.283,78019,0
2007-03-14,20.22,20.453,20.061,20.41,107885,0
2007-03-15,20.41,20.753,20.369,20.369,72415,0
2007-03-16,20.476,20.647,20.22,20.347,52664,0
2007-03-19,20.347,20.625,20.347,20.604,50113,0
2007-03-20,20.625,20.82,20.54,20.734,37780,0
2007-03-21,20.825,21.19,20.711,21.018,74378,0
2007-03-22,21.104,21.146,20.869,20.933,40727,0
2007-03-23,20.998,21.082,20.845,20.933,27284,0
2007-03-26,20.89,21.018,20.845,20.933,39290,0
2007-03-27,20.933,20.998,20.869,20.954,44541,0
2007-03-28,20.89,20.933,20.711,20.805,44721,0
2007-03-29,20.805,21.104,20.805,20.869,46151,0
2007-03-30,21.082,21.082,20.869,20.933,61595,0
2007-04-02,21.06,21.082,20.825,20.89,81941,0
2007-04-03,20.89,21.06,20.869,20.998,63592,0
2007-04-04,20.954,20.998,20.869,20.998,50285,0
2007-04-05,20.998,20.998,20.869,20.998,38657,0
2007-04-09,20.933,21.06,20.91,20.954,37224,0
2007-04-10,20.91,20.954,20.711,20.805,81417,0
2007-04-11,20.825,20.845,20.647,20.647,68286,0
2007-04-12,20.604,20.688,20.518,20.625,64608,0
2007-04-13,20.625,20.711,20.604,20.711,63488,0
2007-04-16,20.753,21.082,20.753,21.018,64013,0
2007-04-17,20.998,21.018,20.825,20.933,50113,0
2007-04-18,20.845,21.039,20.845,21.039,79491,0
2007-04-19,21.018,21.018,20.869,20.869,23916,0
2007-04-20,20.954,21.06,20.825,20.974,62994,0
2007-04-23,20.933,20.998,20.845,20.869,31411,0
2007-04-24,20.869,20.91,20.734,20.782,47240,0
2007-04-25,20.933,20.933,20.734,20.845,74308,0
2007-04-26,20.753,20.91,20.753,20.782,43247,0
2007-04-27,20.782,20.805,20.711,20.782,35926,0
2007-04-30,20.782,20.89,20.734,20.753,39705,0
2007-05-01,20.845,20.845,20.668,20.805,85967,0
2007-05-02,20.734,20.869,20.734,20.805,46926,0
2007-05-03,20.782,20.869,20.753,20.805,43141,0
2007-05-04,20.782,20.91,20.753,20.805,39602,0
2007-05-07,20.825,20.91,20.805,20.825,56482,0
2007-05-08,20.845,20.89,20.782,20.825,53785,0
2007-05-09,20.805,20.89,20.805,20.845,42965,0
2007-05-10,20.845,20.89,20.711,20.734,41708,0
2007-05-11,20.734,20.805,20.711,20.711,49374,0
2007-05-14,20.753,20.805,20.668,20.753,48008,0
2007-05-15,20.782,20.782,20.668,20.688,69686,0
2007-05-16,20.711,20.753,20.668,20.668,63625,0
2007-05-17,20.668,20.711,20.604,20.668,51932,0
2007-05-18,20.711,20.782,20.604,20.625,44750,0
2007-05-21,20.625,20.711,20.604,20.604,34562,0
2007-05-22,20.647,20.711,20.604,20.688,47098,0
2007-05-23,20.711,20.753,20.625,20.625,63311,0
2007-05-24,20.668,20.688,20.496,20.54,80804,0
2007-05-25,20.604,20.647,20.54,20.625,56448,0
2007-05-29,20.561,20.668,20.561,20.604,47866,0
2007-05-30,20.604,20.625,20.496,20.625,56976,0
2007-05-31,20.561,20.668,20.561,20.625,67515,0
2007-06-01,20.625,20.711,20.625,20.625,34317,0
2007-06-04,20.647,20.845,20.647,20.845,102213,0
2007-06-05,20.825,20.89,20.782,20.825,92868,0
2007-06-06,20.782,20.782,20.688,20.734,92023,0
2007-06-07,20.747,20.747,20.44,20.547,147704,0
2007-06-08,20.569,20.569,20.283,20.461,92513,0
2007-06-11,20.503,20.681,20.484,20.547,83133,0
2007-06-12,20.503,20.503,20.22,20.24,77704,0
2007-06-13,20.283,20.44,20.26,20.44,54525,0
2007-06-14,20.283,20.618,20.283,20.418,47589,0
2007-06-15,20.418,20.64,20.418,20.569,33304,0
2007-06-18,20.64,20.64,20.397,20.44,37224,0
2007-06-19,20.461,20.64,20.397,20.461,53750,0
2007-06-20,20.484,20.547,20.324,20.347,54001,0
2007-06-21,20.484,20.484,20.126,20.283,69897,0
2007-06-22,20.169,20.169,19.862,19.997,88979,0
2007-06-25,20.196,20.26,19.997,19.997,55434,0
2007-06-26,20.126,20.169,19.883,19.903,76618,0
2007-06-27,19.949,20.083,19.798,20.083,81063,0
2007-06-28,20.283,20.306,20.106,20.26,74132,0
2007-06-29,20.397,20.397,19.997,20.147,82606,0
2007-07-02,20.106,20.461,20.106,20.283,86774,0
2007-07-03,20.24,20.547,20.106,20.524,55467,0
2007-07-05,20.44,20.484,20.147,20.324,50564,0
2007-07-06,20.324,20.397,20.26,20.283,41637,0
2007-07-09,20.26,20.347,20.126,20.147,89156,0
2007-07-10,20.147,20.147,19.949,19.967,83059,0
2007-07-11,19.949,20.126,19.883,20.039,58129,0
2007-07-12,19.926,20.306,19.926,20.24,88769,0
2007-07-13,20.24,20.26,20.061,20.126,82185,0
2007-07-16,20.039,20.196,19.949,19.967,64082,0
2007-07-17,20.02,20.106,19.903,19.926,67162,0
2007-07-18,19.903,19.903,19.546,19.617,103548,0
2007-07-19,19.642,19.862,19.596,19.642,89012,0
2007-07-20,19.642,19.663,19.128,19.261,85931,0
2007-07-23,19.306,19.396,19.242,19.306,84427,0
2007-07-24,19.145,19.17,18.707,18.726,141993,0
2007-07-25,18.947,18.998,18.37,18.64,161291,0
2007-07-26,18.529,18.529,17.798,18.148,138214,0
2007-07-27,18.17,18.441,18.063,18.17,91324,0
2007-07-30,18.17,18.441,18.106,18.397,78684,0
2007-07-31,18.504,18.726,18.126,18.126,96507,0
2007-08-01,18.126,18.126,17.798,18.063,141714,0
2007-08-02,18.148,18.286,17.968,18.242,66360,0
2007-08-03,18.305,18.305,17.548,17.548,99906,0
2007-08-06,17.748,18.106,17.286,18.063,113630,0
2007-08-07,17.906,18.37,17.906,18.262,112756,0
2007-08-08,18.37,18.662,18.083,18.441,93075,0
2007-08-09,17.949,18.262,17.884,17.928,64536,0
2007-08-10,17.77,18.083,17.663,18.007,88208,0
2007-08-13,18.17,18.298,17.77,17.82,63592,0
2007-08-14,17.82,17.834,17.42,17.483,97946,0
2007-08-15,17.326,17.77,17.221,17.221,94967,0
2007-08-16,16.992,17.663,16.441,17.442,172178,0
2007-08-17,18.126,18.62,18.02,18.349,120319,0
2007-08-20,18.64,18.64,18.221,18.441,79662,0
2007-08-21,18.482,18.842,18.42,18.798,75045,0
2007-08-22,18.883,19.197,18.771,19.083,112337,0
2007-08-23,19.197,19.283,18.862,19.128,100643,0
2007-08-24,19.128,19.261,18.906,19.197,64608,0
2007-08-27,19.197,19.326,18.842,18.927,47729,0
2007-08-28,18.883,18.883,18.242,18.286,37081,0
2007-08-29,18.504,18.771,18.37,18.771,36627,0
2007-08-30,18.62,18.771,18.397,18.529,27978,0
2007-08-31,19.083,19.083,18.726,18.771,56135,0
2007-09-04,18.598,18.998,18.598,18.842,40796,0
2007-09-05,18.747,18.747,18.441,18.62,38625,0
2007-09-06,18.62,18.726,18.482,18.62,43559,0
2007-09-07,18.57,18.598,18.349,18.482,41777,0
2007-09-10,18.634,18.634,18.291,18.469,55850,0
2007-09-11,18.469,18.634,18.469,18.491,75707,0
2007-09-12,18.427,18.604,18.405,18.52,37118,0
2007-09-13,18.491,18.771,18.491,18.634,36034,0
2007-09-14,18.54,18.699,18.449,18.563,43071,0
2007-09-17,18.54,18.585,18.449,18.449,30535,0
2007-09-18,18.52,19.204,18.491,19.154,76933,0
2007-09-19,19.291,19.546,19.248,19.387,67198,0
2007-09-20,19.226,19.267,18.906,19.018,40373,0
2007-09-21,19.113,19.131,18.862,18.998,39186,0
2007-09-24,18.998,19.018,18.79,18.79,30255,0
2007-09-25,18.79,18.834,18.563,18.676,69229,0
2007-09-26,18.699,18.79,18.563,18.634,55610,0
2007-09-27,18.719,18.947,18.563,18.812,94861,0
2007-09-28,18.998,18.998,18.656,18.676,90311,0
2007-10-01,18.604,19.204,18.585,19.062,74236,0
2007-10-02,18.927,19.248,18.927,19.091,61351,0
2007-10-03,19.177,19.267,19.062,19.091,70562,0
2007-10-04,19.091,19.319,19.018,19.248,93529,0
2007-10-05,19.338,19.633,19.226,19.496,76826,0
2007-10-08,19.457,19.457,19.226,19.319,23043,0
2007-10-09,19.204,19.52,19.131,19.405,64082,0
2007-10-10,19.291,19.405,19.154,19.338,56905,0
2007-10-11,19.338,19.425,19.131,19.177,72590,0
2007-10-12,19.177,19.226,19.041,19.113,56095,0
2007-10-15,19.091,19.091,18.604,18.699,36767,0
2007-10-16,18.469,18.634,18.356,18.52,66707,0
2007-10-17,18.52,18.604,17.876,18.177,92023,0
2007-10-18,17.805,17.949,17.656,17.719,147392,0
2007-10-19,17.691,17.783,17.492,17.513,134082,0
2007-10-22,17.263,17.897,17.241,17.604,109535,0
2007-10-23,17.691,17.92,17.65,17.856,79248,0
2007-10-24,17.764,17.856,17.356,17.834,98752,0
2007-10-25,17.876,17.991,17.548,17.742,107646,0
2007-10-26,18.083,18.221,17.719,18.013,78580,0
2007-10-29,18.013,18.148,17.742,17.805,129844,0
2007-10-30,17.764,17.783,17.513,17.513,111868,0
2007-10-31,17.577,17.805,17.577,17.67,86814,0
2007-11-01,17.397,17.397,17.014,17.054,128795,0
2007-11-02,17.014,17.014,16.62,16.848,145304,0
2007-11-05,16.441,16.692,16.393,16.556,105683,0
2007-11-06,16.556,16.758,16.369,16.671,116394,0
2007-11-07,16.556,16.57,16.142,16.142,166437,0
2007-11-08,16.007,16.277,15.8,16.142,170853,0
2007-11-09,16.099,16.556,15.8,16.33,152701,0
2007-11-12,16.33,16.784,16.33,16.349,137303,0
2007-11-13,16.598,17.125,16.527,17.054,123123,0
2007-11-14,17.15,17.334,16.984,17.125,154986,0
2007-11-15,17.014,17.034,16.33,16.441,74938,0
2007-11-16,16.298,16.627,16.12,16.257,88965,0
2007-11-19,15.985,16.214,15.871,15.912,134012,0
2007-11-20,15.819,16.071,15.457,15.728,168086,0
2007-11-21,15.528,15.819,15.413,15.59,184821,0
2007-11-23,15.871,16.12,15.871,16.027,69927,0
2007-11-26,15.819,16.185,15.528,15.59,123942,0
2007-11-27,15.457,15.937,15.457,15.756,145741,0
2007-11-28,15.756,16.527,15.756,16.369,145846,0
2007-11-29,16.393,16.393,16.049,16.298,97804,0
2007-11-30,16.642,16.898,16.527,16.758,267677,0
2007-12-03,16.784,16.784,16.464,16.62,70946,0
2007-12-04,16.441,16.441,16.214,16.298,83472,0
2007-12-05,16.671,16.808,16.485,16.62,147774,0
2007-12-06,16.62,17.1,16.506,17.1,214132,0
2007-12-07,17.1,17.326,17.034,17.125,306786,0
2007-12-10,18.377,18.377,16.95,17.286,236635,0
2007-12-11,17.125,17.442,16.527,16.527,224493,0
2007-12-12,16.84,17.157,16.063,16.321,196973,0
2007-12-13,16.349,16.349,15.856,16.142,164965,0
2007-12-14,16.034,16.271,15.728,15.777,173933,0
2007-12-17,15.671,15.777,15.385,15.492,204534,0
2007-12-18,15.622,15.7,15.177,15.649,226668,0
2007-12-19,15.671,15.907,15.571,15.649,186676,0
2007-12-20,15.777,15.827,15.336,15.413,207637,0
2007-12-21,15.671,15.907,15.492,15.907,237805,0
2007-12-24,16.478,16.556,16.142,16.457,229456,0
2007-12-26,16.298,16.478,15.856,16.241,274775,0
2007-12-27,16.164,16.298,15.856,16.092,270638,0
2007-12-28,16.506,16.556,16.114,16.298,462572,0
2007-12-31,16.014,16.891,15.954,16.092,493926,0
2008-01-02,16.223,16.271,15.751,15.85,120005,0
2008-01-03,16.164,16.164,15.728,15.937,162670,0
2008-01-04,15.807,15.807,15.571,15.649,106706,0
2008-01-07,15.728,15.907,15.464,15.671,131837,0
2008-01-08,15.777,15.827,15.129,15.157,204572,0
2008-01-09,15.209,15.728,15.02,15.728,133329,0
2008-01-10,15.571,16.321,15.336,16.241,178377,0
2008-01-11,16.164,16.377,15.954,16.142,123158,0
2008-01-14,16.164,16.271,15.877,16.014,160917,0
2008-01-15,15.622,15.728,15.442,15.492,103415,0
2008-01-16,15.05,16.014,15.05,15.777,153588,0
2008-01-17,15.807,15.807,14.942,14.942,135134,0
2008-01-18,15.285,15.285,14.685,14.865,136686,0
2008-01-22,13.829,15.464,13.024,15.228,175883,0
2008-01-23,14.893,16.506,14.893,16.506,209126,0
2008-01-24,16.763,16.763,16.426,16.586,156180,0
2008-01-25,16.84,16.84,16.223,16.298,129756,0
2008-01-28,16.092,16.792,16.092,16.742,118146,0
2008-01-29,16.891,16.95,16.634,16.871,117799,0
2008-01-30,16.95,17.157,16.606,16.634,117404,0
2008-01-31,16.377,17.105,16.142,17.105,133905,0
2008-02-01,17.125,17.413,17,17.413,87794,0
2008-02-04,17.286,17.286,16.871,16.891,55661,0
2008-02-05,17.311,17.311,16.298,16.321,80410,0
2008-02-06,16.426,16.663,16.092,16.114,73116,0
2008-02-07,15.985,16.586,15.985,16.377,96917,0
2008-02-08,16.377,16.457,16.063,16.223,60698,0
2008-02-11,16.241,16.241,15.877,16.105,54941,0
2008-02-12,16.241,16.506,16.142,16.142,55417,0
2008-02-13,16.191,16.527,16.092,16.401,46591,0
2008-02-14,16.114,16.377,15.985,16.223,56242,0
2008-02-15,15.985,16.114,15.7,15.954,46921,0
2008-02-19,16.063,16.191,15.877,15.985,46781,0
2008-02-20,15.807,16.241,15.728,16.114,48351,0
2008-02-21,16.223,16.298,15.907,15.954,32042,0
2008-02-22,15.856,16.092,15.679,16.092,42655,0
2008-02-25,15.954,16.271,15.728,16.241,84886,0
2008-02-26,16.014,16.321,15.985,16.092,71380,0
2008-02-27,16.034,16.321,16.014,16.191,27890,0
2008-02-28,15.954,16.034,15.751,15.954,40559,0
2008-02-29,15.728,15.728,15.306,15.364,73130,0
2008-03-03,15.228,15.285,14.921,15.078,57031,0
2008-03-04,14.811,15.05,14.581,15.02,47455,0
2008-03-05,15.177,15.257,14.685,14.865,65959,0
2008-03-06,14.865,14.865,14.557,14.581,88608,0
2008-03-07,14.35,14.843,14.243,14.51,95294,0
2008-03-10,14.764,14.764,14.124,14.279,104737,0
2008-03-11,14.6,15.376,14.549,15.35,107259,0
2008-03-12,15.35,15.671,14.893,14.893,89012,0
2008-03-13,14.685,15.241,14.477,14.893,73327,0
2008-03-14,15.192,15.214,14.494,14.764,82292,0
2008-03-17,13.964,14.657,13.615,14.581,121738,0
2008-03-18,14.893,15.59,14.893,15.59,95755,0
2008-03-19,15.506,15.751,15.085,15.106,90734,0
2008-03-20,14.999,16.207,14.999,16.207,82834,0
2008-03-24,16.336,16.821,16.336,16.393,103319,0
2008-03-25,16.362,16.549,16.099,16.336,60896,0
2008-03-26,16.656,16.656,15.885,15.993,69544,0
2008-03-27,16.257,16.314,15.807,15.885,75777,0
2008-03-28,16.014,16.099,15.563,15.721,50479,0
2008-03-31,15.856,16.071,15.584,15.59,150862,0
2008-04-01,16.014,16.763,15.993,16.685,202363,0
2008-04-02,16.606,16.898,16.362,16.421,132978,0
2008-04-03,16.207,16.656,16.177,16.421,86353,0
2008-04-04,16.285,16.469,16.207,16.207,81432,0
2008-04-07,16.393,16.464,16.099,16.15,90205,0
2008-04-08,16.014,16.071,15.641,15.856,58441,0
2008-04-09,15.856,15.856,15.428,15.616,72254,0
2008-04-10,15.457,15.59,15.241,15.299,99254,0
2008-04-11,15.106,15.401,14.921,14.921,64025,0
2008-04-14,14.949,15.028,14.549,14.549,92028,0
2008-04-15,14.685,14.811,14.549,14.6,57095,0
2008-04-16,14.872,15.457,14.872,15.457,101991,0
2008-04-17,15.376,15.59,15.164,15.485,47750,0
2008-04-18,15.912,16.15,15.827,15.937,66826,0
2008-04-21,15.912,15.912,15.485,15.827,62213,0
2008-04-22,15.616,15.721,15.376,15.428,49165,0
2008-04-23,15.59,15.616,15.214,15.214,70163,0
2008-04-24,15.214,15.751,15.214,15.721,93888,0
2008-04-25,15.807,15.962,15.59,15.856,46404,0
2008-04-28,15.885,15.962,15.671,15.885,50132,0
2008-04-29,15.777,15.937,15.671,15.777,68767,0
2008-04-30,15.885,15.937,15.616,15.777,70245,0
2008-05-01,15.671,16.393,15.671,16.362,87891,0
2008-05-02,16.498,16.656,16.257,16.469,46118,0
2008-05-05,16.441,16.464,16.177,16.214,48920,0
2008-05-06,16.207,16.336,15.962,16.177,72547,0
2008-05-07,16.314,16.336,15.536,15.641,64666,0
2008-05-08,15.641,15.721,15.401,15.563,53973,0
2008-05-09,15.485,15.721,15.35,15.457,49636,0
2008-05-12,15.536,15.7,15.485,15.641,43428,0
2008-05-13,15.721,15.721,15.376,15.616,70738,0
2008-05-14,15.641,15.807,15.59,15.751,47414,0
2008-05-15,15.751,15.912,15.671,15.856,40868,0
2008-05-16,15.885,15.937,15.751,15.856,79489,0
2008-05-19,15.827,15.993,15.536,15.563,85866,0
2008-05-20,15.485,15.59,15.299,15.35,64925,0
2008-05-21,15.485,15.499,14.999,15.137,82718,0
2008-05-22,15.106,15.35,15.106,15.192,45558,0
2008-05-23,15.192,15.401,15.057,15.164,47033,0
2008-05-27,15.164,15.35,15.085,15.299,36757,0
2008-05-28,15.376,15.401,15.085,15.214,99639,0
2008-05-29,15.241,15.536,15.164,15.485,117202,0
2008-05-30,15.59,15.59,15.273,15.319,38224,0
2008-06-02,15.214,15.265,14.949,14.999,77622,0
2008-06-03,15.35,15.35,14.786,14.893,109180,0
2008-06-04,14.811,15.137,14.811,14.872,59303,0
2008-06-05,14.811,15.137,14.811,15.137,74198,0
2008-06-06,15.106,15.106,14.6,14.671,114315,0
2008-06-09,14.735,14.735,14.022,14.134,121580,0
2008-06-10,14.022,14.321,13.972,14.078,87537,0
2008-06-11,14.134,14.243,13.748,13.78,74883,0
2008-06-12,13.807,14.157,13.723,13.723,82038,0
2008-06-13,13.807,13.915,13.692,13.829,103360,0
2008-06-16,13.859,13.942,13.557,13.78,51867,0
2008-06-17,13.829,13.992,13.471,13.471,66391,0
2008-06-18,13.336,13.422,13.143,13.172,122138,0
2008-06-19,13.094,13.143,12.707,13.008,124772,0
2008-06-20,12.872,13.066,12.601,12.737,114609,0
2008-06-23,12.845,12.929,12.409,12.409,81347,0
2008-06-24,12.322,12.767,12.216,12.379,140910,0
2008-06-25,12.63,13.201,12.601,12.767,120351,0
2008-06-26,12.601,12.601,12.186,12.243,95396,0
2008-06-27,12.409,12.488,12.137,12.466,172382,0
2008-06-30,13.008,13.008,12.243,12.488,162089,0
2008-07-01,12.379,12.814,12.216,12.601,143994,0
2008-07-02,12.65,12.767,12.415,12.466,62840,0
2008-07-03,12.63,12.63,12.243,12.301,39893,0
2008-07-07,12.216,12.301,11.294,11.636,180274,0
2008-07-08,11.501,12.158,11.288,12.137,149977,0
2008-07-09,12.158,12.158,11.451,11.501,60517,0
2008-07-10,11.365,11.53,11.171,11.229,109869,0
