Date,Open,High,Low,Close,Volume,OpenInt
2005-08-25,14.233,14.233,14.233,14.233,0,0
2005-08-26,14.233,14.239,14.18,14.239,1280026,0
2005-08-29,14.233,14.239,14.233,14.233,334184,0
2005-08-30,14.233,14.268,14.233,14.239,439179,0
2005-08-31,14.254,14.254,14.233,14.233,141915,0
2005-09-01,14.233,14.239,14.233,14.233,162437,0
2005-09-02,14.233,14.239,14.233,14.239,77674,0
2005-09-06,14.239,14.239,14.233,14.233,144869,0
2005-09-07,14.239,14.239,14.233,14.239,200687,0
2005-09-08,14.239,14.239,14.233,14.233,154467,0
2005-09-09,14.268,14.268,14.233,14.233,105439,0
2005-09-12,14.233,14.239,14.233,14.233,99088,0
2005-09-13,14.239,14.239,14.233,14.239,58922,0
2005-09-14,14.233,14.239,14.233,14.239,300807,0
2005-09-15,14.233,14.239,14.233,14.233,170117,0
2005-09-16,14.239,14.239,14.233,14.239,98497,0
2005-09-19,14.233,14.239,14.233,14.239,169527,0
2005-09-20,14.233,14.239,14.233,14.239,182079,0
2005-09-21,14.233,14.239,14.233,14.233,307752,0
2005-09-22,14.233,14.239,14.233,14.239,239822,0
2005-09-23,14.233,14.239,14.233,14.233,263153,0
2005-09-26,14.233,14.239,14.233,14.233,691404,0
2005-09-27,14.233,14.239,14.233,14.233,281756,0
2005-09-28,14.233,14.239,14.233,14.233,126702,0
2005-09-29,14.233,14.239,14.125,14.125,755790,0
2005-09-30,14.125,14.125,13.922,13.95,334623,0
2005-10-03,13.869,13.95,13.469,13.646,95248,0
2005-10-04,13.549,13.592,13.408,13.549,57591,0
2005-10-05,13.549,13.586,13.158,13.408,99236,0
2005-10-06,13.496,13.767,13.415,13.544,68667,0
2005-10-07,13.544,13.544,13.097,13.49,61281,0
2005-10-10,13.184,13.693,13.124,13.124,49764,0
2005-10-11,13.264,13.326,12.846,12.901,69259,0
2005-10-12,12.826,12.894,12.508,12.826,101745,0
2005-10-13,12.942,12.98,12.474,12.813,33225,0
2005-10-14,12.757,12.757,12.372,12.412,104407,0
2005-10-17,12.412,12.642,12.317,12.446,107650,0
2005-10-18,12.481,12.617,12.412,12.528,79304,0
2005-10-19,12.528,12.588,12.426,12.508,78268,0
2005-10-20,12.522,12.546,12.399,12.461,54343,0
2005-10-21,12.515,12.546,12.245,12.245,81958,0
2005-10-24,12.245,12.245,11.884,12.048,145605,0
2005-10-25,11.763,12.379,11.763,12.223,115924,0
2005-10-26,12.263,12.426,11.966,12.148,70441,0
2005-10-27,12.202,12.528,12.202,12.358,71473,0
2005-10-28,12.358,12.372,11.986,12.358,72504,0
2005-10-31,12.331,12.358,12.128,12.191,64976,0
2005-11-01,12.207,12.231,12.013,12.048,81810,0
2005-11-02,12.073,12.102,11.871,11.884,128181,0
2005-11-03,11.871,11.986,11.674,11.796,165689,0
2005-11-04,11.931,12.501,11.824,12.338,142208,0
2005-11-07,12.385,12.583,12.109,12.116,85062,0
2005-11-08,12.128,12.128,11.871,11.994,111493,0
2005-11-09,11.931,12.013,11.817,11.891,122275,0
2005-11-10,11.905,11.953,11.729,11.871,122423,0
2005-11-11,11.979,11.979,11.688,11.702,105585,0
2005-11-14,11.729,11.871,11.682,11.715,110017,0
2005-11-15,11.688,11.729,11.39,11.607,204084,0
2005-11-16,11.661,11.674,11.445,11.545,127590,0
2005-11-17,11.559,11.587,11.329,11.457,169235,0
2005-11-18,11.504,11.607,11.302,11.445,158895,0
2005-11-21,11.534,11.674,11.302,11.416,193302,0
2005-11-22,11.39,11.511,11.316,11.457,184147,0
2005-11-23,11.534,11.729,11.534,11.721,136155,0
2005-11-25,11.763,11.844,11.62,11.844,81810,0
2005-11-28,11.938,11.953,11.567,11.837,148408,0
2005-11-29,11.817,11.953,11.796,11.918,170117,0