2008-07-11,10.98,11.258,10.794,11.171,177487,0
2008-07-14,11.395,11.473,10.546,10.546,191007,0
2008-07-15,10.189,10.408,9.859,9.953,255194,0
2008-07-16,10.051,11.309,10.051,11.229,236035,0
2008-07-17,11.395,12.545,11.395,12.488,264230,0
2008-07-18,12.601,13.008,12.243,12.737,157829,0
2008-07-21,12.929,13.258,12.601,12.814,130269,0
2008-07-22,12.409,13.502,12.243,13.422,109590,0
2008-07-23,13.471,13.885,13.336,13.664,171506,0
2008-07-24,13.885,13.992,12.573,12.814,141356,0
2008-07-25,12.901,12.978,12.436,12.436,86622,0
2008-07-28,12.545,12.681,12.243,12.35,112952,0
2008-07-29,12.409,13.172,12.243,13.172,118196,0
2008-07-30,13.422,13.807,13.121,13.692,110818,0
2008-07-31,13.393,13.723,13.309,13.557,106291,0
2008-08-01,13.615,13.615,13.172,13.422,86834,0
2008-08-04,13.284,13.529,13.008,13.379,153520,0
2008-08-05,13.557,14.157,13.557,14.108,123471,0
2008-08-06,13.915,14.215,13.78,14.215,75526,0
2008-08-07,13.992,14.05,13.502,13.615,116282,0
2008-08-08,13.529,14.078,13.502,13.972,88686,0
2008-08-11,13.992,14.438,13.859,14.438,96873,0
2008-08-12,14.35,14.35,13.723,13.859,80713,0
2008-08-13,13.829,13.829,13.336,13.644,59533,0
2008-08-14,13.557,14.022,13.557,13.942,42925,0
2008-08-15,13.992,14.3,13.885,14.108,55797,0
2008-08-18,14.078,14.078,13.557,13.557,49914,0
2008-08-19,13.451,13.451,13.008,13.094,67170,0
2008-08-20,13.228,13.309,12.872,13.228,44828,0
2008-08-21,13.008,13.201,12.901,13.143,53270,0
2008-08-22,13.284,13.557,13.172,13.471,50356,0
2008-08-25,13.451,13.451,13.066,13.422,51892,0
2008-08-26,13.336,13.422,13.143,13.309,210338,0
2008-08-27,13.309,13.557,13.201,13.393,56233,0
2008-08-28,13.451,13.859,13.451,13.859,45670,0
2008-08-29,13.723,13.992,13.692,13.942,34942,0
2008-09-02,14.215,14.406,13.78,13.972,79522,0
2008-09-03,13.807,14.35,13.807,14.35,63863,0
2008-09-04,14.271,14.38,13.664,13.692,53095,0
2008-09-05,13.644,14.321,13.502,14.321,54949,0
2008-09-08,14.9,15.336,14.406,15.036,121184,0
2008-09-09,14.764,14.979,14.108,14.108,81769,0
2008-09-10,14.243,14.9,13.859,14.438,282623,0
2008-09-11,13.829,14.6,13.748,14.35,89058,0
2008-09-12,13.365,14.3,13.365,14.243,133283,0
2008-09-15,12.958,13.829,12.05,13.365,161524,0
2008-09-16,11.451,13.859,11.451,13.829,209670,0
2008-09-17,13.365,13.723,13.008,13.336,107880,0
2008-09-18,12.929,15.09,12.466,15.09,214306,0
2008-09-19,17.691,17.691,15.393,15.721,283414,0
2008-09-22,15.479,15.479,13.309,13.422,129584,0
2008-09-23,13.336,13.586,12.958,13.228,87291,0
2008-09-24,13.422,14.187,13.393,13.748,98294,0
2008-09-25,13.748,14.573,13.748,14.157,116770,0
2008-09-26,13.284,14.157,13.258,14.078,93844,0
2008-09-29,13.723,14.157,11.858,13.557,156774,0
2008-09-30,15.006,15.006,13.228,13.807,224058,0
2008-10-01,13.807,15.17,13.6,14.843,186588,0
2008-10-02,14.65,14.794,13.692,13.748,87809,0
2008-10-03,13.972,14.794,13.557,13.692,98026,0
2008-10-06,13.008,13.557,12.186,12.901,192222,0
2008-10-07,12.872,13.008,11.636,11.636,137413,0
2008-10-08,11.124,12.35,11.009,12.137,210394,0
2008-10-09,12.872,12.929,10.738,10.766,119336,0
2008-10-10,10.546,12.022,9.567,11.229,235087,0
2008-10-13,12.109,13.529,11.559,12.63,363302,0
2008-10-14,14.438,14.438,13.284,13.644,205581,0
2008-10-15,13.451,13.502,12.63,12.707,106024,0
2008-10-16,12.978,13.258,12.081,12.513,105844,0
2008-10-17,12.488,12.601,11.753,12.409,98048,0
2008-10-20,12.488,12.901,12.488,12.767,79618,0
2008-10-21,12.379,13.066,12.186,12.322,51791,0
2008-10-22,12.05,12.186,11.288,11.501,91293,0
2008-10-23,11.336,11.595,10.98,11.258,69860,0
2008-10-24,10.624,11.636,10.514,11.145,85637,0
2008-10-27,10.959,11.489,10.959,11.244,69886,0
2008-10-28,11.395,11.858,10.959,11.83,76815,0
2008-10-29,11.917,12.186,11.587,11.78,52605,0
2008-10-30,12.081,12.158,11.636,12.081,66044,0
2008-10-31,11.78,12.322,11.78,12.186,70923,0
2008-11-03,12.186,12.793,12.186,12.681,77512,0
2008-11-04,13.692,13.692,12.466,13.422,68759,0
2008-11-05,13.201,13.201,12.322,12.379,47389,0
2008-11-06,12.186,12.379,11.83,11.845,90274,0
2008-11-07,11.723,12.05,11.636,12.022,56879,0
2008-11-10,12.022,12.137,11.559,11.723,41861,0
2008-11-11,11.636,11.667,11.309,11.309,64850,0
2008-11-12,11.336,11.636,10.794,10.872,73186,0
2008-11-13,10.816,11.692,10.296,11.587,92502,0
2008-11-14,11.451,11.53,10.932,10.932,27563,0
2008-11-17,10.959,10.959,10.546,10.708,82671,0
2008-11-18,10.624,10.794,10.217,10.322,62588,0
2008-11-19,10.217,10.296,9.616,9.616,79373,0
2008-11-20,9.2311,9.502,8.5746,8.5746,183946,0
2008-11-21,8.4888,8.5746,7.2605,8.2174,256120,0
2008-11-24,8.7092,9.424,8.5183,9.2311,705959,0
2008-11-25,9.587,10.132,9.2022,9.56,165371,0
2008-11-26,9.3118,10.408,9.2311,10.189,87806,0
2008-11-28,10.081,10.601,10.081,10.546,54157,0
2008-12-01,10.132,10.275,8.7892,8.7892,71342,0
2008-12-02,9.2311,9.4753,8.9025,9.0947,152595,0
2008-12-03,8.9824,9.802,8.8671,9.802,94111,0
2008-12-04,9.831,10.275,9.616,9.753,119556,0
2008-12-05,9.587,10.546,9.53,10.546,109787,0
2008-12-08,11.094,11.171,10.681,10.872,132322,0
2008-12-09,10.794,10.816,10.217,10.546,63322,0
2008-12-10,10.381,10.652,10.132,10.408,79303,0
2008-12-11,10.281,10.396,9.681,9.767,93339,0
2008-12-12,9.1675,9.938,8.9955,9.712,95846,0
2008-12-15,9.651,9.651,9.1952,9.3675,72956,0
2008-12-16,9.2805,10.452,9.2805,10.051,113790,0
2008-12-17,10.224,10.224,9.51,9.909,105692,0
2008-12-18,9.853,9.909,9.424,9.51,108721,0
2008-12-19,9.424,9.767,9.3675,9.539,61827,0
2008-12-22,9.567,9.681,9.1952,9.2805,96630,0
2008-12-23,9.4813,9.4813,8.9955,9.1109,103601,0
2008-12-24,9.2244,9.3382,8.9955,9.1109,69298,0
2008-12-26,9.1952,9.424,9.1675,9.3382,116971,0
2008-12-29,9.3675,9.3963,9.0542,9.3382,100248,0
2008-12-30,9.1952,9.4892,9.1952,9.4585,143342,0
2008-12-31,9.4674,9.839,9.4674,9.802,175030,0
2009-01-02,9.816,10.066,9.781,10.066,126058,0
2009-01-05,9.924,10.166,9.865,10.017,104579,0
2009-01-06,10.017,10.252,10.017,10.124,101686,0
2009-01-07,10.044,10.044,9.695,9.704,136335,0
2009-01-08,9.639,9.712,9.567,9.616,138349,0
2009-01-09,9.658,9.658,9.2661,9.2661,130594,0
2009-01-12,9.2167,9.2244,8.803,8.8158,105752,0
2009-01-13,8.7092,8.9955,8.5959,8.988,200606,0
2009-01-14,8.896,8.91,8.6813,8.7092,101064,0
2009-01-15,8.674,8.674,8.1386,8.3455,217625,0
2009-01-16,8.5666,8.6377,7.9317,8.1461,277794,0
2009-01-20,7.9102,7.9102,7.075,7.1394,399576,0
2009-01-21,7.3321,7.8032,7.2251,7.8032,370729,0
2009-01-22,7.6177,7.6177,7.1964,7.4036,229086,0
2009-01-23,7.3035,7.632,7.1964,7.632,167931,0
2009-01-26,7.6747,7.8532,7.5034,7.5677,248168,0
2009-01-27,7.6391,7.7175,7.5677,7.689,139554,0
2009-01-28,8.4314,8.5521,8.0457,8.4314,484089,0
2009-01-29,8.246,8.246,7.8818,7.8818,142722,0
2009-01-30,7.9247,8.1889,7.7175,7.796,206102,0
2009-02-02,7.7319,7.8103,7.632,7.8103,137885,0
2009-02-03,7.8961,7.9247,7.6103,7.739,272341,0
2009-02-04,7.7319,7.9533,7.6747,7.7247,192816,0
2009-02-05,7.6103,7.9675,7.5605,7.8818,144579,0
2009-02-06,7.9675,8.4818,7.9533,8.4103,312686,0
2009-02-09,8.4818,8.6243,8.4242,8.5601,173008,0
2009-02-10,8.5101,8.538,8.0175,8.1028,207234,0
2009-02-11,8.1172,8.246,8.0601,8.1675,87892,0
2009-02-12,8.1028,8.1028,7.6177,8.0816,148008,0
2009-02-13,7.9317,8.0033,7.8245,7.846,59159,0
2009-02-17,7.4535,7.4535,7.1394,7.1536,216647,0
2009-02-18,7.2106,7.2679,6.9467,7.0537,224918,0
2009-02-19,7.1034,7.1321,6.611,6.6181,242589,0
2009-02-20,6.1041,6.3897,6.0186,6.3826,409505,0
2009-02-23,6.4753,6.5397,6.1824,6.2399,234301,0
2009-02-24,6.2828,6.7753,6.1968,6.7397,224204,0
2009-02-25,6.6749,7.1321,6.461,6.8965,285652,0
2009-02-26,7.1248,7.318,7.0394,7.1109,223921,0
2009-02-27,6.8183,7.0394,6.6181,6.761,164489,0
2009-03-02,6.4827,6.5682,6.2828,6.354,244466,0
2009-03-03,6.4326,6.5397,6.0899,6.1542,322911,0
2009-03-04,6.3111,6.3468,5.9685,6.2471,275298,0
2009-03-05,6.1041,6.1114,5.6331,5.7185,480507,0
2009-03-06,5.7828,5.9113,5.39,5.5403,261089,0
2009-03-09,5.3616,5.7901,5.3476,5.6471,257437,0
2009-03-10,5.64,6.2112,5.6045,6.2112,285647,0
2009-03-11,6.354,6.5041,6.2471,6.4185,184357,0
2009-03-12,6.3826,6.9467,6.3252,6.925,168037,0
2009-03-13,7.0608,7.1109,6.7325,6.8895,170766,0
2009-03-16,6.9323,7.1892,6.647,6.647,341670,0
2009-03-17,6.6823,7.025,6.5541,6.9749,153408,0
2009-03-18,6.9681,7.5318,6.9323,7.5247,166803,0
2009-03-19,7.6461,7.7319,7.2891,7.3108,184825,0
2009-03-20,7.3108,7.375,6.9824,6.9824,156779,0
2009-03-23,7.318,7.9462,7.318,7.9462,162630,0
2009-03-24,7.689,7.8818,7.6603,7.6678,215623,0
2009-03-25,7.8103,8.0246,7.3394,7.7462,195304,0
2009-03-26,7.9317,7.996,7.7102,7.8532,198409,0
2009-03-27,7.8389,7.846,7.5892,7.7674,83770,0
2009-03-30,7.4603,7.4603,7.0966,7.1679,129689,0
2009-03-31,7.4963,7.6747,7.439,7.6747,232603,0
2009-04-01,7.6603,7.8532,7.5177,7.796,168058,0
2009-04-02,8.0246,8.2536,8.0246,8.1675,186275,0
2009-04-03,8.1386,8.2392,7.9675,8.2313,108209,0
2009-04-06,7.996,8.0816,7.8532,8.0316,114727,0
2009-04-07,7.8245,7.9247,7.7532,7.7674,70133,0
2009-04-08,7.8532,7.8748,7.6747,7.7674,98095,0
2009-04-09,8.1104,8.538,8.1104,8.5183,228799,0
2009-04-13,8.4173,8.9743,8.3673,8.9585,165067,0
2009-04-14,8.8811,8.9025,8.5183,8.5253,170109,0
2009-04-15,8.3601,8.674,8.2605,8.6605,122388,0
2009-04-16,8.7672,8.8535,8.5817,8.7092,142854,0
2009-04-17,8.7092,9.0891,8.674,9.0305,118230,0
2009-04-20,8.8158,8.8158,8.1821,8.2605,166223,0
2009-04-21,8.0674,8.6243,7.996,8.6025,206415,0
2009-04-22,8.4314,8.7092,8.4024,8.4242,263504,0
2009-04-23,8.4959,8.6886,8.3182,8.674,216700,0
2009-04-24,8.7092,8.7808,8.5817,8.7598,156879,0
2009-04-27,8.6025,8.7322,8.5101,8.5451,135217,0
2009-04-28,8.3673,8.4818,8.2242,8.3673,100588,0
2009-04-29,8.4024,8.7029,8.4024,8.5317,97855,0
2009-04-30,8.7322,8.7525,8.5317,8.5451,108174,0
2009-05-01,8.5451,8.6025,8.3821,8.4605,110239,0
2009-05-04,8.5451,8.9239,8.5451,8.9239,102827,0
2009-05-05,8.847,8.9445,8.7808,8.8671,130067,0
2009-05-06,9.0305,9.387,9.0031,9.2805,155158,0
2009-05-07,9.51,9.646,9.1521,9.1952,243364,0
2009-05-08,9.4378,9.651,9.2883,9.632,205162,0
2009-05-11,9.4378,9.658,9.3596,9.3596,225910,0
2009-05-12,9.2805,9.3675,9.0305,9.2089,283648,0
2009-05-13,9.0664,9.0664,8.674,8.6886,182486,0
2009-05-14,8.617,8.847,8.5183,8.847,157879,0
2009-05-15,8.7755,8.8241,8.5666,8.5959,145045,0
2009-05-18,8.8093,9.0542,8.7808,9.0542,188572,0
2009-05-19,9.0457,9.1608,8.8876,8.9025,173959,0
2009-05-20,9.1608,9.1608,8.725,8.7755,169899,0
2009-05-21,8.6813,8.7525,8.4314,8.617,172565,0
2009-05-22,8.6459,8.7441,8.5521,8.5959,68357,0
2009-05-26,8.5317,8.7957,8.5253,8.7174,221014,0
2009-05-27,8.7892,8.8396,8.5897,8.6097,166667,0
2009-05-28,8.7322,8.7892,8.503,8.7672,140434,0
2009-05-29,8.8396,8.9323,8.7174,8.9175,116727,0
2009-06-01,9.039,9.2244,8.9529,9.0542,149982,0
2009-06-02,8.91,8.9239,8.7598,8.8735,199290,0
2009-06-03,8.803,8.847,8.6531,8.6956,120172,0
2009-06-04,8.7957,9.0947,8.7808,9.0097,136800,0
2009-06-05,9.2311,9.2311,8.9445,9.0031,95743,0
2009-06-08,8.8396,9.0305,8.8396,8.9585,108279,0
2009-06-09,8.9824,8.9955,8.9175,8.9585,85621,0
2009-06-10,9.0031,9.0164,8.7892,8.847,88401,0
2009-06-11,8.8811,9.0097,8.8535,8.9323,122607,0
2009-06-12,8.937,8.9585,8.847,8.9323,100868,0
2009-06-15,8.8396,8.8596,8.7174,8.7174,73567,0
2009-06-16,8.7755,8.7892,8.6097,8.6377,96948,0
2009-06-17,8.6097,8.617,8.4455,8.5317,119871,0
2009-06-18,8.5317,8.6377,8.5253,8.6025,140310,0
2009-06-19,8.6377,8.6956,8.5959,8.6531,51984,0
2009-06-22,8.5101,8.5959,8.3306,8.3306,161496,0
2009-06-23,8.3384,8.4818,8.2956,8.3601,146957,0
2009-06-24,8.3889,8.4738,8.3455,8.3601,84170,0
2009-06-25,8.3601,8.503,8.3106,8.503,81560,0
2009-06-26,8.503,8.5666,8.4738,8.5317,77987,0
2009-06-29,8.5521,8.6315,8.5317,8.6243,81512,0
2009-06-30,8.6377,8.6531,8.5666,8.5817,69721,0
2009-07-01,8.6025,8.6459,8.5817,8.5817,74849,0
2009-07-02,8.5253,8.5666,8.4103,8.5666,158614,0
2009-07-06,8.3889,8.4605,8.3524,8.4605,170378,0
2009-07-07,8.4818,8.4818,8.3182,8.3182,146076,0
2009-07-08,8.3821,8.3821,8.125,8.2605,156050,0
2009-07-09,8.2956,8.4024,8.2956,8.3524,60979,0
2009-07-10,8.3106,8.3524,8.2743,8.3253,49989,0
2009-07-13,8.3961,8.5959,8.3752,8.5959,195182,0
2009-07-14,8.617,8.6315,8.5101,8.5817,160699,0
2009-07-15,8.6377,8.7957,8.6243,8.7598,197042,0
2009-07-16,8.7322,8.8093,8.6605,8.7755,83087,0
2009-07-17,8.7808,8.803,8.7441,8.7525,105944,0
2009-07-20,8.7598,8.7808,8.7377,8.7755,82380,0
2009-07-21,8.7808,8.847,8.6097,8.6678,124722,0
2009-07-22,8.5817,8.6377,8.538,8.5817,150740,0
2009-07-23,8.6315,8.7957,8.5746,8.7672,169545,0
2009-07-24,8.6813,8.803,8.6605,8.7892,53064,0
2009-07-27,8.7322,8.9743,8.7322,8.9668,66974,0
2009-07-28,8.9445,8.9955,8.9323,8.9824,113405,0
2009-07-29,8.9323,9.0457,8.9323,9.0031,82115,0
2009-07-30,9.1023,9.2805,9.0806,9.1675,111489,0
2009-07-31,9.1885,9.344,9.1885,9.3118,102845,0
2009-08-03,9.424,9.551,9.424,9.539,116387,0
2009-08-04,9.4813,9.745,9.4813,9.704,91596,0
2009-08-05,9.753,10.103,9.737,10.059,224058,0
2009-08-06,10.132,10.302,10.017,10.103,157942,0
2009-08-07,10.209,10.423,10.166,10.316,220878,0
2009-08-10,10.316,10.452,10.224,10.302,108137,0
2009-08-11,10.275,10.275,9.938,9.988,147341,0
2009-08-12,9.946,10.051,9.93,9.93,168732,0
2009-08-13,9.995,10.132,9.96,10.117,124506,0
2009-08-14,10.108,10.108,9.946,10.066,57898,0
2009-08-17,9.788,9.859,9.639,9.658,94075,0
2009-08-18,9.729,9.887,9.717,9.824,45871,0
2009-08-19,9.729,9.839,9.674,9.802,66604,0
2009-08-20,9.802,10.039,9.802,10.039,59363,0
2009-08-21,10.032,10.224,10.032,10.197,166828,0
2009-08-24,10.316,10.316,10.073,10.081,156562,0
2009-08-25,10.103,10.138,9.946,10.059,150098,0
2009-08-26,9.995,10.073,9.916,10.032,79450,0
2009-08-27,9.972,10.166,9.924,10.138,122508,0
2009-08-28,10.166,10.209,10.073,10.088,147804,0
2009-08-31,9.93,9.995,9.881,9.972,73413,0
2009-09-01,9.916,9.995,9.53,9.575,178430,0
2009-09-02,9.4674,9.575,9.4378,9.4378,116394,0
2009-09-03,9.4951,9.567,9.4447,9.539,71904,0
2009-09-04,9.61,9.61,9.502,9.61,65014,0
2009-09-08,9.651,9.681,9.523,9.602,96644,0
2009-09-09,9.639,9.753,9.575,9.695,76594,0
2009-09-10,9.646,9.737,9.602,9.737,123478,0
2009-09-11,9.717,9.775,9.658,9.712,105371,0
2009-09-14,9.602,9.76,9.587,9.753,102798,0
2009-09-15,9.781,9.924,9.695,9.895,101913,0
2009-09-16,9.93,10.252,9.93,10.189,107387,0
2009-09-17,10.189,10.322,10.088,10.209,113208,0
2009-09-18,10.18,10.197,10.117,10.143,69837,0
2009-09-21,10.066,10.108,10.051,10.088,100728,0
2009-09-22,10.138,10.202,10.096,10.18,105531,0
2009-09-23,10.174,10.244,10.103,10.103,142853,0
2009-09-24,10.124,10.166,9.887,9.938,177620,0
2009-09-25,9.903,9.972,9.831,9.887,92996,0
2009-09-28,9.938,10.138,9.938,10.117,171182,0
2009-09-29,10.108,10.166,10.051,10.059,61926,0
2009-09-30,10.151,10.174,9.972,10.088,122854,0
2009-10-01,10.088,10.088,9.76,9.76,126213,0
2009-10-02,9.616,9.788,9.616,9.737,114691,0
2009-10-05,9.794,9.865,9.781,9.846,110767,0
2009-10-06,9.903,10.039,9.816,10.009,412044,0
2009-10-07,9.909,10.009,9.895,9.988,59383,0
2009-10-08,10.024,10.108,10.009,10.044,110081,0
2009-10-09,10.024,10.189,10.017,10.18,102347,0
2009-10-12,10.224,10.244,10.138,10.209,130109,0
2009-10-13,10.132,10.189,10.039,10.166,60812,0
2009-10-14,10.26,10.374,10.229,10.359,167874,0
2009-10-15,10.224,10.337,10.224,10.337,58145,0
2009-10-16,10.197,10.237,10.174,10.174,74634,0
2009-10-19,10.189,10.252,10.124,10.229,83470,0
2009-10-20,10.197,10.197,10.117,10.117,71445,0
2009-10-21,10.138,10.189,9.909,9.909,83048,0
2009-10-22,9.938,10.189,9.924,10.151,151214,0
2009-10-23,10.224,10.224,10.009,10.017,105236,0
2009-10-26,10.017,10.032,9.859,9.865,241133,0
2009-10-27,9.887,9.938,9.824,9.824,172816,0
2009-10-28,9.831,9.831,9.53,9.582,191291,0
2009-10-29,9.76,9.865,9.695,9.865,130224,0
2009-10-30,9.775,9.775,9.4674,9.4892,180994,0
2009-11-02,9.523,9.658,9.3234,9.502,135581,0
2009-11-03,9.416,9.51,9.3675,9.4951,65613,0
2009-11-04,9.546,9.594,9.4319,9.4319,122588,0
2009-11-05,9.502,9.53,9.3743,9.53,96395,0
2009-11-06,9.4892,9.56,9.4319,9.4813,65601,0
2009-11-09,9.56,9.704,9.523,9.681,97011,0
2009-11-10,9.722,9.753,9.582,9.658,171218,0
2009-11-11,9.722,9.853,9.667,9.717,117760,0
2009-11-12,9.667,9.745,9.575,9.582,61796,0
2009-11-13,9.575,9.61,9.523,9.575,64882,0
2009-11-16,9.616,9.788,9.616,9.658,126262,0
2009-11-17,9.616,9.729,9.616,9.717,78052,0
2009-11-18,9.775,9.853,9.729,9.802,102122,0
2009-11-19,9.695,9.722,9.651,9.667,136844,0
2009-11-20,9.625,9.674,9.616,9.632,110464,0
2009-11-23,9.695,9.831,9.695,9.775,65618,0
2009-11-24,9.831,9.831,9.695,9.781,65832,0
2009-11-25,9.767,9.831,9.76,9.781,50692,0
2009-11-27,9.594,9.704,9.539,9.575,51222,0
2009-11-30,9.602,9.745,9.567,9.745,165903,0
2009-12-01,9.794,9.824,9.717,9.76,129667,0
2009-12-02,9.674,9.831,9.674,9.781,141938,0
2009-12-03,9.839,9.953,9.651,9.651,108251,0
2009-12-04,9.853,9.853,9.687,9.794,109589,0
2009-12-07,9.788,9.853,9.753,9.788,132365,0
2009-12-08,9.687,9.802,9.687,9.737,99960,0
2009-12-09,9.704,9.753,9.658,9.704,87799,0
2009-12-10,9.722,9.781,9.704,9.745,86961,0
2009-12-11,9.745,9.775,9.695,9.753,75971,0
2009-12-14,9.775,9.859,9.658,9.859,175635,0
2009-12-15,9.775,9.873,9.775,9.781,85731,0
2009-12-16,9.794,9.853,9.775,9.802,74422,0
2009-12-17,9.712,9.788,9.704,9.717,80529,0
2009-12-18,9.781,9.865,9.681,9.865,188521,0
2009-12-21,9.846,10.009,9.839,9.979,118860,0
2009-12-22,9.979,10.103,9.979,10.051,133689,0
2009-12-23,10.117,10.217,10.103,10.158,122890,0
2009-12-24,10.124,10.229,10.124,10.197,41036,0
2009-12-28,10.209,10.296,10.151,10.174,72457,0
2009-12-29,10.174,10.224,10.138,10.202,80063,0
2009-12-30,10.138,10.158,10.088,10.103,135368,0
2009-12-31,10.073,10.166,10.066,10.066,112003,0
2010-01-04,10.117,10.209,10.117,10.197,126097,0
2010-01-05,10.266,10.266,10.166,10.244,113060,0
2010-01-06,10.229,10.33,10.18,10.302,80869,0
2010-01-07,10.237,10.574,10.237,10.566,184377,0
2010-01-08,10.554,10.609,10.5,10.574,226095,0
2010-01-11,10.66,10.681,10.574,10.63,175326,0
2010-01-12,10.566,10.588,10.459,10.514,101653,0
2010-01-13,10.5,10.681,10.468,10.674,94522,0
2010-01-14,10.652,10.809,10.652,10.794,71062,0
2010-01-15,10.76,10.809,10.601,10.645,106847,0
2010-01-19,10.637,10.802,10.63,10.802,78052,0
2010-01-20,10.745,10.837,10.645,10.809,149186,0
2010-01-21,10.88,10.939,10.63,10.816,369452,0
2010-01-22,10.794,10.83,10.559,10.559,162389,0
2010-01-25,10.601,10.674,10.475,10.593,175306,0
2010-01-26,10.53,10.752,10.5,10.546,168569,0
2010-01-27,10.495,10.686,10.482,10.66,153939,0
2010-01-28,10.716,10.779,10.53,10.63,121091,0
2010-01-29,10.645,10.745,10.574,10.588,241889,0
2010-02-01,10.593,10.645,10.566,10.616,98993,0
2010-02-02,10.624,10.716,10.574,10.708,113025,0
2010-02-03,10.616,10.652,10.514,10.546,114925,0
2010-02-04,10.443,10.443,10.229,10.244,114686,0
2010-02-05,10.224,10.296,10.002,10.151,201575,0
2010-02-08,10.117,10.217,10.024,10.024,74200,0
2010-02-09,10.096,10.189,10.039,10.158,63504,0
2010-02-10,10.088,10.302,10.081,10.202,94224,0
2010-02-11,10.202,10.266,10.174,10.229,74852,0
2010-02-12,10.108,10.229,10.108,10.197,113574,0
2010-02-16,10.26,10.423,10.237,10.423,83744,0
2010-02-17,10.436,10.452,10.359,10.408,47259,0
2010-02-18,10.359,10.443,10.353,10.43,24516,0
2010-02-19,10.396,10.523,10.396,10.507,71707,0
2010-02-22,10.668,10.668,10.53,10.609,93571,0
2010-02-23,10.53,10.66,10.436,10.468,158690,0
2010-02-24,10.5,10.693,10.43,10.652,103808,0
2010-02-25,10.546,10.566,10.459,10.566,97136,0
2010-02-26,10.581,10.63,10.574,10.616,85066,0
2010-03-01,10.652,10.724,10.588,10.668,100562,0
2010-03-02,10.668,10.802,10.668,10.674,111849,0
2010-03-03,10.668,10.779,10.668,10.716,110279,0
2010-03-04,10.708,10.816,10.708,10.774,104471,0
2010-03-05,10.779,10.966,10.766,10.945,118362,0
2010-03-08,10.966,11.108,10.966,11.051,119523,0
2010-03-09,10.923,11.124,10.923,11.029,87722,0
2010-03-10,11.029,11.187,11.029,11.14,172213,0
2010-03-11,11.14,11.252,11.14,11.252,92404,0
2010-03-12,11.329,11.372,11.265,11.294,222911,0
2010-03-15,11.273,11.273,11.18,11.252,55367,0
2010-03-16,11.324,11.544,11.324,11.537,331293,0
2010-03-17,11.537,11.681,11.537,11.651,151221,0
2010-03-18,11.501,11.544,11.38,11.431,202052,0
2010-03-19,11.41,11.423,11.336,11.416,103929,0
2010-03-22,11.387,11.58,11.351,11.537,145032,0
2010-03-23,11.559,11.644,11.473,11.644,125888,0
2010-03-24,11.644,11.673,11.595,11.667,135255,0
2010-03-25,11.773,12.065,11.738,11.902,263910,0
2010-03-26,11.902,11.973,11.78,11.793,106279,0
2010-03-29,11.793,11.83,11.73,11.816,101827,0
2010-03-30,11.858,11.936,11.744,11.924,213292,0
2010-03-31,11.924,12.065,11.864,12.003,134461,0
2010-04-01,12.1,12.1,11.966,12.05,188186,0
2010-04-05,12.029,12.137,12.029,12.131,101006,0
2010-04-06,12.081,12.442,12.081,12.343,142210,0
2010-04-07,12.387,12.507,12.237,12.309,167524,0
2010-04-08,12.258,12.415,12.243,12.415,78958,0
2010-04-09,12.387,12.423,12.343,12.372,34174,0
2010-04-12,12.387,12.457,12.372,12.372,104802,0
2010-04-13,12.402,12.402,12.25,12.295,104786,0
2010-04-14,12.457,12.513,12.372,12.488,184142,0
2010-04-15,12.488,12.586,12.48,12.537,165153,0
2010-04-16,12.474,12.502,12.223,12.315,252876,0
2010-04-19,12.216,12.545,12.216,12.513,142442,0
2010-04-20,12.537,12.623,12.431,12.609,67043,0
2010-04-21,12.65,12.707,12.415,12.48,93770,0
2010-04-22,12.336,12.666,12.336,12.65,47909,0
2010-04-23,12.611,12.852,12.611,12.844,103310,0
2010-04-26,12.83,12.845,12.707,12.737,152640,0
2010-04-27,12.609,12.635,12.315,12.315,80823,0
2010-04-28,12.365,12.496,12.365,12.372,57469,0
2010-04-29,12.409,12.657,12.402,12.643,139690,0
2010-04-30,12.58,12.635,12.457,12.466,90296,0
2010-05-03,12.507,12.552,12.423,12.513,134358,0
2010-05-04,12.309,12.528,12.309,12.402,115182,0
2010-05-05,12.243,12.343,12.137,12.216,198984,0
2010-05-06,12.137,12.216,10.475,11.636,145284,0
2010-05-07,11.651,11.786,11.294,11.451,119370,0
2010-05-10,11.793,12.059,11.692,11.902,143723,0
2010-05-11,11.838,12.029,11.793,11.979,87426,0
2010-05-12,12.037,12.194,12.037,12.194,142480,0
2010-05-13,12.194,12.237,12.122,12.122,88150,0
2010-05-14,12.151,12.151,11.744,11.8,110118,0
2010-05-17,11.852,11.924,11.681,11.83,107180,0
2010-05-18,12.008,12.008,11.466,11.551,73130,0
2010-05-19,11.496,11.651,11.317,11.544,70008,0
2010-05-20,10.932,11.28,10.932,10.966,185233,0
2010-05-21,10.766,11.294,10.686,11.294,183087,0
2010-05-24,11.133,11.258,10.987,10.987,72753,0
2010-05-25,10.593,11.015,10.593,11.015,100658,0
2010-05-26,11.171,11.273,11.066,11.133,112521,0
2010-05-27,11.324,11.402,11.252,11.402,154393,0
2010-05-28,11.236,11.387,11.171,11.387,163395,0
2010-06-01,11.218,11.324,11.171,11.171,100402,0
2010-06-02,11.187,11.294,11.124,11.294,62121,0
2010-06-03,11.236,11.38,11.236,11.28,74015,0
2010-06-04,10.959,11.124,10.845,10.853,100401,0
2010-06-07,10.83,10.959,10.681,10.681,84077,0
2010-06-08,10.76,10.83,10.609,10.774,92859,0
2010-06-09,10.716,10.794,10.554,10.581,53913,0
2010-06-10,10.66,10.845,10.66,10.845,71717,0
2010-06-11,10.802,11.003,10.645,10.902,75002,0
2010-06-14,10.895,11.046,10.845,10.86,67887,0
2010-06-15,10.867,11.074,10.816,11.074,47147,0
2010-06-16,11.046,11.108,10.915,11.038,134243,0
2010-06-17,11.024,11.066,10.907,10.972,50031,0
2010-06-18,10.907,11.218,10.907,11.015,95673,0
2010-06-21,11.066,11.145,10.98,10.98,67104,0
2010-06-22,10.966,11.108,10.86,10.902,32344,0
2010-06-23,10.88,10.88,10.745,10.766,52453,0
2010-06-24,10.674,10.708,10.523,10.523,39543,0
2010-06-25,10.624,10.824,10.546,10.738,131696,0
2010-06-28,10.809,10.809,10.708,10.752,79379,0
2010-06-29,10.53,10.686,10.346,10.396,107232,0
2010-06-30,10.452,10.569,10.238,10.238,118559,0
2010-07-01,10.281,10.296,9.995,10.197,84308,0
2010-07-02,10.174,10.275,9.995,10.059,74276,0
2010-07-06,10.275,10.33,10.051,10.103,55321,0
2010-07-07,10.143,10.489,10.143,10.482,161913,0
2010-07-08,10.66,10.674,10.452,10.601,96783,0
2010-07-09,10.601,10.779,10.554,10.774,81755,0
2010-07-12,10.774,10.824,10.652,10.752,61223,0
2010-07-13,10.923,11.015,10.86,11.009,105026,0
2010-07-14,11.009,11.009,10.845,10.923,98204,0
2010-07-15,10.953,10.953,10.681,10.887,109170,0
2010-07-16,10.837,10.837,10.423,10.443,91227,0
2010-07-19,10.43,10.459,10.244,10.346,97263,0
2010-07-20,10.281,10.459,10.166,10.459,66105,0
2010-07-21,10.514,10.559,10.302,10.316,150160,0
2010-07-22,10.514,10.616,10.388,10.616,137613,0
2010-07-23,10.593,10.816,10.53,10.794,117329,0
2010-07-26,10.872,11.195,10.853,11.195,167889,0
2010-07-27,11.273,11.324,11.21,11.236,113647,0
2010-07-28,11.229,11.244,11.094,11.094,67126,0
2010-07-29,11.1,11.145,10.853,10.953,237744,0
2010-07-30,10.794,11.003,10.794,10.966,184785,0
2010-08-02,11.066,11.171,11.015,11.151,106724,0
2010-08-03,11.158,11.273,11.046,11.218,98367,0
2010-08-04,11.218,11.236,11.145,11.163,51140,0
2010-08-05,11.163,11.163,11.038,11.038,74042,0
2010-08-06,10.98,11.06,10.867,10.98,84036,0
2010-08-09,11.009,11.009,10.902,10.959,106509,0
2010-08-10,10.794,10.972,10.794,10.932,74141,0
2010-08-11,10.816,10.816,10.507,10.507,85102,0
2010-08-12,10.388,10.489,10.302,10.436,91131,0
2010-08-13,10.436,10.538,10.402,10.5,69172,0
2010-08-16,10.514,10.609,10.366,10.566,102107,0
2010-08-17,10.637,10.686,10.507,10.566,80062,0
2010-08-18,10.624,10.674,10.514,10.66,89621,0
2010-08-19,10.652,10.652,10.374,10.452,54526,0
2010-08-20,10.166,10.337,10.166,10.296,121632,0
2010-08-23,10.353,10.381,10.217,10.217,78767,0
2010-08-24,10.202,10.209,10.009,10.081,78619,0
2010-08-25,10.073,10.073,9.887,10.009,142667,0
2010-08-26,10.088,10.143,9.938,9.995,70411,0
2010-08-27,10.032,10.124,9.93,10.124,43646,0
2010-08-30,10.151,10.209,9.995,10.039,53087,0
2010-08-31,9.973,10.069,9.929,9.966,119609,0
2010-09-01,10.117,10.302,10.117,10.281,120210,0
2010-09-02,10.33,10.402,10.288,10.402,64344,0
2010-09-03,10.546,10.63,10.5,10.63,66901,0
2010-09-07,10.593,10.593,10.459,10.489,82240,0
2010-09-08,10.366,10.538,10.353,10.452,241110,0
2010-09-09,10.381,10.538,10.346,10.468,89491,0
2010-09-10,10.468,10.559,10.468,10.514,28354,0
2010-09-13,10.652,10.752,10.63,10.752,155701,0
2010-09-14,10.752,10.787,10.624,10.745,140529,0
2010-09-15,10.66,10.686,10.609,10.66,107139,0
2010-09-16,10.693,10.693,10.554,10.609,57398,0
2010-09-17,10.637,10.652,10.5,10.559,48464,0
2010-09-20,10.601,10.693,10.593,10.681,79840,0
2010-09-21,10.681,10.809,10.637,10.652,81229,0
2010-09-22,10.637,10.681,10.452,10.588,102533,0
2010-09-23,10.507,10.523,10.388,10.43,81589,0
2010-09-24,10.574,10.588,10.53,10.581,101503,0
2010-09-27,10.652,10.681,10.593,10.601,88074,0
2010-09-28,10.574,10.63,10.468,10.601,68497,0
2010-09-29,10.574,10.63,10.482,10.523,115710,0
2010-09-30,10.679,10.766,10.563,10.569,126304,0
2010-10-01,10.724,10.752,10.616,10.724,230887,0
2010-10-04,10.724,10.724,10.624,10.686,117632,0
2010-10-05,10.708,10.959,10.686,10.907,173273,0
2010-10-06,10.959,10.959,10.853,10.88,102383,0
2010-10-07,10.98,10.987,10.867,10.907,79737,0
2010-10-08,10.895,10.939,10.867,10.923,103780,0
2010-10-11,10.939,10.953,10.895,10.895,181279,0
2010-10-12,10.872,11.003,10.802,11.003,126172,0
2010-10-13,11.051,11.051,10.959,10.972,171692,0
2010-10-14,10.994,10.994,10.674,10.76,268436,0
2010-10-15,10.752,10.845,10.546,10.668,122806,0
2010-10-18,10.601,10.7,10.574,10.7,289567,0
2010-10-19,10.566,10.779,10.538,10.637,127547,0
2010-10-20,10.708,10.745,10.559,10.686,256845,0
2010-10-21,10.674,10.809,10.637,10.674,153399,0
2010-10-22,10.724,10.724,10.652,10.716,86845,0
2010-10-25,10.745,10.802,10.652,10.668,141101,0
2010-10-26,10.637,10.652,10.559,10.652,132266,0
2010-10-27,10.616,10.693,10.601,10.681,180636,0
2010-10-28,10.732,10.774,10.66,10.7,94239,0
2010-10-29,10.629,10.735,10.629,10.728,165253,0
2010-11-01,10.794,10.794,10.523,10.624,148012,0
2010-11-02,10.616,10.668,10.601,10.624,125965,0
2010-11-03,10.652,10.816,10.652,10.809,203538,0
2010-11-04,10.853,11.218,10.853,11.21,164376,0
2010-11-05,11.18,11.489,11.18,11.481,199724,0
2010-11-08,11.496,11.496,11.329,11.443,111769,0
2010-11-09,11.423,11.507,11.229,11.252,91096,0
2010-11-10,11.317,11.38,11.224,11.38,63258,0
2010-11-11,11.329,11.402,11.324,11.372,87217,0
2010-11-12,11.329,11.372,11.204,11.204,122249,0
2010-11-15,11.288,11.288,11.108,11.108,57677,0
2010-11-16,11.086,11.086,10.708,10.794,91176,0
2010-11-17,10.88,10.915,10.837,10.887,91873,0
2010-11-18,10.987,11.046,10.902,10.953,107866,0
2010-11-19,10.837,10.945,10.809,10.945,51472,0
2010-11-22,10.867,10.902,10.745,10.88,79354,0
2010-11-23,10.794,10.872,10.732,10.83,118012,0
2010-11-24,10.887,10.987,10.887,10.966,106354,0
2010-11-26,10.88,10.987,10.845,10.915,19812,0
2010-11-29,10.915,10.923,10.83,10.895,96549,0
2010-11-30,10.88,10.909,10.773,10.853,115255,0
2010-12-01,10.923,11.06,10.923,11.038,76191,0
2010-12-02,11.1,11.395,11.094,11.387,177385,0
2010-12-03,11.336,11.443,11.294,11.436,66146,0
2010-12-06,11.451,11.551,11.402,11.481,143629,0
2010-12-07,11.566,11.601,11.466,11.496,141614,0
2010-12-08,11.551,11.738,11.537,11.716,142887,0
2010-12-09,11.687,11.73,11.63,11.701,115258,0
2010-12-10,11.651,11.838,11.651,11.809,109258,0
2010-12-13,11.852,11.852,11.73,11.773,55887,0
2010-12-14,11.744,11.773,11.574,11.616,80415,0
2010-12-15,11.559,11.616,11.523,11.574,97024,0
2010-12-16,11.604,11.685,11.499,11.576,76765,0
2010-12-17,11.621,11.687,11.609,11.681,106286,0
2010-12-20,11.701,11.773,11.701,11.744,51125,0
2010-12-21,11.793,12.087,11.758,12.029,312174,0
2010-12-22,12.065,12.21,12.037,12.093,213210,0
2010-12-23,12.164,12.228,12.1,12.145,137716,0
2010-12-27,12.122,12.194,12.059,12.194,121324,0
2010-12-28,12.21,12.228,12.178,12.216,92586,0
2010-12-29,12.291,12.305,12.172,12.186,110157,0
2010-12-30,12.216,12.238,12.172,12.23,83462,0
2010-12-31,12.228,12.318,12.228,12.296,71865,0
2011-01-03,12.387,12.488,12.301,12.48,124267,0
2011-01-04,12.58,12.666,12.358,12.496,162612,0
2011-01-05,12.48,12.609,12.436,12.594,74487,0
2011-01-06,12.623,12.666,12.537,12.567,162552,0
2011-01-07,12.567,12.594,12.315,12.343,144319,0
2011-01-10,12.28,12.33,12.122,12.228,137025,0
2011-01-11,12.28,12.423,12.28,12.343,98216,0
2011-01-12,12.379,12.609,12.379,12.609,126028,0
2011-01-13,12.837,12.837,12.513,12.674,222784,0
2011-01-14,12.623,12.922,12.623,12.901,211338,0
2011-01-18,12.923,12.939,12.83,12.879,82154,0
2011-01-19,12.858,12.858,12.64,12.662,176696,0
2011-01-20,12.65,12.65,12.528,12.586,111949,0
2011-01-21,12.573,12.707,12.573,12.623,94518,0
2011-01-24,12.666,12.707,12.58,12.601,84931,0
2011-01-25,12.567,12.615,12.409,12.615,66503,0
2011-01-26,12.594,12.674,12.567,12.643,49043,0
2011-01-27,12.567,12.65,12.567,12.623,59898,0
2011-01-28,12.623,12.65,12.288,12.387,85653,0
2011-01-31,12.347,12.525,12.347,12.518,74810,0
2011-02-01,12.537,12.806,12.537,12.806,78889,0
2011-02-02,12.728,12.83,12.707,12.786,82745,0
2011-02-03,12.778,12.844,12.758,12.844,93275,0
2011-02-04,12.822,12.822,12.744,12.799,82315,0
2011-02-07,12.78,12.893,12.773,12.822,88870,0
2011-02-08,12.786,12.929,12.786,12.865,154833,0
2011-02-09,12.822,12.858,12.728,12.773,66204,0
2011-02-10,12.758,12.772,12.626,12.64,54697,0
2011-02-11,12.601,12.853,12.601,12.853,77218,0
2011-02-14,12.822,12.978,12.822,12.916,146055,0
2011-02-15,12.879,12.907,12.78,12.837,62728,0
2011-02-16,12.872,12.885,12.78,12.814,134980,0
2011-02-18,12.865,12.894,12.772,12.894,54323,0
2011-02-22,12.786,12.966,12.559,12.635,150127,0
2011-02-23,12.657,12.76,12.402,12.496,80455,0
2011-02-24,12.457,12.496,12.194,12.358,85312,0
2011-02-25,12.358,12.581,12.358,12.531,68662,0
2011-02-28,12.563,12.656,12.531,12.563,85003,0
2011-03-01,12.522,12.626,12.314,12.314,130225,0
2011-03-02,12.243,12.35,12.061,12.271,147499,0
2011-03-03,12.294,12.522,12.294,12.424,70349,0
2011-03-04,12.395,12.395,12.286,12.314,81565,0
2011-03-07,12.372,12.395,12.134,12.134,102581,0
2011-03-08,12.155,12.387,12.155,12.365,72758,0
2011-03-09,12.437,12.45,12.329,12.387,67793,0
2011-03-10,12.264,12.294,12.161,12.243,68612,0