2005-11-30,11.931,11.946,11.647,11.782,132760,0
2005-12-01,11.674,11.756,11.504,11.519,184738,0
2005-12-02,11.534,11.62,11.457,11.559,166722,0
2005-12-05,11.534,11.534,11.383,11.486,208514,0
2005-12-06,11.504,11.694,11.39,11.694,350281,0
2005-12-07,11.559,11.58,11.221,11.261,256214,0
2005-12-08,11.316,11.377,11.255,11.355,253108,0
2005-12-09,11.369,11.383,11.261,11.329,205264,0
2005-12-12,11.329,11.362,11.18,11.221,271275,0
2005-12-13,11.226,11.323,11.221,11.268,190649,0
2005-12-14,11.344,11.35,11.188,11.277,266990,0
2005-12-15,11.248,11.437,11.248,11.39,217963,0
2005-12-16,11.431,11.62,11.329,11.405,167167,0
2005-12-19,11.405,11.494,11.226,11.255,252814,0
2005-12-20,11.255,11.362,11.201,11.221,229189,0
2005-12-21,11.248,11.425,11.221,11.41,273341,0
2005-12-22,11.307,11.471,11.307,11.416,279099,0
2005-12-23,11.45,11.62,11.329,11.607,257541,0
2005-12-27,11.647,11.655,11.277,11.281,282497,0
2005-12-28,11.248,11.248,11.107,11.188,343783,0
2005-12-29,11.133,11.307,11.092,11.261,348655,0
2005-12-30,11.221,11.362,11.125,11.213,307601,0
2006-01-03,11.188,11.457,11.188,11.457,99529,0
2006-01-04,11.494,11.824,11.445,11.824,124489,0
2006-01-05,11.837,12.055,11.788,12.013,140141,0
2006-01-06,12.048,12.183,12.048,12.123,147965,0
2006-01-09,12.183,12.269,12.079,12.269,144718,0
2006-01-10,12.263,12.263,12.048,12.155,122716,0
2006-01-11,12.155,12.245,12.048,12.055,124489,0
2006-01-12,12.073,12.109,11.979,12.061,103520,0
2006-01-13,12.006,12.116,11.959,11.986,70885,0
2006-01-17,11.959,12.215,11.953,12.128,106915,0
2006-01-18,12.191,12.231,12.006,12.079,91411,0
2006-01-19,12.079,12.263,12.055,12.257,86389,0
2006-01-20,12.263,12.331,12.175,12.237,94214,0
2006-01-23,12.257,12.406,12.191,12.399,80190,0
2006-01-24,12.406,12.406,12.269,12.379,90082,0
2006-01-25,12.276,12.454,12.276,12.454,87127,0
2006-01-26,12.461,12.554,12.251,12.481,154906,0
2006-01-27,12.44,12.731,12.44,12.602,65566,0
2006-01-30,12.602,12.926,12.562,12.797,149296,0
2006-01-31,12.813,12.874,12.501,12.676,151512,0
2006-02-01,12.642,12.731,12.528,12.576,112970,0
2006-02-02,12.528,12.588,12.501,12.554,70733,0
2006-02-03,12.576,12.588,12.426,12.501,64386,0
2006-02-06,12.481,12.546,12.331,12.406,70885,0
2006-02-07,12.44,12.623,12.304,12.623,99976,0
2006-02-08,12.623,12.82,12.481,12.724,68373,0
2006-02-09,12.688,12.813,12.534,12.588,98640,0
2006-02-10,12.642,12.751,12.588,12.628,78414,0
2006-02-13,12.696,12.785,12.528,12.671,66452,0
2006-02-14,12.664,12.664,12.412,12.426,88014,0
2006-02-15,12.522,12.743,12.474,12.546,54931,0
2006-02-16,12.617,12.826,12.554,12.696,77820,0
2006-02-17,12.757,12.84,12.704,12.738,47110,0
2006-02-21,12.813,12.84,12.696,12.743,77973,0
2006-02-22,12.757,12.813,12.642,12.797,69849,0
2006-02-23,12.797,12.833,12.562,12.583,102927,0
2006-02-24,12.617,12.757,12.609,12.688,69849,0
2006-02-27,12.731,12.866,12.711,12.833,89933,0
2006-02-28,12.82,12.866,12.757,12.866,73545,0
2006-03-01,12.846,12.921,12.797,12.921,71624,0
2006-03-02,12.908,12.966,12.858,12.908,61431,0
2006-03-03,12.908,12.908,12.826,12.901,52719,0
2006-03-06,12.874,12.962,12.791,12.84,58777,0
2006-03-07,12.82,12.853,12.766,12.813,44450,0
2006-03-08,12.766,12.853,12.676,12.704,66010,0