2011-03-11,12.084,12.294,12.084,12.234,82810,0
2011-03-14,12.183,12.183,11.996,12.104,85588,0
2011-03-15,11.792,12.018,11.779,11.968,80770,0
2011-03-16,12.025,12.04,11.785,11.808,88047,0
2011-03-17,11.944,12.04,11.856,11.928,103739,0
2011-03-18,12.118,12.286,12.032,12.208,194178,0
2011-03-21,12.336,12.568,12.243,12.539,129143,0
2011-03-22,12.539,12.539,12.365,12.49,110779,0
2011-03-23,12.416,12.416,12.286,12.336,131368,0
2011-03-24,12.336,12.372,12.264,12.314,77886,0
2011-03-25,12.336,12.358,12.3,12.343,48271,0
2011-03-28,12.343,12.416,12.308,12.329,50263,0
2011-03-29,12.329,12.443,12.314,12.437,57329,0
2011-03-30,12.45,12.568,12.45,12.568,75147,0
2011-03-31,12.459,12.602,12.34,12.55,102336,0
2011-04-01,12.64,12.685,12.576,12.634,69933,0
2011-04-04,12.654,12.678,12.596,12.626,38743,0
2011-04-05,12.634,12.734,12.626,12.734,33512,0
2011-04-06,12.704,12.778,12.698,12.749,74534,0
2011-04-07,12.786,12.822,12.691,12.778,51235,0
2011-04-08,12.772,12.798,12.626,12.634,69179,0
2011-04-11,12.634,12.634,12.431,12.522,79372,0
2011-04-12,12.414,12.504,12.342,12.449,65878,0
2011-04-13,12.522,12.562,12.358,12.358,58490,0
2011-04-14,12.343,12.343,12.169,12.271,50779,0
2011-04-15,12.294,12.49,12.286,12.49,108806,0
2011-04-18,12.358,12.358,12.183,12.3,40162,0
2011-04-19,12.264,12.343,12.264,12.286,44215,0
2011-04-20,12.35,12.482,12.243,12.387,111093,0
2011-04-21,12.35,12.35,12.214,12.248,74915,0
2011-04-25,12.183,12.294,12.183,12.234,60976,0
2011-04-26,12.279,12.365,12.256,12.329,70988,0
2011-04-27,12.3,12.379,12.279,12.343,85670,0
2011-04-28,12.343,12.372,12.234,12.343,61444,0
2011-04-29,12.281,12.393,12.281,12.393,62508,0
2011-05-02,12.395,12.424,12.286,12.336,40742,0
2011-05-03,12.268,12.385,12.268,12.356,60986,0
2011-05-04,12.372,12.409,12.314,12.402,75215,0
2011-05-05,12.26,12.408,12.23,12.311,74569,0
2011-05-06,12.358,12.482,12.358,12.395,87531,0
2011-05-09,12.358,12.459,12.294,12.387,84718,0
2011-05-10,12.372,12.531,12.372,12.516,78828,0
2011-05-11,12.475,12.516,12.356,12.443,31949,0
2011-05-12,12.424,12.443,12.248,12.402,111320,0
2011-05-13,12.443,12.467,12.3,12.358,35020,0
2011-05-16,12.256,12.358,12.169,12.169,67768,0
2011-05-17,12.127,12.395,12.09,12.279,122552,0
2011-05-18,12.279,12.395,12.2,12.271,71094,0
2011-05-19,12.3,12.387,12.214,12.214,54829,0
2011-05-20,12.203,12.275,12.12,12.129,43727,0
2011-05-23,12.077,12.096,11.968,12.011,45670,0
2011-05-24,11.981,12.046,11.845,11.946,97014,0
2011-05-25,11.91,12.046,11.91,12.025,52754,0
2011-05-26,12.005,12.155,11.864,12.155,236846,0
2011-05-27,12.12,12.238,12.12,12.195,74678,0
2011-05-31,12.243,12.303,12.176,12.19,58804,0
2011-06-01,12.163,12.178,11.944,11.958,104556,0
2011-06-02,11.944,11.951,11.775,11.878,58999,0
2011-06-03,11.797,11.863,11.62,11.754,99333,0
2011-06-06,11.68,11.68,11.466,11.517,156843,0
2011-06-07,11.57,11.68,11.548,11.548,95064,0
2011-06-08,11.503,11.599,11.423,11.459,81209,0
2011-06-09,11.436,11.65,11.436,11.636,79691,0
2011-06-10,11.555,11.636,11.291,11.509,134335,0
2011-06-13,11.483,11.57,11.43,11.498,63823,0
2011-06-14,11.517,11.658,11.517,11.548,122914,0
2011-06-15,11.498,11.517,11.357,11.49,119443,0
2011-06-16,11.384,11.549,11.384,11.435,99253,0
2011-06-17,11.548,11.628,11.517,11.57,69145,0
2011-06-20,11.562,11.636,11.548,11.606,92078,0
2011-06-21,11.62,11.701,11.62,11.65,54751,0
2011-06-22,11.613,11.754,11.591,11.68,67804,0
2011-06-23,11.577,11.65,11.409,11.62,109064,0
2011-06-24,11.548,11.673,11.49,11.599,74952,0
2011-06-27,11.584,11.79,11.584,11.775,61129,0
2011-06-28,11.775,11.85,11.738,11.835,58737,0
2011-06-29,11.85,12.07,11.85,12.01,115131,0
2011-06-30,12.056,12.167,11.967,12.08,109827,0
2011-07-01,12.144,12.186,12.092,12.163,90086,0
2011-07-05,12.186,12.23,12.054,12.092,58551,0
2011-07-06,12.033,12.056,11.967,12.012,87094,0
2011-07-07,12.085,12.275,12.085,12.163,83333,0
2011-07-08,12.047,12.144,11.988,12.078,23698,0
2011-07-11,11.958,11.958,11.746,11.797,56402,0
2011-07-12,11.769,11.863,11.746,11.746,100274,0
2011-07-13,11.76,11.944,11.76,11.797,56564,0
2011-07-14,11.812,11.901,11.65,11.68,145837,0
2011-07-15,11.724,11.783,11.636,11.65,67241,0
2011-07-18,11.62,11.62,11.409,11.474,74672,0
2011-07-19,11.498,11.676,11.498,11.676,103447,0
2011-07-20,11.724,11.812,11.701,11.797,73362,0
2011-07-21,11.863,12.018,11.812,12.01,82774,0
2011-07-22,11.996,12.04,11.928,12.01,61258,0
2011-07-25,11.917,11.917,11.797,11.841,112482,0
2011-07-26,11.818,12.033,11.742,11.81,60432,0
2011-07-27,11.738,11.746,11.503,11.746,95062,0
2011-07-28,11.683,11.728,11.517,11.541,63168,0
2011-07-29,11.498,11.622,11.368,11.541,78291,0
2011-08-01,11.724,11.76,11.503,11.591,61791,0
2011-08-02,11.526,11.637,11.377,11.377,45296,0
2011-08-03,11.37,11.49,11.149,11.474,54942,0
2011-08-04,11.331,11.392,10.988,11.01,151220,0
2011-08-05,11.075,11.211,10.525,10.858,287882,0
2011-08-08,10.277,10.416,9.555,9.614,328607,0
2011-08-09,9.695,10.157,9.4506,10.157,154230,0
2011-08-10,9.804,9.886,9.547,9.57,247433,0
2011-08-11,9.614,9.997,9.4763,9.938,187626,0
2011-08-12,10.035,10.069,9.819,9.85,145834,0
2011-08-15,9.886,10.13,9.886,10.101,113056,0
2011-08-16,9.966,10.092,9.886,9.973,70235,0
2011-08-17,10.035,10.077,9.923,10.011,92513,0
2011-08-18,9.762,9.762,9.4833,9.608,86949,0
2011-08-19,9.4645,9.705,9.4269,9.4793,115763,0
2011-08-22,9.591,9.695,9.2912,9.2912,93402,0
2011-08-23,9.341,9.599,9.1952,9.57,127819,0
2011-08-24,9.929,9.953,9.542,9.938,137593,0
2011-08-25,10.141,10.386,9.915,10.011,184771,0
2011-08-26,9.912,10.174,9.756,10.039,113800,0
2011-08-29,10.23,10.363,10.174,10.298,162851,0
2011-08-30,10.291,10.394,10.217,10.261,96442,0
2011-08-31,10.272,10.458,10.272,10.33,87328,0
2011-09-01,10.376,10.421,10.181,10.219,111347,0
2011-09-02,9.965,10.001,9.882,9.906,132338,0
2011-09-06,9.59,9.621,9.4269,9.583,148064,0
2011-09-07,9.713,10.069,9.713,10.069,100850,0
2011-09-08,10.054,10.092,9.839,9.859,90017,0
2011-09-09,9.731,9.786,9.614,9.657,93399,0
2011-09-12,9.4269,9.696,9.419,9.657,66266,0
2011-09-13,9.748,9.912,9.681,9.906,99046,0
2011-09-14,9.943,10.045,9.815,9.859,128461,0
2011-09-15,10.039,10.076,9.882,10.076,87798,0
2011-09-16,10.114,10.166,9.934,10.039,62226,0
2011-09-19,9.92,9.987,9.731,9.839,44928,0
2011-09-20,9.92,9.965,9.823,9.866,86679,0
2011-09-21,9.839,9.846,9.3983,9.4487,62763,0
2011-09-22,9.1656,9.2689,9.0087,9.1808,162608,0
2011-09-23,9.1656,9.3216,9.1272,9.2485,153710,0
2011-09-26,9.3362,9.4941,9.2254,9.4882,183323,0
2011-09-27,9.713,9.83,9.501,9.54,123615,0
2011-09-28,9.583,9.598,9.301,9.3596,69796,0
2011-09-29,9.419,9.531,9.2622,9.4941,124566,0
2011-09-30,9.4319,9.4921,9.2564,9.3186,163676,0
2011-10-03,9.2845,9.3518,8.8886,8.9268,133618,0
2011-10-04,8.7708,8.8213,8.5244,8.7773,255777,0
2011-10-05,8.8525,9.2545,8.8139,9.2099,217579,0
2011-10-06,9.2177,9.4941,9.1205,9.4941,125396,0
2011-10-07,9.57,9.57,9.1656,9.1732,145806,0
2011-10-10,9.2622,9.674,9.2622,9.674,119941,0
2011-10-11,9.598,9.83,9.562,9.815,100495,0
2011-10-12,9.906,10.122,9.859,10.107,147054,0
2011-10-13,9.971,10.061,9.705,9.882,85540,0
2011-10-14,9.951,10.034,9.8,9.943,78045,0
2011-10-17,9.912,9.943,9.57,9.607,74812,0
2011-10-18,9.645,10.141,9.621,10.069,182322,0
2011-10-19,10.13,10.232,10.001,10.009,153095,0
2011-10-20,9.971,10.076,9.823,10.045,141095,0
2011-10-21,10.114,10.33,10.114,10.321,133753,0
2011-10-24,10.294,10.606,10.287,10.585,135846,0
2011-10-25,10.532,10.532,10.256,10.316,78367,0
2011-10-26,10.376,10.466,10.272,10.398,75596,0
2011-10-27,10.809,10.972,10.735,10.882,120184,0
2011-10-28,10.802,10.898,10.719,10.854,48749,0
2011-10-31,10.613,10.794,10.568,10.674,95252,0
2011-11-01,10.384,10.384,10.181,10.24,90747,0
2011-11-02,10.458,10.5,10.279,10.354,63709,0
2011-11-03,10.592,10.629,10.338,10.569,172606,0
2011-11-04,10.5,10.54,10.45,10.524,42639,0
2011-11-07,10.466,10.532,10.458,10.516,73914,0
2011-11-08,10.606,10.802,10.496,10.772,52214,0
2011-11-09,10.569,10.599,10.294,10.301,93702,0
2011-11-10,10.458,10.508,10.36,10.441,55081,0
2011-11-11,10.569,10.786,10.569,10.614,65861,0
2011-11-14,10.549,10.599,10.384,10.421,77309,0
2011-11-15,10.347,10.557,10.347,10.5,117565,0
2011-11-16,10.406,10.563,10.36,10.36,79981,0
2011-11-17,10.376,10.434,9.995,10.039,119455,0
2011-11-18,10.084,10.166,9.978,10.15,56867,0
2011-11-21,10.039,10.13,9.807,10.034,104572,0
2011-11-22,10.039,10.061,9.943,9.971,51072,0
2011-11-23,9.83,9.859,9.516,9.59,82523,0
2011-11-25,9.54,9.705,9.4941,9.621,26520,0
2011-11-28,9.89,9.89,9.59,9.705,92526,0
2011-11-29,9.674,9.807,9.614,9.666,61079,0
2011-11-30,10.045,10.116,9.914,10.116,93681,0
2011-12-01,10.114,10.212,10.092,10.158,78608,0
2011-12-02,10.316,10.458,10.226,10.248,114772,0
2011-12-05,10.458,10.549,10.392,10.466,51431,0
2011-12-06,10.392,10.458,10.347,10.368,74920,0
2011-12-07,10.294,10.474,10.232,10.441,85903,0
2011-12-08,10.197,10.264,9.987,9.987,86022,0
2011-12-09,10.025,10.338,10.025,10.248,107668,0
2011-12-12,10.166,10.19,10.101,10.19,121273,0
2011-12-13,10.294,10.316,10.009,10.076,127859,0
2011-12-14,9.987,10.039,9.882,9.897,113121,0
2011-12-15,9.995,10.101,9.934,9.951,88078,0
2011-12-16,10.045,10.19,9.951,10.045,99009,0
2011-12-19,10.045,10.076,9.764,9.791,102505,0
2011-12-20,9.89,10.054,9.89,10.025,268813,0
2011-12-21,10.045,10.248,9.978,10.24,137584,0
2011-12-22,10.272,10.482,10.226,10.434,135809,0
2011-12-23,10.489,10.489,10.392,10.466,129437,0
2011-12-27,10.466,10.496,10.368,10.466,143648,0
2011-12-28,10.466,10.466,10.069,10.076,200427,0
2011-12-29,10.13,10.272,10.101,10.204,320571,0
2011-12-30,10.265,10.265,10.162,10.232,219487,0
2012-01-03,10.496,10.563,10.458,10.524,85357,0
2012-01-04,10.347,10.599,10.212,10.557,224285,0
2012-01-05,10.532,10.875,10.489,10.869,155286,0
2012-01-06,10.905,10.995,10.809,10.995,151984,0
2012-01-09,11.032,11.14,10.965,11.14,77702,0
2012-01-10,11.325,11.4,11.249,11.361,190524,0
2012-01-11,11.265,11.45,11.241,11.421,139960,0
2012-01-12,11.466,11.517,11.408,11.458,121289,0
2012-01-13,11.384,11.637,11.331,11.421,114240,0
2012-01-17,11.492,11.582,11.339,11.339,130582,0
2012-01-18,11.294,11.509,11.227,11.509,76546,0
2012-01-19,11.593,11.855,11.563,11.787,193885,0
2012-01-20,11.713,11.787,11.676,11.751,122722,0
2012-01-23,11.78,11.974,11.78,11.916,99892,0
2012-01-24,11.862,11.891,11.713,11.891,187468,0
2012-01-25,11.825,11.869,11.757,11.772,147466,0
2012-01-26,11.884,11.974,11.683,11.683,100849,0
2012-01-27,11.6,11.697,11.578,11.63,45368,0
2012-01-30,11.586,11.637,11.509,11.571,62356,0
2012-01-31,11.713,11.799,11.624,11.688,46074,0
2012-02-01,11.801,11.869,11.78,11.839,70385,0
2012-02-02,11.884,11.884,11.586,11.787,48240,0
2012-02-03,11.951,12.199,11.944,12.199,70604,0
2012-02-06,12.19,12.347,12.167,12.265,62161,0
2012-02-07,12.255,12.255,12.15,12.232,46616,0
2012-02-08,12.271,12.376,12.271,12.287,81393,0
2012-02-09,12.339,12.384,12.294,12.309,46770,0
2012-02-10,12.199,12.222,12.08,12.167,72137,0
2012-02-13,12.289,12.347,12.207,12.249,80686,0
2012-02-14,12.243,12.243,12.086,12.123,86415,0
2012-02-15,12.199,12.228,12.109,12.152,51684,0
2012-02-16,12.176,12.235,12.123,12.182,83571,0
2012-02-17,12.204,12.316,12.204,12.301,39444,0
2012-02-21,12.303,12.431,12.265,12.265,83086,0
2012-02-22,12.271,12.294,12.075,12.104,49119,0
2012-02-23,12.1,12.182,12.063,12.16,70214,0
2012-02-24,12.246,12.316,12.196,12.271,90967,0
2012-02-27,12.199,12.303,12.148,12.182,100346,0
2012-02-28,12.167,12.296,12.148,12.228,55752,0
2012-02-29,12.237,12.299,12.19,12.199,47300,0
2012-03-01,12.204,12.316,12.204,12.316,61258,0
2012-03-02,12.279,12.339,12.211,12.255,59822,0
2012-03-05,12.211,12.246,12.172,12.204,53515,0
2012-03-06,12.104,12.104,11.848,11.892,73627,0
2012-03-07,11.999,12.075,11.999,12.036,47260,0
2012-03-08,12.083,12.323,12.083,12.263,56263,0
2012-03-09,12.301,12.444,12.179,12.179,96991,0
2012-03-12,12.241,12.309,12.135,12.218,40700,0
2012-03-13,12.263,12.715,12.263,12.715,121455,0
2012-03-14,12.778,12.944,12.778,12.824,155442,0
2012-03-15,12.891,13.005,12.856,12.868,143614,0
2012-03-16,12.922,13.042,12.922,12.997,76419,0
2012-03-19,12.989,13.217,12.989,13.164,79822,0
2012-03-20,13.126,13.18,13.058,13.081,105170,0
2012-03-21,13.104,13.141,12.93,13.013,80808,0
2012-03-22,12.815,12.944,12.765,12.839,53961,0
2012-03-23,12.839,13.028,12.806,12.848,86483,0
2012-03-26,12.968,13.111,12.944,13.081,95350,0
2012-03-27,13.097,13.157,12.891,13.066,87496,0
2012-03-28,13.05,13.118,12.989,13.097,108261,0
2012-03-29,13.042,13.097,13.013,13.058,80018,0
2012-03-30,13.168,13.168,13.026,13.056,121395,0
2012-04-02,13.036,13.164,13.005,13.164,75936,0
2012-04-03,13.157,13.249,13.15,13.241,68436,0
2012-04-04,13.15,13.18,13.013,13.081,61234,0
2012-04-05,13.042,13.089,12.989,12.997,22101,0
2012-04-09,12.723,12.848,12.682,12.765,77512,0
2012-04-10,12.715,12.732,12.451,12.477,75486,0
2012-04-11,12.589,12.793,12.589,12.765,82359,0
2012-04-12,12.715,12.975,12.715,12.832,77391,0
2012-04-13,12.839,12.868,12.589,12.589,48657,0
2012-04-16,12.688,12.715,12.506,12.648,48645,0
2012-04-17,12.695,12.975,12.695,12.875,100228,0
2012-04-18,12.848,12.938,12.748,12.778,53916,0
2012-04-19,12.786,12.868,12.709,12.757,40891,0
2012-04-20,12.772,12.848,12.723,12.732,64567,0
2012-04-23,12.611,12.757,12.574,12.757,37455,0
2012-04-24,12.799,12.824,12.757,12.793,66056,0
2012-04-25,12.915,12.952,12.832,12.891,59219,0
2012-04-26,12.824,12.981,12.824,12.938,39671,0
2012-04-27,12.944,13.05,12.899,13.042,36275,0
2012-04-30,13.075,13.075,12.936,12.974,45695,0
2012-05-01,13.013,13.089,12.938,13.036,53763,0
2012-05-02,12.989,13.036,12.848,12.906,39509,0
2012-05-03,12.981,13.028,12.832,12.839,39746,0
2012-05-04,12.793,12.793,12.641,12.641,33553,0
2012-05-07,12.648,12.757,12.589,12.682,37801,0
2012-05-08,12.596,12.682,12.552,12.674,59107,0
2012-05-09,12.574,12.674,12.5,12.581,51217,0
2012-05-10,12.644,12.752,12.644,12.684,36283,0
2012-05-11,12.559,12.709,12.437,12.635,84000,0
2012-05-14,12.5,12.552,12.339,12.339,80338,0
2012-05-15,12.294,12.392,12.271,12.294,51087,0
2012-05-16,12.369,12.437,12.187,12.187,44024,0
2012-05-17,12.211,12.211,11.974,12.02,72384,0
2012-05-18,12.043,12.075,11.741,11.741,112665,0
2012-05-21,11.832,11.991,11.772,11.924,43025,0
2012-05-22,11.9,12.112,11.892,11.924,69626,0
2012-05-23,11.869,12.028,11.824,12.028,77544,0
2012-05-24,12.095,12.095,11.991,12.095,34810,0
2012-05-25,12.135,12.218,12.095,12.172,47540,0
2012-05-29,12.232,12.339,12.196,12.211,53912,0
2012-05-30,12.083,12.172,11.991,11.991,29473,0
2012-05-31,12.019,12.152,11.912,12.067,41723,0
2012-06-01,11.89,11.928,11.606,11.683,86150,0
2012-06-04,11.658,11.694,11.409,11.445,79626,0
2012-06-05,11.408,11.591,11.408,11.512,54430,0
2012-06-06,11.584,11.738,11.5,11.697,108114,0
2012-06-07,11.866,11.882,11.745,11.797,66397,0
2012-06-08,11.791,11.936,11.738,11.923,64724,0
2012-06-11,12.077,12.091,11.76,11.769,53797,0
2012-06-12,11.829,11.866,11.722,11.845,88707,0
2012-06-13,11.806,11.968,11.683,11.769,56366,0
2012-06-14,11.838,11.89,11.797,11.876,81155,0
2012-06-15,11.876,12.028,11.866,12.007,88337,0
2012-06-18,11.899,12.097,11.899,12.028,54807,0
2012-06-19,12.121,12.351,12.044,12.307,128472,0
2012-06-20,12.351,12.382,12.214,12.299,88961,0
2012-06-21,12.336,12.382,12.044,12.051,66290,0
2012-06-22,12.146,12.299,12.121,12.275,98062,0
2012-06-25,12.121,12.166,12.014,12.044,50655,0
2012-06-26,12.146,12.207,12.068,12.121,55907,0
2012-06-27,12.175,12.367,12.091,12.313,48888,0
2012-06-28,12.222,12.436,12.181,12.422,76362,0
2012-06-29,12.714,12.714,12.54,12.627,132561,0
2012-07-02,12.698,12.713,12.512,12.581,53160,0
2012-07-03,12.568,12.736,12.568,12.668,48903,0
2012-07-05,12.613,12.761,12.606,12.704,47382,0
2012-07-06,12.622,12.651,12.553,12.651,52556,0
2012-07-09,12.606,12.613,12.468,12.536,36556,0
2012-07-10,12.575,12.651,12.407,12.484,80059,0
2012-07-11,12.506,12.606,12.477,12.606,64971,0
2012-07-12,12.484,12.622,12.484,12.581,46095,0
2012-07-13,12.644,12.905,12.644,12.882,63811,0
2012-07-16,12.83,12.897,12.796,12.873,45013,0
2012-07-17,12.873,12.928,12.727,12.913,90457,0
2012-07-18,12.857,12.974,12.826,12.857,84215,0
2012-07-19,12.897,12.905,12.677,12.727,82252,0
2012-07-20,12.635,12.736,12.568,12.581,93651,0
2012-07-23,12.443,12.484,12.283,12.468,67540,0
2012-07-24,12.512,12.512,12.365,12.448,66996,0
2012-07-25,12.506,12.553,12.443,12.443,42611,0
2012-07-26,12.629,12.635,12.492,12.553,66291,0
2012-07-27,12.591,12.768,12.545,12.744,60121,0
2012-07-30,12.677,12.713,12.597,12.606,52453,0
2012-07-31,12.582,12.646,12.568,12.623,61309,0
2012-08-01,12.677,12.677,12.527,12.581,49602,0
2012-08-02,12.448,12.491,12.379,12.427,79921,0
2012-08-03,12.606,12.845,12.606,12.83,62906,0
2012-08-06,12.761,12.821,12.719,12.812,64990,0
2012-08-07,12.796,12.913,12.796,12.882,73667,0
2012-08-08,12.837,12.853,12.752,12.775,51201,0
2012-08-09,12.768,12.83,12.752,12.784,51246,0
2012-08-10,12.727,12.796,12.719,12.768,33396,0
2012-08-13,12.736,12.752,12.684,12.736,45556,0
2012-08-14,12.784,12.873,12.761,12.784,68507,0
2012-08-15,12.719,12.821,12.719,12.761,84487,0
2012-08-16,12.775,12.905,12.775,12.897,80522,0
2012-08-17,12.928,12.975,12.882,12.937,52443,0
2012-08-20,12.989,12.989,12.897,12.943,65551,0
2012-08-21,12.981,13.128,12.975,13.051,91365,0
2012-08-22,12.989,13.037,12.921,13.013,100518,0
2012-08-23,12.968,12.981,12.873,12.928,96793,0
2012-08-24,12.92,13.013,12.833,13.005,107160,0
2012-08-27,13.022,13.112,12.928,13.089,78984,0
2012-08-28,13.089,13.236,13.067,13.182,148732,0
2012-08-29,13.182,13.245,13.144,13.182,95943,0
2012-08-30,13.189,13.197,13.089,13.182,46472,0
2012-08-31,13.191,13.24,13.136,13.199,84573,0
2012-09-04,13.294,13.412,13.185,13.389,84802,0
2012-09-05,13.412,13.444,13.302,13.404,104029,0
2012-09-06,13.522,13.529,13.412,13.473,182086,0
2012-09-07,13.473,13.647,13.473,13.622,131783,0
2012-09-10,13.638,13.754,13.444,13.506,142899,0
2012-09-11,13.513,13.833,13.513,13.754,97818,0
2012-09-12,13.809,13.922,13.677,13.685,115605,0
2012-09-13,13.692,13.958,13.599,13.912,95154,0
2012-09-14,13.958,14.076,13.888,14.076,126064,0
2012-09-17,14.022,14.045,13.796,13.922,98264,0
2012-09-18,13.88,14.045,13.833,14.014,72779,0
2012-09-19,14.076,14.076,13.958,13.983,125356,0
2012-09-20,13.851,13.88,13.726,13.865,79016,0
2012-09-21,13.912,14.03,13.888,14.03,55666,0
2012-09-24,13.951,13.99,13.88,13.912,83707,0
2012-09-25,13.975,14.217,13.859,13.859,115316,0
2012-09-26,13.895,13.967,13.709,13.732,67813,0
2012-09-27,13.833,14.066,13.833,13.99,130569,0
2012-09-28,14.056,14.364,13.999,14.346,127632,0
2012-10-01,14.367,14.437,14.186,14.201,101176,0
2012-10-02,14.224,14.318,14.162,14.27,58188,0
2012-10-03,14.296,14.367,14.108,14.21,51940,0
2012-10-04,14.262,14.411,14.194,14.403,62807,0
2012-10-05,14.459,14.606,14.428,14.528,53865,0
2012-10-08,14.472,14.528,14.459,14.515,56064,0
2012-10-09,14.491,14.508,14.325,14.349,78243,0
2012-10-10,14.288,14.357,14.108,14.154,74478,0
2012-10-11,14.169,14.27,14.126,14.136,82171,0
2012-10-12,14.084,14.21,14.053,14.084,59452,0
2012-10-15,14.145,14.162,13.983,14.045,61393,0
2012-10-16,14.045,14.296,14.045,14.23,102950,0
2012-10-17,14.24,14.437,14.24,14.419,74915,0
2012-10-18,14.428,14.561,14.382,14.411,64532,0
2012-10-19,14.333,14.333,14.13,14.24,93915,0
2012-10-22,14.24,14.357,13.958,14.005,85175,0
2012-10-23,13.871,13.997,13.692,13.763,99783,0
2012-10-24,13.809,13.922,13.746,13.922,64328,0
2012-10-25,13.958,14.169,13.895,14.136,78379,0
2012-10-26,14.186,14.186,13.912,13.997,53763,0
2012-10-31,14.08,14.135,13.87,14.088,73649,0
2012-11-01,14.108,14.217,13.859,14.169,63510,0
2012-11-02,14.224,14.302,14.045,14.13,37685,0
2012-11-05,14.084,14.154,13.88,14.13,74432,0
2012-11-06,14.186,14.311,14.126,14.257,69685,0
2012-11-07,14.115,14.115,13.549,13.717,211888,0
2012-11-08,13.66,13.853,13.637,13.676,57266,0
2012-11-09,13.607,13.607,13.365,13.389,121448,0
2012-11-12,13.389,13.499,13.365,13.473,29356,0
2012-11-13,13.326,13.419,13.231,13.241,73601,0
2012-11-14,13.224,13.285,12.715,12.747,120385,0
2012-11-15,12.646,12.661,11.998,12.568,259268,0
2012-11-16,12.518,12.661,12.483,12.652,78817,0
2012-11-19,12.757,13.075,12.715,12.887,105770,0
2012-11-20,12.887,12.988,12.707,12.988,100324,0
2012-11-21,13.068,13.201,12.98,13.201,87382,0
2012-11-23,13.207,13.494,13.08,13.422,25831,0
2012-11-26,13.38,13.536,13.342,13.465,71882,0
2012-11-27,13.482,13.607,13.389,13.529,56568,0
2012-11-28,13.412,13.551,13.285,13.506,56439,0
2012-11-29,13.591,13.591,13.435,13.577,86900,0
2012-11-30,13.547,13.628,13.492,13.555,71697,0
2012-12-03,13.607,13.661,13.482,13.513,73069,0
2012-12-04,13.485,13.511,13.216,13.382,54204,0
2012-12-05,13.46,13.613,13.312,13.613,69198,0
2012-12-06,13.541,13.653,13.454,13.556,40309,0
2012-12-07,13.532,13.613,13.422,13.556,65276,0
2012-12-10,13.485,13.597,13.374,13.541,57035,0
2012-12-11,13.549,13.732,13.485,13.701,124589,0
2012-12-12,13.726,13.789,13.676,13.773,88262,0
2012-12-13,13.684,13.773,13.382,13.46,71469,0
2012-12-14,13.447,13.447,13.285,13.406,41305,0
2012-12-17,13.382,13.59,13.358,13.511,121372,0
2012-12-18,13.621,13.986,13.621,13.986,154728,0
2012-12-19,14.044,14.225,13.947,14.201,100248,0
2012-12-20,14.186,14.186,14.011,14.064,105124,0
2012-12-21,13.862,14.169,13.818,14.124,94830,0
2012-12-24,14.09,14.124,13.907,13.907,38264,0
2012-12-26,13.979,14.201,13.818,13.947,58908,0
2012-12-27,14.019,14.019,13.637,13.882,54915,0
2012-12-28,13.717,13.818,13.041,13.668,225699,0
2012-12-31,13.757,13.991,13.676,13.991,88097,0
2013-01-02,14.231,14.305,14.186,14.305,58462,0
2013-01-03,14.305,14.424,14.241,14.415,59388,0
2013-01-04,14.377,14.712,14.377,14.654,67635,0
2013-01-07,14.663,14.947,14.639,14.791,111294,0
2013-01-08,14.854,14.925,14.678,14.829,89237,0
2013-01-09,14.876,14.947,14.695,14.846,110686,0
2013-01-10,14.846,14.981,14.766,14.933,95824,0
2013-01-11,14.862,15.233,14.829,15.205,186404,0
2013-01-14,15.163,15.163,14.947,15.099,84032,0
2013-01-15,14.956,15.061,14.956,14.996,64774,0
2013-01-16,14.996,15.046,14.871,14.956,92440,0
2013-01-17,15.061,15.157,14.974,15.142,86641,0
2013-01-18,15.163,15.25,15.019,15.242,74538,0
2013-01-22,15.228,15.25,15.037,15.061,71226,0
2013-01-23,15.016,15.131,14.951,15.104,107277,0
2013-01-24,15.061,15.228,15.046,15.178,41532,0
2013-01-25,15.212,15.228,15.037,15.228,68952,0
2013-01-28,15.157,15.205,15.019,15.061,49995,0
2013-01-29,15.09,15.148,15.046,15.084,94522,0
2013-01-30,15.115,15.115,14.974,15.004,78928,0
2013-01-31,15.041,15.096,14.969,15.096,117649,0
2013-02-01,15.148,15.22,15.134,15.148,87831,0
2013-02-04,15.134,15.205,15.046,15.134,102670,0
2013-02-05,15.121,15.298,15.081,15.298,97783,0
2013-02-06,15.276,15.378,15.194,15.363,146641,0
2013-02-07,15.419,15.543,15.184,15.524,84884,0
2013-02-08,15.529,15.704,15.403,15.61,109543,0
2013-02-11,15.64,15.663,15.521,15.663,33517,0
2013-02-12,15.663,15.768,15.569,15.768,77494,0
2013-02-13,15.72,15.752,15.569,15.704,84543,0
2013-02-14,15.626,15.822,15.539,15.618,92646,0
2013-02-15,15.638,15.773,15.596,15.694,63169,0
2013-02-19,15.783,15.95,15.728,15.872,90724,0
2013-02-20,15.903,15.956,15.61,15.61,89755,0
2013-02-21,15.569,15.569,15.314,15.417,105779,0
2013-02-22,15.565,15.767,15.477,15.55,75988,0
2013-02-25,15.61,15.711,15.134,15.205,74824,0
2013-02-26,15.25,15.417,15.178,15.298,62898,0
2013-02-27,15.276,15.686,15.276,15.623,76813,0
2013-02-28,15.617,15.844,15.517,15.688,106810,0
2013-03-01,15.615,15.887,15.573,15.702,102415,0
2013-03-04,15.752,16.024,15.718,15.985,81728,0
2013-03-05,16.097,16.105,15.767,15.967,120427,0
2013-03-06,16.049,16.251,15.912,16.163,109880,0
2013-03-07,16.211,16.622,16.163,16.325,148773,0
2013-03-08,16.379,16.541,16.194,16.362,169110,0
2013-03-11,16.389,16.615,16.379,16.583,119313,0
2013-03-12,16.597,16.597,16.469,16.558,103103,0
2013-03-13,16.591,16.591,16.398,16.444,100012,0
2013-03-14,16.427,16.533,16.308,16.427,125209,0
2013-03-15,16.421,17.503,16.275,16.356,1076489,0
2013-03-18,16.325,16.574,16.178,16.211,166744,0
2013-03-19,16.228,16.267,16.018,16.105,105607,0
2013-03-20,16.138,16.316,16.138,16.258,73858,0
2013-03-21,16.251,16.275,16.042,16.065,91853,0
2013-03-22,16.131,16.356,16.131,16.356,66641,0
2013-03-25,16.435,16.541,16.155,16.298,73222,0
2013-03-26,16.406,16.574,16.389,16.55,84377,0
2013-03-27,16.508,16.687,16.398,16.687,116073,0
2013-03-28,16.759,16.961,16.702,16.888,131954,0
2013-04-01,16.985,17.093,16.702,16.792,145060,0
2013-04-02,16.824,17.048,16.71,16.792,145379,0
2013-04-03,16.847,16.888,16.202,16.275,106814,0
2013-04-04,16.298,16.501,16.202,16.412,101625,0
2013-04-05,16.298,16.389,16.22,16.389,86915,0
2013-04-08,16.412,16.444,16.194,16.308,64551,0
2013-04-09,16.347,16.486,16.234,16.406,76857,0
2013-04-10,16.501,16.752,16.486,16.591,81340,0
2013-04-11,16.591,16.679,16.518,16.597,93623,0
2013-04-12,16.533,16.606,16.325,16.339,66425,0
2013-04-15,16.251,16.292,15.8,15.818,100215,0
2013-04-16,15.938,16.202,15.808,16.202,99580,0
2013-04-17,16.105,16.169,15.938,16.121,65593,0
2013-04-18,16.163,16.169,15.839,15.88,87615,0
2013-04-19,15.864,16.065,15.864,16.042,48506,0
2013-04-22,16.042,16.042,15.887,16.042,45474,0
2013-04-23,16.155,16.242,16.042,16.242,91067,0
2013-04-24,16.292,16.583,16.292,16.518,82799,0
2013-04-25,16.525,16.824,16.495,16.773,81549,0
2013-04-26,16.817,16.817,16.646,16.687,86854,0
2013-04-29,16.671,16.752,16.671,16.687,48616,0
2013-04-30,16.695,16.761,16.621,16.629,67525,0
2013-05-01,16.687,16.695,16.379,16.406,68827,0
2013-05-02,16.474,16.629,16.342,16.394,100770,0
2013-05-03,16.622,16.728,16.558,16.654,63505,0
2013-05-06,16.719,16.888,16.427,16.477,89560,0
2013-05-07,16.558,16.882,16.558,16.882,92648,0
2013-05-08,16.858,17.111,16.833,17.062,58186,0
2013-05-09,17.103,17.185,17.031,17.09,54714,0
2013-05-10,17.147,17.322,17.065,17.292,48066,0
2013-05-13,17.237,17.597,17.202,17.597,72843,0
2013-05-14,17.613,17.736,17.613,17.703,64057,0
2013-05-15,17.686,18.058,17.686,18.027,92766,0
2013-05-16,17.994,18.066,17.622,17.632,103421,0
2013-05-17,17.743,17.906,17.743,17.833,72958,0
2013-05-20,17.816,17.968,17.8,17.864,80124,0
2013-05-21,17.968,17.977,17.816,17.88,78613,0
2013-05-22,17.888,18.066,17.686,17.775,64186,0
2013-05-23,17.525,17.864,17.47,17.775,50669,0
2013-05-24,17.683,17.815,17.628,17.815,62005,0
2013-05-28,18.077,18.184,17.872,17.954,80043,0
2013-05-29,17.815,18.006,17.676,17.676,122886,0
2013-05-30,17.686,17.939,17.664,17.858,80940,0
2013-05-31,17.734,17.942,17.37,17.37,73690,0
2013-06-03,17.395,17.485,16.92,17.129,75495,0
2013-06-04,17.185,17.342,17.111,17.17,49184,0
2013-06-05,17.164,17.178,16.81,16.81,52290,0
2013-06-06,16.768,17.023,16.72,17.023,45504,0
2013-06-07,17.103,17.381,17.031,17.352,55594,0
2013-06-10,17.464,17.628,17.301,17.619,77219,0
2013-06-11,17.472,17.645,17.314,17.563,79052,0
2013-06-12,17.588,17.619,17.359,17.424,61877,0
2013-06-13,17.398,17.767,17.359,17.743,89113,0
2013-06-14,17.743,17.743,17.464,17.645,106883,0
2013-06-17,17.628,17.702,17.269,17.433,71696,0
2013-06-18,17.489,17.594,17.367,17.528,72922,0
2013-06-19,17.528,17.528,17.015,17.015,107973,0
2013-06-20,16.867,16.957,16.351,16.441,116287,0
2013-06-21,16.596,16.663,16.367,16.564,164100,0
2013-06-24,16.41,16.425,15.805,15.869,178929,0
2013-06-25,16.049,16.539,16.041,16.287,135448,0
2013-06-26,16.425,16.833,16.425,16.679,85673,0
2013-06-27,16.826,16.989,16.736,16.906,109156,0
2013-06-28,16.923,17.489,16.826,17.489,110731,0
2013-07-01,17.645,18.119,17.588,17.979,89479,0
2013-07-02,17.947,18.184,17.931,17.988,77039,0
2013-07-03,17.914,18.006,17.849,17.996,36595,0
2013-07-05,18.119,18.52,17.94,18.52,57875,0
2013-07-08,18.53,18.814,18.53,18.682,77556,0
2013-07-09,18.887,19.222,18.78,19.213,195032,0
2013-07-10,19.127,19.166,18.821,19.052,142753,0
2013-07-11,19.27,19.499,18.732,18.821,108476,0
2013-07-12,18.814,18.987,18.594,18.805,81589,0
2013-07-15,18.887,18.987,18.855,18.96,56909,0
2013-07-16,19.058,19.066,18.691,18.936,88790,0
2013-07-17,19.011,19.321,18.968,19.256,87006,0
2013-07-18,19.248,19.748,19.248,19.664,128404,0
2013-07-19,19.681,19.706,19.425,19.59,86996,0
2013-07-22,19.686,19.715,19.445,19.509,109790,0
2013-07-23,19.649,19.738,19.558,19.715,85373,0
2013-07-24,19.748,19.762,19.533,19.598,53760,0
2013-07-25,19.454,19.795,19.445,19.73,73034,0
2013-07-26,19.576,19.795,19.566,19.795,70250,0
2013-07-29,19.657,19.762,19.279,19.298,89414,0
2013-07-30,19.417,19.425,19.306,19.314,81672,0
2013-07-31,19.306,19.435,19.119,19.127,79101,0
2013-08-01,19.402,19.533,19.27,19.327,118873,0
2013-08-02,19.362,19.408,19.109,19.109,64671,0
2013-08-05,19.027,19.109,19.002,19.083,65126,0
2013-08-06,19.083,19.083,18.868,19.058,52182,0
2013-08-07,18.863,19.017,18.666,18.805,76160,0
2013-08-08,18.929,19.011,18.774,18.887,34428,0
2013-08-09,18.831,19.017,18.831,19.002,40074,0
2013-08-12,18.936,18.968,18.708,18.798,121612,0
2013-08-13,18.847,18.887,18.634,18.87,64992,0
2013-08-14,18.78,18.944,18.691,18.716,33291,0
2013-08-15,18.536,18.586,18.257,18.363,58203,0
2013-08-16,18.306,18.486,18.053,18.102,81882,0
2013-08-19,18.085,18.102,17.588,17.638,87576,0
2013-08-20,17.588,17.961,17.546,17.961,54377,0
2013-08-21,17.825,17.954,17.638,17.709,82531,0
2013-08-22,17.717,18.666,17.717,18.576,131431,0
2013-08-23,18.666,18.805,18.387,18.634,66694,0
2013-08-26,18.609,18.814,18.576,18.659,29859,0
2013-08-27,18.357,18.446,18.284,18.446,94325,0
2013-08-28,18.387,18.387,18.012,18.028,62833,0
2013-08-29,18.136,18.373,18.085,18.274,62542,0
2013-08-30,18.274,18.298,17.897,17.906,30777,0
2013-09-03,18.181,18.296,17.949,18.048,62302,0
2013-09-04,18.008,18.339,17.942,18.282,50301,0
2013-09-05,18.239,18.602,18.239,18.537,42669,0
2013-09-06,18.602,18.704,18.405,18.486,65280,0
2013-09-09,18.569,18.666,18.462,18.659,49285,0
2013-09-10,18.785,18.902,18.628,18.827,71379,0
2013-09-11,18.836,18.836,18.521,18.562,74073,0
2013-09-12,18.521,18.521,18.229,18.254,40468,0
2013-09-13,18.198,18.314,18.089,18.14,68147,0
2013-09-16,18.329,18.42,18.163,18.189,68174,0
2013-09-17,18.148,18.148,17.79,17.908,69387,0
2013-09-18,17.782,18.246,17.625,17.924,109571,0
2013-09-19,17.908,17.908,17.468,17.476,122792,0
2013-09-20,17.437,17.691,17.418,17.451,84807,0
2013-09-23,17.451,17.451,17.202,17.279,95770,0
2013-09-24,17.237,17.484,17.06,17.361,97698,0
2013-09-25,17.443,17.758,17.26,17.758,101182,0
2013-09-26,17.708,17.767,17.542,17.667,49047,0
2013-09-27,17.616,17.635,17.51,17.585,73392,0
2013-09-30,17.458,17.799,17.345,17.79,110357,0
2013-10-01,17.858,17.973,17.816,17.916,65664,0
2013-10-02,17.799,17.949,17.667,17.865,39934,0
2013-10-03,17.767,17.79,17.484,17.518,40290,0
2013-10-04,17.585,17.585,17.443,17.458,69269,0
2013-10-07,17.354,17.37,17.154,17.154,51417,0
2013-10-08,17.154,17.286,17.037,17.045,54412,0
2013-10-09,17.102,17.303,16.996,17.294,80535,0
2013-10-10,17.468,17.635,17.317,17.625,38240,0
2013-10-11,17.525,17.908,17.525,17.873,51690,0
2013-10-14,17.608,17.908,17.598,17.873,60604,0
2013-10-15,17.873,17.873,17.643,17.7,49769,0
2013-10-16,17.841,18.081,17.799,18.055,88225,0
2013-10-17,18.031,18.447,17.99,18.447,73355,0
2013-10-18,18.437,18.57,18.296,18.562,71156,0
2013-10-21,18.602,18.602,18.347,18.455,63225,0
2013-10-22,18.496,18.562,18.372,18.381,52994,0
2013-10-23,18.288,18.645,18.254,18.579,57978,0
2013-10-24,18.611,18.959,18.47,18.868,91266,0
2013-10-25,18.836,18.836,18.596,18.602,34462,0
2013-10-28,18.596,18.62,18.462,18.479,46707,0
2013-10-29,18.579,18.645,18.42,18.486,44686,0
2013-10-30,18.53,18.662,18.462,18.552,51672,0
2013-10-31,18.479,18.552,18.395,18.395,30894,0
2013-11-01,18.486,18.486,18.246,18.355,58221,0
2013-11-04,18.32,18.386,18.239,18.372,22030,0
2013-11-05,18.246,18.395,18.206,18.329,50116,0
2013-11-06,18.32,18.405,18.254,18.273,43532,0
2013-11-07,18.254,18.355,17.99,17.99,85655,0
2013-11-08,18.081,18.462,18.073,18.462,84392,0
2013-11-11,18.429,18.53,18.362,18.437,70224,0
2013-11-12,18.314,18.395,17.963,18.023,137824,0
2013-11-13,18.04,18.222,17.898,18.172,77586,0
2013-11-14,18.215,18.355,18.131,18.329,85447,0
2013-11-15,18.405,18.429,18.246,18.42,60356,0
2013-11-18,18.386,18.544,18.329,18.395,75826,0
2013-11-19,18.329,18.496,18.329,18.486,55197,0
2013-11-20,18.57,18.645,18.47,18.521,59087,0
2013-11-21,18.562,18.902,18.544,18.677,139302,0
2013-11-22,18.695,18.936,18.662,18.927,74700,0
2013-11-25,18.941,19.233,18.941,19.158,111100,0
2013-11-26,19.158,19.392,19.127,19.392,85585,0
2013-11-27,19.385,19.406,19.207,19.367,61778,0
2013-11-29,19.459,19.459,19.266,19.266,16153,0
2013-12-02,19.392,19.459,19.233,19.233,40535,0
2013-12-03,19.073,19.132,18.836,18.951,62435,0
2013-12-04,18.976,19.148,18.893,18.959,69502,0
2013-12-05,18.852,18.919,18.801,18.836,50337,0
2013-12-06,19.127,19.185,18.976,19.158,51349,0
2013-12-09,19.266,19.266,19.109,19.185,72462,0
2013-12-10,19.23,19.23,19.004,19.029,87317,0
2013-12-11,19.088,19.088,18.702,18.726,63664,0
2013-12-12,18.777,18.777,18.618,18.627,81047,0
2013-12-13,18.652,18.743,18.585,18.627,58256,0
2013-12-16,18.71,18.828,18.694,18.743,79993,0
2013-12-17,18.836,18.845,18.668,18.694,49712,0
2013-12-18,18.702,18.969,18.652,18.953,71524,0
2013-12-19,18.828,19.012,18.828,18.969,90847,0
2013-12-20,18.996,19.271,18.996,19.23,91869,0
2013-12-23,19.422,19.718,19.346,19.676,123949,0
2013-12-24,19.624,19.825,19.624,19.792,40883,0
2013-12-26,19.783,19.86,19.759,19.818,57671,0
2013-12-27,19.777,19.783,19.725,19.743,37487,0
2013-12-30,19.743,19.743,19.489,19.566,68774,0
2013-12-31,19.7,19.801,19.624,19.768,110267,0
2014-01-02,19.624,19.682,19.542,19.667,54109,0
2014-01-03,19.725,19.725,19.634,19.718,36891,0
2014-01-06,19.835,19.901,19.651,19.676,142069,0
2014-01-07,19.725,19.844,19.718,19.792,65274,0
2014-01-08,19.81,19.993,19.777,19.954,49863,0
2014-01-09,20.02,20.087,19.868,19.968,64654,0
2014-01-10,19.984,20.051,19.901,20.02,43956,0
2014-01-13,19.954,19.961,19.71,19.751,73619,0
2014-01-14,19.818,19.835,19.725,19.835,29552,0
2014-01-15,19.961,20.002,19.868,19.984,48392,0
2014-01-16,19.954,19.954,19.86,19.868,37677,0
2014-01-17,19.961,19.961,19.868,19.885,55454,0
2014-01-21,20.02,20.119,20.02,20.087,68407,0
2014-01-22,20.105,20.145,20.077,20.136,66922,0
2014-01-23,20.051,20.051,19.844,19.885,47562,0
2014-01-24,19.835,19.835,19.346,19.356,84435,0
2014-01-27,19.366,19.507,19.055,19.062,83738,0
2014-01-28,19.055,19.28,19.055,19.204,69081,0
2014-01-29,19.07,19.197,18.929,18.929,61666,0
2014-01-30,19.037,19.105,18.868,19.029,55627,0
2014-01-31,18.836,18.944,18.743,18.81,66195,0
2014-02-03,18.777,18.81,18.122,18.155,129085,0
2014-02-04,18.23,18.466,18.172,18.441,77818,0
2014-02-05,18.341,18.475,18.23,18.425,53120,0
2014-02-06,18.432,18.559,18.408,18.508,41317,0
2014-02-07,18.575,18.694,18.518,18.642,63367,0
2014-02-10,18.726,18.777,18.567,18.77,76380,0
2014-02-11,18.761,19.062,18.752,19.02,76308,0
2014-02-12,19.055,19.23,19.055,19.078,56301,0
2014-02-13,18.988,19.23,18.944,19.23,44463,0
2014-02-14,19.154,19.406,19.154,19.197,37758,0
2014-02-18,19.263,19.406,19.222,19.222,54924,0
2014-02-19,19.172,19.256,18.777,18.777,50014,0
2014-02-20,18.743,18.877,18.684,18.743,53716,0
2014-02-21,18.819,18.861,18.777,18.794,50904,0
2014-02-24,18.853,19.046,18.853,18.92,73164,0
2014-02-25,18.979,19.004,18.853,18.903,56980,0
2014-02-26,18.913,19.078,18.894,19.078,87478,0
2014-02-27,19.046,19.197,19.046,19.181,62744,0
2014-02-28,19.172,19.406,19.136,19.271,87976,0
2014-03-03,19.144,19.197,18.996,19.088,32547,0
2014-03-04,19.239,19.466,19.239,19.441,35701,0
2014-03-05,19.516,19.59,19.422,19.59,80240,0
2014-03-06,19.614,19.768,19.533,19.759,69857,0
2014-03-07,19.901,20.002,19.852,19.936,76421,0
2014-03-10,19.946,19.993,19.777,19.954,89672,0
2014-03-11,19.914,19.914,19.779,19.779,90377,0
2014-03-12,19.677,19.702,19.6,19.677,71480,0
2014-03-13,19.721,19.786,19.516,19.542,75916,0
2014-03-14,19.542,19.635,19.465,19.475,102331,0
2014-03-17,19.585,19.712,19.542,19.608,88066,0
2014-03-18,19.645,19.762,19.645,19.754,70260,0
2014-03-19,19.814,19.942,19.728,19.855,73050,0
2014-03-20,19.847,20.29,19.796,20.271,154832,0
2014-03-21,20.357,20.467,20.308,20.442,188838,0
2014-03-24,20.442,20.467,20.262,20.4,67082,0
2014-03-25,20.509,20.518,20.299,20.391,76201,0
2014-03-26,20.518,20.518,20.23,20.253,63531,0
2014-03-27,20.271,20.308,20.027,20.059,73228,0
2014-03-28,20.118,20.23,20.036,20.136,76031,0
2014-03-31,20.349,20.467,20.271,20.458,94380,0
2014-04-01,20.509,20.671,20.442,20.671,82207,0
2014-04-02,20.671,20.772,20.603,20.629,106576,0
2014-04-03,20.62,20.671,20.416,20.416,174146,0
2014-04-04,20.536,20.536,20.041,20.041,125569,0
2014-04-07,20.059,20.128,19.608,19.661,142928,0
2014-04-08,19.692,19.821,19.548,19.821,85451,0
2014-04-09,19.829,19.897,19.736,19.897,48327,0
2014-04-10,19.951,19.951,19.497,19.506,74504,0
2014-04-11,19.335,19.458,19.208,19.245,64559,0
2014-04-14,19.382,19.429,19.2,19.32,112461,0
2014-04-15,19.382,19.475,19.208,19.382,30513,0
2014-04-16,19.395,19.488,19.363,19.439,66971,0
2014-04-17,19.429,19.548,19.429,19.524,80729,0
2014-04-21,19.548,19.591,19.458,19.591,53990,0
2014-04-22,19.591,19.779,19.558,19.779,58220,0
2014-04-23,19.712,19.814,19.712,19.796,30517,0
2014-04-24,19.804,19.829,19.591,19.608,37517,0
2014-04-25,19.591,19.591,19.395,19.488,48711,0
2014-04-28,19.449,19.488,19.108,19.176,100018,0
2014-04-29,19.226,19.335,19.2,19.226,85308,0
2014-04-30,19.245,19.296,19.168,19.261,47036,0
2014-05-01,19.286,19.32,19.108,19.276,61124,0
2014-05-02,19.327,19.449,19.186,19.217,42246,0
2014-05-05,19.127,19.186,19.049,19.186,44997,0
2014-05-06,19.168,19.168,18.971,19.013,67268,0
2014-05-07,19.118,19.158,18.937,19.138,57028,0
2014-05-08,19.186,19.335,19.091,19.108,65065,0
2014-05-09,19.138,19.168,19.04,19.138,28399,0
2014-05-12,19.267,19.353,19.252,19.267,55447,0
2014-05-13,19.372,19.382,19.276,19.276,51699,0
2014-05-14,19.267,19.276,19.108,19.108,77844,0
2014-05-15,19.022,19.04,18.658,18.793,90739,0
2014-05-16,18.8,18.827,18.522,18.605,174283,0
2014-05-19,18.605,18.886,18.605,18.886,75478,0
2014-05-20,18.914,18.914,18.709,18.769,55449,0
2014-05-21,18.777,18.914,18.777,18.845,69955,0
2014-05-22,18.886,18.989,18.845,18.945,35027,0
2014-05-23,19.005,19.081,18.971,19.071,30960,0
2014-05-27,19.194,19.382,19.057,19.235,75315,0
2014-05-28,19.261,19.335,19.158,19.335,66296,0
2014-05-29,19.32,19.391,19.2,19.343,76843,0
2014-05-30,19.335,19.395,19.267,19.296,37169,0
2014-06-02,19.261,19.475,19.217,19.449,90561,0
2014-06-03,19.429,19.548,19.395,19.542,98219,0
2014-06-04,19.488,19.548,19.465,19.524,82021,0
2014-06-05,19.558,19.721,19.481,19.652,65231,0
2014-06-06,19.754,19.89,19.746,19.839,59943,0
2014-06-09,19.923,20,19.847,19.973,65977,0
2014-06-10,19.978,20.083,19.947,20.039,82479,0
2014-06-11,20.006,20.024,19.808,19.816,56669,0
2014-06-12,19.868,19.868,19.679,19.722,58435,0
2014-06-13,19.824,19.842,19.739,19.773,38911,0
2014-06-16,19.816,19.816,19.48,19.487,73357,0
2014-06-17,19.542,19.749,19.542,19.739,63467,0
2014-06-18,19.694,19.885,19.694,19.851,128613,0
2014-06-19,19.833,19.938,19.694,19.755,58526,0
2014-06-20,19.755,19.808,19.739,19.749,49949,0
2014-06-23,19.808,19.885,19.773,19.799,58286,0
2014-06-24,19.694,19.851,19.67,19.714,69425,0
2014-06-25,19.645,19.764,19.566,19.739,72498,0
2014-06-26,19.764,19.824,19.601,19.799,66048,0
2014-06-27,19.714,19.885,19.684,19.885,44172,0
2014-06-30,19.928,19.928,19.816,19.918,47625,0
2014-07-01,19.963,20.194,19.963,20.102,96031,0
2014-07-02,20.126,20.177,20.065,20.083,69235,0
2014-07-03,20.16,20.253,20.16,20.23,49226,0
2014-07-07,20.222,20.222,20.116,20.17,41954,0
2014-07-08,20.16,20.16,19.842,19.928,90104,0
2014-07-09,19.947,20.006,19.824,19.851,63258,0
2014-07-10,19.714,19.789,19.542,19.714,80488,0
2014-07-11,19.679,19.714,19.558,19.636,22645,0
2014-07-14,19.73,19.877,19.616,19.626,86313,0
2014-07-15,19.722,19.824,19.679,19.764,66505,0
2014-07-16,19.816,19.833,19.694,19.722,52195,0
2014-07-17,19.626,19.645,19.474,19.505,104102,0
2014-07-18,19.566,19.714,19.505,19.684,46174,0
2014-07-21,19.601,19.601,19.496,19.533,35115,0
2014-07-22,19.542,19.616,19.515,19.566,49887,0
2014-07-23,19.524,19.626,19.487,19.609,37284,0
2014-07-24,19.694,19.764,19.662,19.739,31346,0
2014-07-25,19.616,19.755,19.616,19.722,43234,0
2014-07-28,19.73,19.799,19.591,19.591,109417,0
2014-07-29,19.662,19.694,19.591,19.609,52858,0
2014-07-30,19.694,19.773,19.566,19.67,63267,0
2014-07-31,19.566,19.609,19.427,19.427,35927,0
2014-08-01,19.389,19.48,19.142,19.162,77137,0
2014-08-04,19.19,19.23,19.074,19.121,48852,0
2014-08-05,19.058,19.128,18.894,18.946,39753,0
2014-08-06,18.914,19.103,18.914,18.99,45060,0
2014-08-07,19.024,19.066,18.826,18.894,38014,0
2014-08-08,18.931,19.066,18.914,19.051,32964,0
2014-08-11,19.128,19.19,19.058,19.128,57085,0
2014-08-12,19.121,19.23,19.111,19.19,42193,0
2014-08-13,19.248,19.282,19.197,19.24,20489,0
2014-08-14,19.282,19.317,19.204,19.213,39138,0
2014-08-15,19.301,19.301,19.024,19.066,48681,0
2014-08-18,19.152,19.273,19.142,19.213,48595,0
2014-08-19,19.292,19.341,19.257,19.257,50386,0
2014-08-20,19.24,19.282,19.213,19.248,38517,0
2014-08-21,19.222,19.566,19.222,19.515,102438,0
2014-08-22,19.505,19.576,19.437,19.437,59622,0
2014-08-25,19.496,19.67,19.496,19.585,76826,0
2014-08-26,19.653,19.722,19.601,19.67,45391,0
2014-08-27,19.739,19.739,19.591,19.636,72368,0
2014-08-28,19.626,19.645,19.515,19.626,52176,0
2014-08-29,19.576,19.679,19.548,19.653,43221,0
2014-09-02,19.67,19.808,19.67,19.764,48573,0
2014-09-03,19.833,19.877,19.722,19.764,49171,0
2014-09-04,19.799,19.868,19.645,19.714,87708,0
2014-09-05,19.679,19.694,19.533,19.679,87142,0
2014-09-08,19.704,19.73,19.609,19.645,55270,0
2014-09-09,19.585,19.616,19.496,19.496,38924,0
2014-09-10,19.607,19.683,19.546,19.67,58981,0
2014-09-11,19.644,19.764,19.573,19.713,80207,0
2014-09-12,19.739,19.879,19.678,19.809,57788,0
2014-09-15,19.749,19.834,19.661,19.73,35688,0
2014-09-16,19.73,19.852,19.67,19.834,76997,0
2014-09-17,19.879,19.99,19.817,19.852,85431,0
2014-09-18,19.887,20.07,19.887,20.028,108546,0
2014-09-19,20.07,20.157,19.95,20.051,80645,0
2014-09-22,20.051,20.087,19.843,19.887,62820,0
2014-09-23,19.861,19.902,19.661,19.683,59033,0
2014-09-24,19.683,19.693,19.521,19.614,51340,0
2014-09-25,19.614,19.614,19.319,19.392,58818,0
2014-09-26,19.452,19.511,19.373,19.501,48462,0
2014-09-29,19.392,19.461,19.311,19.406,35189,0
2014-09-30,19.383,19.452,19.304,19.383,74310,0
2014-10-01,19.383,19.383,19.143,19.163,57298,0
2014-10-02,19.074,19.19,19.006,19.074,43890,0
2014-10-03,19.143,19.373,19.143,19.335,63092,0
2014-10-06,19.452,19.452,19.214,19.266,72234,0
2014-10-07,19.19,19.19,18.944,18.944,41327,0
2014-10-08,18.936,19.259,18.936,19.242,55320,0
2014-10-09,19.223,19.223,18.928,19.006,38802,0
2014-10-10,18.944,19.128,18.841,18.849,42694,0
2014-10-13,18.822,18.919,18.518,18.543,89711,0
2014-10-14,18.597,18.892,18.588,18.658,68323,0
2014-10-15,18.325,18.404,17.599,18.245,207448,0
2014-10-16,17.88,18.551,17.88,18.518,159526,0
2014-10-17,18.797,18.857,18.682,18.71,116617,0
2014-10-20,18.682,18.866,18.613,18.857,57107,0
2014-10-21,18.944,19.354,18.944,19.327,68210,0
2014-10-22,19.392,19.398,19.143,19.153,58446,0
2014-10-23,19.311,19.539,19.311,19.461,63552,0
2014-10-24,19.511,19.53,19.383,19.452,38176,0
2014-10-27,19.304,19.432,19.304,19.432,27753,0
2014-10-28,19.521,19.661,19.492,19.614,68319,0
2014-10-29,19.614,19.764,19.53,19.722,63303,0
2014-10-30,19.582,19.879,19.582,19.755,79921,0
2014-10-31,20.028,20.051,19.887,20.036,97749,0
2014-11-03,20.036,20.192,20.036,20.07,51365,0
2014-11-04,20.061,20.106,19.834,20.078,34212,0
2014-11-05,20.192,20.227,20.131,20.227,72158,0
2014-11-06,20.27,20.298,20.149,20.26,85421,0
2014-11-07,20.252,20.35,20.139,20.314,48186,0
2014-11-10,20.252,20.41,20.252,20.384,39385,0
2014-11-11,20.393,20.491,20.34,20.393,59209,0
2014-11-12,20.307,20.491,20.307,20.462,46082,0
2014-11-13,20.496,20.496,20.35,20.35,63774,0
2014-11-14,20.393,20.428,20.244,20.252,38643,0
2014-11-17,20.139,20.244,20.139,20.2,43888,0
2014-11-18,20.192,20.27,20.192,20.21,50828,0
2014-11-19,20.192,20.22,20.061,20.139,100242,0
2014-11-20,20.051,20.131,20.019,20.122,70972,0
2014-11-21,20.244,20.27,20.078,20.078,112179,0
2014-11-24,20.139,20.244,20.106,20.22,73662,0
2014-11-25,20.236,20.375,20.236,20.358,41242,0
2014-11-26,20.393,20.462,20.35,20.445,64439,0
2014-11-28,20.445,20.491,20.236,20.236,50365,0
2014-12-01,20.192,20.192,19.852,19.887,36197,0
2014-12-02,19.972,20.139,19.921,20.051,34205,0
2014-12-03,20.019,20.289,20.019,20.279,36602,0
2014-12-04,20.314,20.321,20.149,20.236,30878,0
2014-12-05,20.27,20.637,20.27,20.586,82982,0
2014-12-08,20.628,20.734,20.496,20.706,55575,0
2014-12-09,20.517,20.58,20.331,20.553,63210,0
2014-12-10,20.455,20.536,20.085,20.104,55986,0
2014-12-11,20.04,20.351,20.024,20.076,56116,0
2014-12-12,19.961,20.058,19.802,19.864,92684,0
2014-12-15,19.916,19.977,19.645,19.731,51760,0
2014-12-16,19.679,19.907,19.625,19.645,52632,0
2014-12-17,19.685,20.137,19.685,20.137,77796,0
2014-12-18,20.341,20.684,20.27,20.677,93864,0
2014-12-19,20.571,20.731,20.526,20.661,86999,0
2014-12-22,20.722,20.791,20.651,20.772,46281,0
2014-12-23,20.791,20.976,20.791,20.967,93134,0
2014-12-24,21.022,21.022,20.863,20.967,33898,0
2014-12-26,20.967,21.056,20.942,21.013,30613,0
2014-12-29,20.942,21.152,20.942,21.152,49449,0
2014-12-30,21.091,21.152,21.013,21.082,51818,0
2014-12-31,21.268,21.277,20.782,20.81,69650,0
2015-01-02,20.959,21.128,20.58,20.82,93590,0
2015-01-05,20.755,20.755,19.846,19.946,121861,0
2015-01-06,19.977,20.067,19.679,19.749,41401,0
2015-01-07,19.936,19.936,19.731,19.882,49379,0
2015-01-08,20.058,20.104,19.916,20.076,111809,0
2015-01-09,20.04,20.04,19.67,19.679,53858,0
2015-01-12,19.652,19.685,19.45,19.491,66034,0
2015-01-13,19.52,19.715,19.237,19.317,69938,0
2015-01-14,19.123,19.254,18.971,19.254,76540,0
2015-01-15,19.123,19.157,18.99,19.015,62411,0
2015-01-16,19.015,19.202,18.892,19.194,56231,0
2015-01-20,19.324,19.324,19.043,19.137,38079,0
2015-01-21,19.105,19.167,19.043,19.105,42268,0
2015-01-22,19.237,19.51,19.131,19.459,69140,0
2015-01-23,19.51,19.607,19.459,19.485,45727,0
2015-01-26,19.38,19.51,19.21,19.468,79881,0
2015-01-27,19.263,19.37,19.21,19.333,46513,0
2015-01-28,19.361,19.361,18.945,18.971,73437,0
2015-01-29,19,19.167,18.857,19.167,72604,0
2015-01-30,19.077,19.167,18.892,18.892,54835,0
2015-02-02,18.937,19.167,18.751,19.147,90253,0
2015-02-03,19.219,19.564,19.219,19.564,69419,0
2015-02-04,19.573,19.679,19.491,19.52,54312,0
2015-02-05,19.652,19.838,19.555,19.838,40577,0
2015-02-06,19.916,20.181,19.916,20.058,85719,0
2015-02-09,19.954,20.04,19.882,19.891,71808,0
2015-02-10,19.969,20.016,19.776,19.961,54681,0
2015-02-11,19.926,19.946,19.758,19.916,72918,0
2015-02-12,19.873,20.094,19.873,20.076,61369,0
2015-02-13,20.155,20.181,20.067,20.094,59665,0
2015-02-17,20.12,20.26,20.034,20.236,66542,0
2015-02-18,20.191,20.236,20.085,20.137,77846,0
2015-02-19,20.12,20.172,19.986,20.12,82003,0
2015-02-20,20.085,20.219,19.916,20.219,48156,0
2015-02-23,20.137,20.137,19.882,19.946,92600,0
2015-02-24,20.016,20.191,20.006,20.155,83778,0
2015-02-25,20.164,20.314,20.164,20.252,59336,0
2015-02-26,20.243,20.243,20.129,20.209,60531,0
2015-02-27,20.209,20.322,20.191,20.289,52855,0
2015-03-02,20.307,20.421,20.219,20.394,42457,0
2015-03-03,20.376,20.404,20.289,20.385,61818,0
2015-03-04,20.26,20.331,20.094,20.129,90461,0
2015-03-05,20.147,20.289,20.137,20.279,33853,0
2015-03-06,20.227,20.562,20.227,20.341,102237,0
2015-03-09,20.437,20.632,20.43,20.632,59031,0
2015-03-10,20.502,20.521,20.352,20.459,116426,0
2015-03-11,20.495,20.602,20.449,20.592,60139,0
2015-03-12,20.719,20.967,20.719,20.967,55333,0
2015-03-13,20.986,20.986,20.629,20.747,65504,0
2015-03-16,20.889,20.943,20.728,20.728,64163,0
2015-03-17,20.728,20.898,20.719,20.889,45832,0
2015-03-18,20.862,21.344,20.799,21.263,59021,0
2015-03-19,21.131,21.156,20.78,20.809,48626,0
2015-03-20,20.967,20.977,20.834,20.862,62152,0
2015-03-23,20.826,20.905,20.699,20.709,48515,0
2015-03-24,20.771,20.843,20.69,20.809,37335,0
2015-03-25,20.898,20.898,20.629,20.69,89541,0
2015-03-26,20.666,20.799,20.488,20.763,41918,0
2015-03-27,20.747,20.747,20.629,20.674,42925,0
2015-03-30,20.747,21.023,20.747,20.996,38454,0
2015-03-31,20.96,20.986,20.862,20.933,51384,0
2015-04-01,20.977,21.023,20.763,20.898,62599,0
2015-04-02,20.952,21.023,20.898,20.952,38790,0
2015-04-06,20.905,21.005,20.78,20.924,25821,0
2015-04-07,20.933,21.015,20.889,20.924,31904,0
2015-04-08,20.967,21.067,20.943,20.967,42814,0
2015-04-09,20.933,20.986,20.826,20.943,31978,0
2015-04-10,20.943,20.96,20.834,20.852,24928,0
2015-04-13,20.809,20.986,20.809,20.834,32418,0
2015-04-14,20.898,20.952,20.799,20.87,54439,0
2015-04-15,20.96,21.023,20.826,20.952,67231,0
2015-04-16,20.933,21.166,20.933,21.104,53152,0
2015-04-17,21.015,21.015,20.737,20.852,31859,0
2015-04-20,20.87,20.924,20.737,20.737,45888,0
2015-04-21,20.826,20.834,20.737,20.809,35351,0
2015-04-22,20.819,21.058,20.789,21.032,42227,0
2015-04-23,21.058,21.067,20.967,20.967,38790,0
2015-04-24,20.933,20.933,20.789,20.852,47942,0
2015-04-27,20.933,20.986,20.69,20.69,68413,0
2015-04-28,20.737,20.826,20.657,20.799,35995,0
2015-04-29,20.771,21.156,20.771,21.156,56452,0
2015-04-30,21.131,21.166,20.933,21.048,50637,0
2015-05-01,21.121,21.246,21.077,21.211,50079,0
2015-05-04,21.237,21.344,21.228,21.263,29734,0
2015-05-05,21.273,21.39,21.255,21.301,54663,0
2015-05-06,21.363,21.373,21.166,21.353,46545,0
2015-05-07,21.292,21.569,21.292,21.533,35325,0
2015-05-08,21.677,21.79,21.597,21.73,50525,0
2015-05-11,21.774,21.782,21.62,21.649,52092,0
2015-05-12,21.64,21.774,21.588,21.677,58752,0
2015-05-13,21.62,21.881,21.611,21.863,76013,0
2015-05-14,22.016,22.149,21.954,22.149,89426,0
2015-05-15,22.132,22.141,21.782,21.997,87395,0
2015-05-18,22.034,22.346,21.828,22.346,91177,0
2015-05-19,22.303,22.811,22.303,22.811,176852,0
2015-05-20,22.811,22.857,22.641,22.768,112678,0
2015-05-21,22.821,23.08,22.5,23.052,127883,0
2015-05-22,22.98,23.134,22.722,23.029,157840,0
2015-05-26,22.98,22.98,22.391,22.418,93964,0
2015-05-27,22.553,22.722,22.437,22.703,69531,0
2015-05-28,22.66,22.938,22.641,22.938,82363,0
2015-05-29,22.882,22.882,22.141,22.141,125981,0
2015-06-01,22.257,22.793,22.132,22.793,78050,0
2015-06-02,22.722,23.019,22.606,22.947,106918,0
2015-06-03,23.029,23.688,22.91,23.537,139508,0
2015-06-04,23.483,23.616,23.197,23.331,152251,0
2015-06-05,23.268,23.437,23.035,23.117,156722,0
2015-06-08,23.08,23.428,23.062,23.314,176731,0
2015-06-09,23.508,24.124,23.31,24.124,172147,0
2015-06-10,23.979,24.277,23.843,24.251,146687,0
2015-06-11,24.26,24.34,24.034,24.323,89956,0
2015-06-12,24.223,24.231,23.934,24.223,65093,0
2015-06-15,24.06,24.06,23.78,23.979,108637,0
2015-06-16,23.996,24.323,23.88,24.105,116484,0
2015-06-17,24.159,24.159,23.843,24.034,81228,0
2015-06-18,24.024,24.323,23.934,24.277,87640,0
2015-06-19,24.26,24.26,24.005,24.159,61998,0
2015-06-22,24.295,24.368,24.187,24.223,71613,0
2015-06-23,24.358,25.228,24.078,25.119,192749,0
2015-06-24,25.045,25.045,24.613,24.694,108193,0
2015-06-25,24.811,24.938,24.603,24.649,92390,0
2015-06-26,24.774,24.928,24.657,24.657,104325,0
2015-06-29,24.477,24.585,24.223,24.223,95043,0
2015-06-30,24.522,24.694,24.286,24.613,97914,0
2015-07-01,24.983,25.482,24.821,24.874,190195,0
2015-07-02,25.039,25.336,24.919,25.146,86976,0
2015-07-06,25.054,25.054,24.613,24.774,55589,0
2015-07-07,24.639,24.793,24.215,24.387,115378,0
2015-07-08,24.277,24.277,23.78,23.924,76034,0
2015-07-09,24.168,24.251,24.005,24.024,61115,0
2015-07-10,24.277,24.783,24.277,24.559,46195,0
2015-07-13,24.774,24.884,24.54,24.884,42106,0
2015-07-14,24.83,25.363,24.685,25.191,77864,0
2015-07-15,25.328,25.554,25.164,25.427,78400,0
2015-07-16,25.562,26.132,25.562,26.05,90068,0
2015-07-17,26.15,26.15,25.554,25.707,152069,0
2015-07-20,25.698,25.834,25.371,25.525,92390,0
2015-07-21,25.535,25.96,25.427,25.834,75371,0
2015-07-22,25.672,26.349,25.672,26.349,81007,0
2015-07-23,26.314,26.53,25.952,26.476,91949,0
2015-07-24,26.285,26.285,25.608,25.626,84101,0
2015-07-27,25.336,25.472,25.164,25.164,89628,0
2015-07-28,25.191,25.344,25.039,25.319,72055,0
2015-07-29,25.4,25.788,25.245,25.724,74817,0
2015-07-30,25.618,25.681,25.381,25.462,87086,0
2015-07-31,25.598,25.598,25.128,25.391,83218,0
2015-08-03,25.427,25.96,25.237,25.924,160322,0
2015-08-04,26.088,26.223,25.842,26.088,122009,0
2015-08-05,26.123,26.64,26.123,26.314,177597,0
2015-08-06,26.269,26.467,26.15,26.179,138487,0
2015-08-07,26.132,26.241,25.69,25.798,52716,0
2015-08-10,25.842,26.023,25.834,26.005,78355,0
2015-08-11,25.69,26.585,25.642,25.842,136052,0
2015-08-12,25.507,26.204,25.02,26.204,151958,0
2015-08-13,26.014,26.043,25.572,25.58,57135,0
2015-08-14,25.516,25.788,25.516,25.58,39453,0
2015-08-17,25.5,25.778,25.237,25.626,33485,0
2015-08-18,25.535,25.798,25.291,25.681,68519,0
2015-08-19,25.681,25.681,25.101,25.336,56583,0
2015-08-20,25.156,25.164,24.739,24.83,102558,0
2015-08-21,24.431,24.575,23.49,23.799,130739,0
2015-08-24,21.246,23.219,20.659,22.224,227221,0
2015-08-25,22.649,22.801,22.006,22.107,67302,0
2015-08-26,22.513,23.219,22.142,23.073,86311,0
2015-08-27,23.328,23.961,23.155,23.952,59457,0
2015-08-28,23.725,24.223,23.435,23.464,65756,0
2015-08-31,23.272,23.716,23.272,23.698,42218,0
2015-09-01,23.192,23.319,22.92,23.001,33376,0
2015-09-02,23.219,23.291,22.785,23.064,48184,0
2015-09-03,23.083,23.353,23.083,23.236,41221,0
2015-09-04,22.92,23.435,22.92,23.435,42660,0
2015-09-08,23.862,24.069,23.698,24.043,34038,0
2015-09-09,24.354,24.354,23.776,23.776,52852,0
2015-09-10,23.776,24.289,23.776,23.97,145530,0
2015-09-11,23.942,24.18,23.85,23.895,113334,0
2015-09-14,23.786,24.309,23.786,23.932,66475,0
2015-09-15,23.942,24.392,23.942,24.309,66802,0
2015-09-16,24.336,24.566,24.152,24.529,51109,0
2015-09-17,24.409,24.548,23.887,23.913,49747,0
2015-09-18,23.647,23.72,23.208,23.234,46750,0
2015-09-21,23.309,23.667,23.29,23.538,43372,0
2015-09-22,23.262,23.335,23.107,23.189,25827,0
2015-09-23,23.353,23.353,22.996,22.996,63492,0
2015-09-24,22.739,22.976,22.584,22.711,60375,0
2015-09-25,22.969,23.327,22.969,23.199,54815,0
2015-09-28,23.078,23.078,22.188,22.216,49538,0
2015-09-29,22.206,22.4,22.051,22.107,50564,0
2015-09-30,22.455,23.244,22.382,23.216,73013,0
2015-10-01,23.319,23.319,22.859,23.117,87614,0
2015-10-02,22.739,22.739,22.27,22.611,68218,0
2015-10-05,22.794,22.859,22.584,22.676,52561,0
2015-10-06,22.73,22.885,22.564,22.85,32801,0
2015-10-07,22.876,23.427,22.876,23.427,85982,0
2015-10-08,23.262,23.528,23.134,23.446,51765,0
2015-10-09,23.482,23.528,23.327,23.492,49584,0
2015-10-12,23.538,23.584,23.244,23.401,33477,0
2015-10-13,23.327,23.465,23.18,23.199,28987,0
2015-10-14,23.262,23.262,22.867,22.867,46097,0
2015-10-15,22.933,23.088,22.758,22.876,57211,0
2015-10-16,23.042,23.501,22.976,23.427,37597,0
2015-10-19,23.225,23.417,23.216,23.29,27961,0
2015-10-20,23.28,23.703,23.28,23.693,27095,0
2015-10-21,23.637,24.043,23.637,23.878,68110,0
2015-10-22,23.895,24.144,23.895,23.96,70291,0
2015-10-23,24.024,24.217,23.878,24.043,45116,0
2015-10-26,23.978,24.244,23.922,24.244,28007,0
2015-10-27,23.995,24.144,23.96,24.043,50892,0
2015-10-28,23.986,24.446,23.97,24.4,45988,0
2015-10-29,24.474,24.622,24.336,24.483,51326,0
2015-10-30,24.483,24.766,24.382,24.566,58082,0
2015-11-02,24.622,25.079,24.622,25.079,56440,0
2015-11-03,25.162,25.428,25.079,25.29,62660,0
2015-11-04,25.344,25.51,25.17,25.392,45615,0
2015-11-05,25.382,25.538,25.3,25.354,23975,0
2015-11-06,25.695,26.189,25.695,26.153,96225,0
2015-11-09,26.107,26.354,25.887,26.125,82613,0
2015-11-10,25.877,26.464,25.877,26.327,89251,0
2015-11-11,26.52,26.648,26.181,26.592,68001,0
2015-11-12,26.299,26.383,25.98,26.07,36941,0
2015-11-13,26.07,26.447,25.502,25.547,43809,0
2015-11-16,25.621,25.695,25.309,25.51,59826,0
2015-11-17,25.695,26.969,25.446,26.318,82167,0
2015-11-18,26.198,26.364,25.575,26.163,86308,0
2015-11-19,26.318,26.318,25.758,25.758,84782,0
2015-11-20,25.941,25.97,25.584,25.584,119110,0
2015-11-23,25.712,25.785,25.493,25.547,86199,0
2015-11-24,25.354,25.785,25.309,25.647,35854,0
2015-11-25,25.538,26.153,25.538,26.024,31495,0
2015-11-27,25.96,26.198,25.96,26.125,6647,0
2015-11-30,26.189,26.309,26.034,26.235,63533,0
2015-12-01,26.254,26.694,26.245,26.694,67897,0
2015-12-02,26.702,26.702,26.235,26.337,70567,0
2015-12-03,26.391,26.52,26.116,26.125,41647,0
2015-12-04,26.235,26.96,26.235,26.896,77154,0
2015-12-07,26.842,26.896,26.337,26.842,46642,0
2015-12-08,26.364,26.694,26.116,26.227,50970,0
2015-12-09,25.887,26.051,25.344,25.428,62226,0
2015-12-10,25.382,25.575,25.309,25.401,38142,0
2015-12-11,25.051,25.17,24.785,24.905,69418,0
2015-12-14,24.702,24.951,24.144,24.217,82744,0
2015-12-15,24.557,25.162,24.557,25.116,73667,0
2015-12-16,25.218,25.592,25.015,25.556,63859,0
2015-12-17,25.556,25.556,25.051,25.328,46205,0
2015-12-18,25.153,25.344,24.96,25.005,30187,0
2015-12-21,25.135,25.236,24.96,25.06,55468,0
2015-12-22,25.088,25.271,24.951,25.135,33098,0
2015-12-23,25.328,25.584,25.208,25.244,28007,0
2015-12-24,25.143,25.236,25.036,25.179,17869,0
2015-12-28,25.044,25.226,25.044,25.153,32485,0
2015-12-29,25.244,25.403,25.244,25.29,46021,0
2015-12-30,25.218,25.63,25.218,25.621,53541,0
2015-12-31,25.602,25.818,25.428,25.721,71933,0
2016-01-04,25.493,25.493,25.072,25.3,39124,0
2016-01-05,25.41,25.41,25.06,25.189,35870,0
2016-01-06,24.795,25.07,24.775,24.785,35400,0
2016-01-07,24.327,24.455,23.142,23.253,106855,0
2016-01-08,23.417,23.72,22.941,22.976,57575,0
2016-01-11,22.976,23.18,22.519,22.666,124382,0
2016-01-12,23.015,23.027,22.299,22.463,75157,0
2016-01-13,22.427,22.676,20.944,21.097,98602,0
2016-01-14,21.115,21.324,20.692,21.141,155664,0
2016-01-15,20.629,20.657,19.73,20.134,206090,0
2016-01-19,20.299,20.417,19.133,19.271,237893,0
2016-01-20,18.82,18.952,17.908,18.72,406756,0
2016-01-21,18.858,19.416,18.723,19.133,139165,0
2016-01-22,19.499,20.4,19.43,20.4,219627,0
2016-01-25,20.325,20.375,19.876,19.902,111943,0
2016-01-26,20.06,20.546,20.005,20.537,101660,0
2016-01-27,20.574,20.831,20.381,20.508,47577,0
2016-01-28,20.591,20.904,20.507,20.876,59662,0
2016-01-29,20.986,21.198,20.922,21.161,54781,0
2016-02-01,21.115,21.141,20.904,21.005,86032,0
2016-02-02,20.721,20.866,20.409,20.564,64874,0
2016-02-03,20.711,20.757,19.83,20.445,173005,0
2016-02-04,20.391,20.913,20.391,20.609,61167,0
2016-02-05,20.647,20.831,20.29,20.362,39067,0
2016-02-08,20.178,20.178,19.271,19.435,117699,0
2016-02-09,19.097,19.638,19.08,19.372,66490,0
2016-02-10,19.508,19.82,19.353,19.391,111738,0
2016-02-11,18.94,19.179,18.28,18.343,190458,0
2016-02-12,18.692,19.207,18.692,19.087,114015,0
2016-02-16,19.455,19.892,19.243,19.73,112117,0
2016-02-17,20.178,20.692,19.894,20.692,220627,0
2016-02-18,20.483,20.483,19.976,20.309,88249,0
2016-02-19,20.344,20.391,20.077,20.26,52752,0
2016-02-22,20.574,20.721,20.499,20.666,96053,0
2016-02-23,20.73,20.766,20.2,20.426,68486,0
2016-02-24,20.309,20.564,19.958,20.528,86874,0
2016-02-25,20.591,20.922,20.4,20.913,101784,0
2016-02-26,21.069,21.29,20.619,21.151,151721,0
2016-02-29,21.134,21.134,20.508,20.508,100683,0
2016-03-01,20.813,21.417,20.601,21.409,83957,0
2016-03-02,21.29,22.024,21.253,21.841,90672,0
2016-03-03,21.951,22.161,21.72,22.143,71177,0
2016-03-04,22.289,22.611,22.06,22.519,61932,0
2016-03-07,22.334,22.437,22.124,22.161,64951,0
2016-03-08,22.161,22.161,21.792,21.885,48969,0
2016-03-09,21.952,21.952,21.419,21.57,67421,0
2016-03-10,21.698,21.858,21.354,21.402,94638,0
2016-03-11,21.644,21.904,21.644,21.903,58803,0
2016-03-14,21.84,22.007,21.698,21.979,38958,0
2016-03-15,21.821,21.867,21.673,21.83,44933,0
2016-03-16,21.766,22.026,21.597,21.683,54564,0
2016-03-17,21.756,21.876,21.467,21.83,62063,0
2016-03-18,21.904,22.414,21.904,22.192,98247,0
2016-03-21,22.231,22.388,22.026,22.37,77977,0
2016-03-22,22.212,22.566,22.175,22.399,71657,0
2016-03-23,22.446,22.556,22.166,22.24,101281,0
2016-03-24,22.137,22.185,21.961,21.97,65063,0
2016-03-28,22.166,22.361,21.914,22.036,58251,0
2016-03-29,22.017,22.137,21.747,21.961,86770,0
2016-03-30,22.156,22.725,22.156,22.472,67975,0
2016-03-31,22.538,22.715,22.175,22.65,84233,0
2016-04-01,22.556,23.489,22.306,23.489,55472,0
2016-04-04,22.957,22.957,22.371,22.744,103016,0
2016-04-05,22.463,22.463,21.914,22.101,87837,0
2016-04-06,22.202,22.306,21.914,22.306,119267,0
2016-04-07,22.166,22.166,21.55,21.904,107223,0
2016-04-08,22.007,22.026,21.463,21.57,152450,0
2016-04-11,21.673,21.997,21.589,21.811,71524,0
2016-04-12,21.876,22.258,21.717,22.258,77701,0
2016-04-13,22.472,23.06,22.472,23.06,82149,0
2016-04-14,22.902,23.191,22.808,22.975,85995,0
2016-04-15,22.911,23.098,22.824,22.985,44790,0
2016-04-18,22.985,23.247,22.967,23.219,45820,0
2016-04-19,23.247,23.536,23.21,23.536,76260,0
2016-04-20,23.611,23.731,23.442,23.704,33214,0
2016-04-21,23.769,24.001,23.637,23.712,97751,0
2016-04-22,23.637,23.769,23.611,23.647,73125,0
2016-04-25,23.479,23.592,23.191,23.358,100315,0
2016-04-26,23.378,23.704,23.374,23.685,32293,0
2016-04-27,23.618,23.805,23.414,23.741,46204,0
2016-04-28,23.526,23.834,23.432,23.611,54641,0
2016-04-29,23.536,23.721,23.358,23.677,43894,0
2016-05-02,23.76,23.76,23.489,23.618,46640,0
2016-05-03,23.387,23.387,23.127,23.331,50290,0
2016-05-04,23.256,23.294,22.882,23.034,44845,0
2016-05-05,23.182,23.274,22.882,22.931,35315,0
2016-05-06,22.744,22.939,22.687,22.939,35497,0
2016-05-09,22.939,23.227,22.837,22.975,78419,0
2016-05-10,23.135,23.397,23.014,23.358,65829,0
2016-05-11,23.265,23.452,23.191,23.247,53853,0
2016-05-12,23.397,23.479,22.995,23.227,102494,0
2016-05-13,23.191,23.331,22.621,22.697,96238,0
2016-05-16,22.762,23.05,22.762,23.004,53505,0
2016-05-17,22.975,23.046,22.744,22.911,54742,0
2016-05-18,22.967,23.965,22.967,23.927,182041,0
2016-05-19,23.974,23.974,23.339,23.863,151573,0
2016-05-20,23.834,23.982,23.667,23.814,60641,0
2016-05-23,23.889,24.001,23.618,23.937,124394,0
2016-05-24,24.133,24.133,23.822,24.094,65631,0
2016-05-25,24.169,25.204,24.169,25.185,166811,0
2016-05-26,25.175,25.446,24.888,25.092,126934,0
2016-05-27,25.167,25.979,24.934,25.781,141946,0
2016-05-31,25.912,25.912,25.333,25.725,113806,0
2016-06-01,25.68,26.245,25.401,25.959,107871,0
2016-06-02,25.708,26.267,25.587,25.791,119483,0
2016-06-03,25.632,25.632,24.719,25.577,181785,0
2016-06-06,25.502,25.653,25.204,25.278,117554,0
2016-06-07,25.139,25.511,25.045,25.045,84976,0
2016-06-08,25.045,25.25,25.045,25.074,59395,0
2016-06-09,25.027,27.409,24.904,25.187,167432,0
2016-06-10,24.989,24.989,24.214,24.572,86024,0
2016-06-13,24.384,24.637,24.062,24.09,49517,0
2016-06-14,23.892,24.024,23.325,23.514,156831,0
2016-06-15,23.41,23.935,23.41,23.438,118158,0
2016-06-16,23.268,23.798,23.176,23.721,78921,0
2016-06-17,23.761,23.761,23.174,23.392,74035,0
2016-06-20,23.77,24.025,23.627,23.646,88388,0
2016-06-21,23.712,23.845,23.496,23.646,41811,0
2016-06-22,23.581,23.986,23.581,23.751,47289,0
2016-06-23,24.081,24.194,23.901,23.901,73488,0
2016-06-24,22.683,23.278,22.654,22.948,163361,0
2016-06-27,22.541,22.625,21.555,21.784,258617,0
2016-06-28,22.362,22.569,22.115,22.569,149135,0
2016-06-29,22.768,23.437,22.639,23.382,113708,0
2016-06-30,23.627,24.355,23.278,24.232,137700,0
2016-07-01,24.327,24.478,23.978,24.384,64009,0
2016-07-05,24.176,24.176,23.646,23.798,92740,0
2016-07-06,23.761,24.072,23.671,23.855,99479,0
2016-07-07,24.035,24.261,23.712,24.005,108342,0
2016-07-08,24.27,24.487,24.09,24.214,38952,0
2016-07-11,24.431,24.526,24.28,24.336,62658,0
2016-07-12,24.611,24.864,24.516,24.753,47668,0
2016-07-13,24.78,24.809,24.582,24.809,52800,0
2016-07-14,25.045,25.216,24.912,25.054,103453,0
2016-07-15,25.235,25.235,24.735,24.932,102485,0
2016-07-18,24.762,24.997,24.611,24.611,168318,0
2016-07-19,24.705,25.007,24.629,24.819,47503,0
2016-07-20,24.942,25.102,24.864,25.037,68080,0
2016-07-21,25.092,25.125,24.904,24.904,84129,0
2016-07-22,24.951,25.078,24.706,24.734,76091,0
2016-07-25,24.875,25.064,24.819,24.875,53430,0
2016-07-26,24.97,25.064,24.847,24.98,40094,0
2016-07-27,24.912,25.116,24.847,25.045,34394,0
2016-07-28,25.092,25.311,24.912,25.291,50076,0
2016-07-29,25.149,25.291,24.847,24.942,37414,0
2016-08-01,24.885,24.997,24.667,24.743,64524,0
2016-08-02,24.403,24.506,24.185,24.185,86943,0
2016-08-03,24.242,24.743,24.242,24.649,53615,0
2016-08-04,24.677,24.828,24.555,24.629,22353,0
2016-08-05,24.875,25.414,24.875,25.366,54597,0
2016-08-08,25.546,25.603,25.187,25.263,70923,0
2016-08-09,25.149,25.802,25.113,25.745,65691,0
2016-08-10,25.792,25.83,25.555,25.716,64650,0
2016-08-11,25.82,25.867,25.527,25.66,77158,0
2016-08-12,25.518,25.711,25.518,25.593,35701,0
2016-08-15,25.631,25.723,25.518,25.585,30200,0
2016-08-16,25.585,26.028,25.585,25.962,72181,0
2016-08-17,25.848,26.454,25.848,26.207,71793,0
2016-08-18,26.207,26.303,26.103,26.256,26175,0
2016-08-19,26.273,26.359,25.924,26.151,58029,0
2016-08-22,26.038,26.265,25.83,26.181,53976,0
2016-08-23,26.321,26.586,26.128,26.529,84047,0
2016-08-24,26.577,26.623,26.31,26.407,57035,0
2016-08-25,26.482,26.535,26.273,26.397,26726,0
2016-08-26,26.35,26.652,26.341,26.397,56514,0
2016-08-29,26.407,26.936,26.398,26.868,55319,0
2016-08-30,26.898,27.399,26.861,27.399,75070,0
2016-08-31,27.343,27.343,27.115,27.219,104190,0
2016-09-01,27.314,27.323,26.888,26.898,112929,0
2016-09-02,27.125,27.189,26.605,26.747,60458,0
2016-09-06,26.605,26.747,26.368,26.473,82262,0
2016-09-07,26.378,26.728,26.378,26.529,41090,0
2016-09-08,26.596,26.75,26.558,26.682,37193,0
2016-09-09,26.52,26.664,26.193,26.289,59607,0
2016-09-12,26.213,26.691,26.198,26.568,39362,0
2016-09-13,26.434,26.472,26.07,26.472,39780,0
2016-09-14,26.385,26.711,26.338,26.424,56228,0
2016-09-15,26.453,26.654,26.325,26.625,30339,0
2016-09-16,26.443,26.654,26.07,26.299,51711,0
2016-09-19,26.07,26.644,26.07,26.481,43253,0
2016-09-20,26.769,26.922,26.348,26.529,95314,0
2016-09-21,26.558,26.807,26.385,26.75,62921,0
2016-09-22,26.856,27.199,26.577,26.615,59703,0
2016-09-23,26.691,26.864,26.682,26.836,29313,0
2016-09-26,26.664,26.749,26.319,26.376,28826,0
2016-09-27,26.328,26.496,26.248,26.472,48570,0
2016-09-28,26.52,26.691,26.424,26.625,29224,0
2016-09-29,26.721,26.876,26.09,26.193,82348,0
2016-09-30,26.176,26.701,26.176,26.587,52472,0
2016-10-03,26.682,26.682,26.365,26.462,48732,0
2016-10-04,26.644,26.777,26.213,26.213,69497,0
2016-10-05,26.309,26.932,26.299,26.74,74861,0
2016-10-06,26.664,26.701,26.309,26.309,63556,0
2016-10-07,26.414,26.701,26.203,26.203,101477,0
2016-10-10,26.443,26.856,26.376,26.587,60952,0
2016-10-11,26.605,26.644,25.974,25.974,73685,0
2016-10-12,26.166,26.721,26.166,26.491,51841,0
2016-10-13,26.395,26.395,25.898,25.898,40659,0
2016-10-14,26.176,26.491,26.09,26.136,52312,0
2016-10-17,26.166,26.357,25.724,25.888,77667,0
2016-10-18,26.127,26.271,25.868,26.06,52881,0
2016-10-19,26.242,26.434,26.06,26.348,75641,0
2016-10-20,26.328,26.664,26.242,26.462,51458,0
2016-10-21,26.424,27.295,26.424,26.893,58436,0
2016-10-24,26.893,27.334,26.873,27.295,114947,0
2016-10-25,27.295,27.319,27.058,27.142,33725,0
2016-10-26,27.095,27.583,27.008,27.526,57182,0
2016-10-27,27.506,27.717,27.372,27.612,76086,0
2016-10-28,27.64,27.774,27.228,27.401,28338,0
2016-10-31,27.353,27.745,27.353,27.688,74780,0
2016-11-01,27.717,27.745,27.344,27.536,65810,0
2016-11-02,27.305,27.63,26.826,27.563,82841,0
2016-11-03,27.401,27.433,26.864,26.864,64068,0
2016-11-04,26.96,27.065,26.695,26.817,72515,0
2016-11-07,27.191,27.477,27.191,27.348,28117,0
2016-11-08,27.295,27.477,27.017,27.181,46804,0
2016-11-09,27.381,28.866,27.371,28.857,137272,0
2016-11-10,29.307,30.732,29.186,30.188,258904,0
2016-11-11,30.188,30.188,29.747,30.149,149169,0
2016-11-14,30.331,31.567,30.331,31.261,229266,0
2016-11-15,31.127,32.104,30.552,31.951,189313,0
2016-11-16,31.548,31.72,30.744,30.849,159958,0
2016-11-17,30.887,31.088,30.744,30.754,136560,0
2016-11-18,30.744,31.256,30.704,30.954,58938,0
2016-11-21,31.127,32.305,30.999,32.036,152517,0
2016-11-22,32.18,32.332,31.308,31.577,151734,0
2016-11-23,31.7,32.131,31.682,31.922,131644,0
2016-11-25,32.123,32.2,31.974,32.18,34704,0
2016-11-28,31.912,32.553,31.912,31.974,118054,0
2016-11-29,32.219,32.219,31.567,31.614,131537,0
2016-11-30,32.114,32.553,31.796,32.15,159623,0
2016-12-01,32.448,33.07,32.236,32.956,115942,0
2016-12-02,32.802,32.802,32.084,32.17,101740,0
2016-12-05,32.419,32.86,32.018,32.036,124352,0
2016-12-06,32.332,33.138,32.142,33.033,152798,0
2016-12-07,33.262,34.201,33.138,33.646,221965,0
2016-12-08,34.11,34.667,33.752,34.217,202438,0
2016-12-09,34.642,34.87,33.897,34.545,128470,0
2016-12-12,34.729,34.768,33.946,34.177,92355,0
2016-12-13,34.033,34.346,33.887,33.965,70727,0
2016-12-14,33.878,34.371,33.578,33.646,118048,0
2016-12-15,33.975,34.706,33.812,34.584,106708,0
2016-12-16,34.681,34.826,33.975,34.284,72189,0
2016-12-19,34.448,34.555,34.13,34.527,44712,0
2016-12-20,34.555,36.167,34.555,35.756,177935,0
2016-12-21,35.813,36.172,35.088,35.291,77559,0
2016-12-22,35.445,35.862,34.875,34.932,121429,0
2016-12-23,35.078,35.194,34.584,34.614,85004,0
2016-12-27,34.972,35.639,34.905,35.494,76007,0
2016-12-28,35.3,35.552,34.719,34.778,62871,0
2016-12-29,34.584,35.523,34.11,35.078,156768,0
2016-12-30,35.378,35.378,34.855,35.106,69380,0
2017-01-03,35.33,35.445,34.826,35.059,59111,0
2017-01-04,35.223,35.465,35.029,35.33,54763,0
2017-01-05,35.194,35.431,34.845,34.952,66832,0
2017-01-06,34.845,36.104,34.672,35.436,128177,0
2017-01-09,35.484,35.484,34.845,34.845,79089,0
2017-01-10,34.845,35.34,34.71,34.991,106195,0
2017-01-11,35.069,35.243,34.889,35.078,81814,0
2017-01-12,35.184,35.184,34.381,34.468,116682,0
2017-01-13,34.729,35.296,34.438,34.438,115379,0
2017-01-17,34.381,34.381,33.291,33.384,193049,0
2017-01-18,33.81,33.916,33.268,33.858,97393,0
2017-01-19,34.023,34.1,33.432,33.906,81115,0
2017-01-20,33.829,34.594,33.761,34.43,75150,0
2017-01-23,34.401,34.498,34.177,34.498,47624,0
2017-01-24,34.391,35.519,34.391,35.194,116599,0
2017-01-25,35.572,36.017,35.302,35.514,113566,0
2017-01-26,35.591,36.104,35.26,35.756,93847,0
2017-01-27,35.804,35.804,35.445,35.649,45467,0
2017-01-30,35.523,35.523,35.106,35.368,69591,0
2017-01-31,35.166,35.455,34.952,35.271,74409,0
2017-02-01,35.542,35.763,35.001,35.001,74364,0
2017-02-02,34.894,35.349,34.652,34.71,90826,0
2017-02-03,35.059,36.23,35.059,36.094,150154,0
2017-02-06,35.949,36.113,35.678,35.717,67588,0
2017-02-07,35.91,35.959,35.039,35.32,157128,0
2017-02-08,35.184,35.184,34.845,34.913,82879,0
2017-02-09,34.942,35.253,34.855,35.059,102661,0
2017-02-10,35.059,35.32,34.836,34.875,121314,0
2017-02-13,35.059,35.636,35.059,35.175,94770,0
2017-02-14,35.203,35.94,35.161,35.91,85305,0
2017-02-15,35.891,36.007,35.687,35.843,104456,0
2017-02-16,35.784,35.917,35.33,35.542,72029,0
2017-02-17,35.542,35.813,35.31,35.717,63797,0
2017-02-21,35.843,35.853,35.62,35.669,49069,0
2017-02-22,35.533,35.843,35.281,35.436,53213,0
2017-02-23,35.697,35.697,35.33,35.397,77486,0
2017-02-24,35.281,35.438,34.865,35.194,61583,0
2017-02-27,35.097,35.504,35.088,35.436,62715,0
2017-02-28,35.233,35.333,35.136,35.194,77078,0
2017-03-01,35.784,36.21,35.777,36.181,72240,0
2017-03-02,36.278,36.278,35.343,35.523,108227,0
2017-03-03,35.291,36.063,35.253,35.794,61314,0
2017-03-06,35.726,35.726,34.942,34.962,111602,0
2017-03-07,35.069,35.966,35.009,35.358,80767,0
2017-03-08,35.766,35.766,35.175,35.445,59240,0
2017-03-09,35.329,35.602,35.123,35.251,74956,0
2017-03-10,35.455,35.622,34.782,35.339,77781,0
2017-03-13,35.387,35.46,35.035,35.084,38235,0
2017-03-14,34.986,35.001,34.722,34.879,44095,0
2017-03-15,34.957,35.465,34.781,35.153,56369,0
2017-03-16,35.445,35.475,34.927,35.093,37918,0
2017-03-17,35.299,35.515,34.839,35.475,41003,0
2017-03-20,35.377,35.407,34.908,35.084,37165,0
2017-03-21,35.201,35.201,33.275,33.402,123154,0
2017-03-22,33.069,33.123,32.473,32.522,219479,0
2017-03-23,32.512,33.167,32.288,32.463,121260,0
2017-03-24,32.561,32.966,32.434,32.601,63962,0
2017-03-27,32.17,32.18,31.391,32.043,298586,0
2017-03-28,32.014,32.953,31.876,32.845,120130,0
2017-03-29,32.815,33.031,32.659,33.001,103427,0
2017-03-30,33.051,33.578,33.016,33.393,181709,0
2017-03-31,33.393,33.684,33.207,33.245,101077,0
2017-04-03,33.353,33.353,32.805,33.177,158472,0
2017-04-04,33.217,33.275,32.933,33.177,57285,0
2017-04-05,33.519,33.529,32.903,33.051,66647,0
2017-04-06,33.031,33.399,32.815,33.363,51816,0
2017-04-07,33.314,33.402,33.021,33.402,50933,0
2017-04-10,33.255,33.774,33.051,33.314,60834,0
2017-04-11,33.031,33.255,32.825,33.217,74365,0
2017-04-12,33.217,33.313,32.913,33.031,65381,0
2017-04-13,33.109,33.167,32.434,32.63,68950,0
2017-04-17,32.61,32.981,32.512,32.953,66546,0
2017-04-18,32.737,32.991,32.551,32.875,48673,0
2017-04-19,32.913,33.208,32.835,32.953,61678,0
2017-04-20,33.139,33.591,33.031,33.451,59687,0
2017-04-21,33.402,33.655,33.314,33.578,46434,0
2017-04-24,34.184,34.429,34.018,34.419,83092,0
2017-04-25,34.527,34.781,34.39,34.654,51578,0
2017-04-26,34.498,35.133,34.498,34.81,65099,0
2017-04-27,35.075,35.075,34.517,34.81,40776,0
2017-04-28,34.664,34.891,34.35,34.438,43937,0
2017-05-01,34.498,34.664,34.322,34.41,60052,0
2017-05-02,34.41,34.556,34.174,34.39,34510,0
2017-05-03,34.331,34.566,33.988,34.507,67340,0
2017-05-04,34.595,34.781,34.322,34.566,36786,0
2017-05-05,34.624,34.752,34.224,34.4,49426,0
2017-05-08,34.419,34.771,34.419,34.556,47456,0
2017-05-09,34.664,34.869,34.41,34.429,34205,0
2017-05-10,34.576,34.643,34.234,34.615,50362,0
2017-05-11,34.615,34.615,34.004,34.224,42818,0
2017-05-12,34.008,34.008,33.647,33.92,40418,0
2017-05-15,34.018,34.192,33.94,34.028,31678,0
2017-05-16,34.096,34.224,33.885,34.184,29870,0
2017-05-17,33.979,33.979,32.845,33.031,86692,0
2017-05-18,32.991,33.383,32.718,33.129,46501,0
2017-05-19,33.285,33.656,33.274,33.568,35308,0
2017-05-22,33.666,33.803,33.5,33.617,42340,0
2017-05-23,33.519,34.086,33.519,34.028,40580,0
2017-05-24,34.058,34.477,34.058,34.282,34446,0
2017-05-25,34.35,34.582,34.072,34.106,39162,0
2017-05-26,34.058,34.282,33.705,33.705,29195,0
2017-05-30,33.656,34.156,33.226,33.784,63396,0
2017-05-31,33.696,33.73,32.815,32.875,71771,0
2017-06-01,32.913,33.531,32.913,33.353,40236,0
2017-06-02,33.187,33.734,33.187,33.696,37207,0
2017-06-05,33.979,34.152,33.727,34.019,27613,0
2017-06-06,34.008,34.008,33.529,33.784,40077,0
2017-06-07,33.979,34.147,33.852,33.94,45851,0
2017-06-08,34.177,34.711,33.95,34.582,45882,0
2017-06-09,34.81,35.512,34.77,35.423,60199,0
2017-06-12,35.561,36.286,35.383,35.442,46174,0
2017-06-13,35.788,36.184,35.473,36.184,54812,0
2017-06-14,36.085,36.085,35.334,35.778,26640,0
2017-06-15,35.442,35.946,35.353,35.581,40825,0
2017-06-16,35.591,36.549,35.502,35.571,46270,0
2017-06-19,35.63,36.52,35.63,35.63,46852,0
2017-06-20,35.502,36.198,34.998,35.176,32966,0
2017-06-21,35.205,35.369,34.79,34.81,32260,0
2017-06-22,34.691,35.087,34.523,34.642,27864,0
2017-06-23,34.889,34.998,34.148,34.632,43550,0
2017-06-26,34.533,35.077,34.355,34.652,51258,0
2017-06-27,35.077,35.415,34.642,35.235,59643,0
2017-06-28,35.521,35.927,34.938,35.136,85342,0
2017-06-29,35.976,36.312,35.492,35.838,107286,0
2017-06-30,35.927,36.085,35.61,35.61,55536,0
2017-07-03,35.966,37.419,35.795,36.994,92724,0
2017-07-05,37.014,37.014,36.549,36.668,64162,0
2017-07-06,36.777,36.856,36.105,36.105,59214,0
2017-07-07,36.421,37.014,36.122,36.302,67977,0
2017-07-10,36.401,36.551,36.075,36.075,60658,0
2017-07-11,36.213,36.213,35.492,35.492,53653,0
2017-07-12,35.759,36.025,35.531,35.531,74954,0
2017-07-13,35.581,35.828,35.492,35.492,69199,0
2017-07-14,35.344,35.509,35.096,35.136,62996,0
2017-07-17,35.176,35.333,34.928,34.928,36227,0
2017-07-18,34.859,35.343,34.839,35.007,34689,0
2017-07-19,35.087,35.331,34.888,35.126,32018,0
2017-07-20,35.017,35.413,34.84,35.225,33170,0
2017-07-21,35.116,35.329,34.909,35.096,42868,0
2017-07-24,35.146,35.469,34.899,35.215,36198,0
2017-07-25,35.521,36.282,35.456,35.64,30511,0
2017-07-26,35.699,36.044,35.047,35.047,44314,0
2017-07-27,35.176,35.235,34.849,35.087,33624,0
2017-07-28,34.859,35.184,34.859,34.909,24371,0
2017-07-31,35.037,35.314,35.018,35.156,33651,0
2017-08-01,35.363,35.452,35.067,35.334,32670,0
2017-08-02,35.432,35.462,35.096,35.334,27786,0
2017-08-03,35.126,35.284,34.849,35.027,26988,0
2017-08-04,35.097,35.373,34.988,35.264,27056,0
2017-08-07,35.363,35.363,34.998,35.017,25189,0
2017-08-08,34.958,35.74,34.958,35.334,32717,0
2017-08-09,35.492,35.492,34.662,34.869,63170,0
2017-08-10,34.632,34.632,33.131,33.14,128963,0
2017-08-11,32.843,33.1,32.27,32.912,173849,0
2017-08-14,33.219,33.618,33.219,33.584,34705,0
2017-08-15,34.049,34.053,33.634,33.713,42517,0
2017-08-16,33.762,33.941,33.644,33.821,41307,0
2017-08-17,33.851,33.851,33.061,33.12,47017,0
2017-08-18,32.991,33.268,32.833,33.13,30501,0
2017-08-21,33.031,33.031,32.745,32.853,30669,0
2017-08-22,33.031,33.426,33.002,33.426,53679,0
2017-08-23,33.11,33.594,32.991,33.219,38678,0
2017-08-24,33.505,33.505,33.189,33.189,33189,0
2017-08-25,33.436,33.535,33.278,33.535,20585,0
2017-08-28,33.406,33.584,33.06,33.08,33884,0
2017-08-29,32.813,33.041,32.517,33.001,31956,0
2017-08-30,32.942,33.22,32.935,33.011,32230,0
2017-08-31,33.169,33.179,32.795,32.952,35487,0
2017-09-01,32.962,33.426,32.873,33.12,37124,0
2017-09-05,33.12,33.357,32.24,32.271,71765,0
2017-09-06,32.497,32.635,32.013,32.24,55717,0
2017-09-07,32.21,32.21,31.272,31.4,140063,0
2017-09-08,31.36,32.18,31.24,32.18,99458,0
2017-09-11,32.28,32.69,32.28,32.37,50265,0
2017-09-12,32.73,33.22,32.73,33.18,62279,0
2017-09-13,33.13,33.65,33.1288,33.55,85113,0
2017-09-14,33.68,33.68,33.2705,33.49,43027,0
2017-09-15,33.36,33.41,33.162,33.41,28303,0
2017-09-18,33.45,33.93,33.45,33.9,37949,0
2017-09-19,34,34.35,33.8646,34.16,41393,0
2017-09-20,34.46,34.85,33.92,34.81,60100,0
2017-09-21,34.85,34.9,34.68,34.85,29819,0
2017-09-22,34.87,35.08,34.72,35.07,37519,0
2017-09-25,35.09,35.23,34.7175,34.84,60844,0
2017-09-26,35.16,35.39,34.8626,35.27,33634,0
2017-09-27,35.62,36.16,35.5301,36.06,56654,0
2017-09-28,36.11,37.26,36.0831,36.7,160921,0
2017-09-29,36.56,37.64,36.3201,37.26,158711,0
2017-10-02,37.41,37.9056,37.0201,37.18,87855,0
2017-10-03,37.11,37.275,36.78,36.86,40434,0
2017-10-04,36.84,37.5052,36.75,37.03,83086,0
2017-10-05,37.05,37.698,37.05,37.16,84394,0
2017-10-06,37.3,37.5446,37.066,37.3,35685,0
2017-10-09,37.26,37.637,37.15,37.56,63029,0
2017-10-10,37.53,37.84,37.53,37.84,52297,0
2017-10-11,37.97,37.97,37.56,37.56,37164,0
2017-10-12,37.66,37.74,37.4,37.55,42507,0
2017-10-13,37.45,37.555,37.2009,37.3457,29838,0
2017-10-16,37.34,37.67,37.31,37.58,37980,0
2017-10-17,37.58,37.82,37.47,37.67,62716,0
2017-10-18,37.7,37.878,37.6004,37.76,46065,0
2017-10-19,37.5,37.7695,37.43,37.65,28023,0
2017-10-20,37.98,38.1996,37.93,38.01,31624,0
2017-10-23,38.04,38.04,37.72,37.73,32338,0
2017-10-24,37.9826,38.1799,37.75,37.95,48890,0
2017-10-25,38.05,38.05,37.62,37.92,45068,0
2017-10-26,37.96,38.225,37.96,38.05,44114,0
2017-10-27,37.95,38.2,37.92,38.03,22584,0
2017-10-30,38.08,38.1106,37.75,37.84,21166,0
2017-10-31,37.72,37.97,37.54,37.58,47342,0
2017-11-01,37.68,37.86,37.391,37.43,34938,0
2017-11-02,37.3,37.67,37.25,37.54,19985,0
2017-11-03,37.64,37.6601,37.43,37.54,22793,0
2017-11-06,37.36,37.5329,37.1701,37.3,22579,0
2017-11-07,37.39,37.49,36.5252,36.56,18521,0
2017-11-08,36.4,36.62,35.74,35.82,71999,0
2017-11-09,34.94,35.92,34.94,34.94,91232,0
2017-11-10,34.83,35.265,34.67,34.7,52979,0