2006-03-09,12.731,12.874,12.623,12.658,59662,0
2006-03-10,12.711,12.894,12.623,12.804,63944,0
2006-03-13,12.642,12.704,12.534,12.65,83436,0
2006-03-14,12.671,12.676,12.44,12.528,58481,0
2006-03-15,12.588,12.609,12.426,12.501,67486,0
2006-03-16,12.554,12.628,12.554,12.628,47994,0
2006-03-17,12.588,12.635,12.541,12.588,50951,0
2006-03-20,12.534,12.609,12.44,12.474,76051,0
2006-03-21,12.454,12.515,12.269,12.304,103668,0
2006-03-22,12.331,12.358,12.202,12.331,69259,0
2006-03-23,12.285,12.481,12.263,12.31,93476,0
2006-03-24,12.297,12.412,12.251,12.331,61431,0
2006-03-27,12.344,12.399,12.191,12.331,77085,0
2006-03-28,12.297,12.379,12.109,12.109,101451,0
2006-03-29,12.128,12.231,12.128,12.196,51686,0
2006-03-30,12.358,12.731,12.338,12.731,235982,0
2006-03-31,12.757,12.894,12.642,12.84,96134,0
2006-04-03,12.926,13.016,12.88,13.016,116371,0
2006-04-04,13.083,13.264,13.016,13.184,172777,0
2006-04-05,13.252,13.429,13.191,13.374,160079,0
2006-04-06,13.408,13.408,13.227,13.335,97907,0
2006-04-07,13.382,13.387,13.245,13.354,87566,0
2006-04-10,13.482,13.482,13.043,13.056,100564,0
2006-04-11,12.988,13.203,12.921,13.119,80479,0
2006-04-12,12.98,13.131,12.731,12.804,67190,0
2006-04-13,12.757,12.797,12.528,12.609,77085,0
2006-04-17,12.724,12.731,12.522,12.688,106621,0
2006-04-18,12.813,12.866,12.642,12.731,117253,0
2006-04-19,12.588,12.688,12.501,12.658,67043,0
2006-04-20,12.731,12.846,12.534,12.84,70885,0
2006-04-21,12.813,12.901,12.554,12.738,119471,0
2006-04-24,12.797,13.016,12.696,13.016,90082,0
2006-04-25,12.956,12.956,12.642,12.785,105882,0
2006-04-26,12.82,12.866,12.588,12.804,78859,0
2006-04-27,12.785,12.785,12.474,12.546,154024,0
2006-04-28,12.757,12.772,12.534,12.772,108836,0
2006-05-01,12.779,12.956,12.779,12.813,69259,0
2006-05-02,12.874,12.874,12.676,12.791,56560,0
2006-05-03,12.82,12.894,12.704,12.88,81662,0
2006-05-04,12.966,13.016,12.82,12.88,59955,0
2006-05-05,12.88,13.056,12.846,12.908,56708,0
2006-05-08,12.874,12.949,12.813,12.949,63647,0
2006-05-09,12.84,12.956,12.826,12.921,76051,0
2006-05-10,13.064,13.097,12.934,13.097,94067,0
2006-05-11,13.124,13.131,12.901,13.004,68818,0
2006-05-12,12.942,13.035,12.813,12.908,69849,0
2006-05-15,12.894,12.908,12.588,12.671,62465,0
2006-05-16,12.772,12.772,12.528,12.617,59069,0
2006-05-17,12.588,12.658,12.351,12.406,113853,0
2006-05-18,12.481,12.696,12.412,12.688,82548,0
2006-05-19,12.658,12.658,12.358,12.399,66895,0
2006-05-22,12.358,12.358,11.747,12.018,114738,0
2006-05-23,12.073,12.365,12.073,12.079,98058,0
2006-05-24,11.986,12.215,11.817,11.946,95248,0
2006-05-25,11.959,12.231,11.905,12.231,108687,0
2006-05-26,12.291,12.338,12.237,12.338,41054,0
2006-05-30,12.297,12.372,11.959,12.073,94514,0
2006-05-31,12.215,12.358,12.123,12.155,86097,0
2006-06-01,12.245,12.474,12.169,12.474,59806,0
2006-06-02,12.731,12.804,12.602,12.804,64386,0
2006-06-05,12.813,12.901,12.704,12.772,54931,0
2006-06-06,12.804,12.804,12.331,12.562,117548,0
2006-06-07,12.583,12.617,12.406,12.406,81662,0
2006-06-08,12.406,12.406,12.245,12.399,79594,0
2006-06-09,12.454,12.583,12.365,12.546,48287,0
2006-06-12,12.664,12.671,12.365,12.412,56560,0
2006-06-13,12.116,12.237,12.102,12.237,112228,0
2006-06-14,12.191,12.358,12.128,12.191,72949,0
2006-06-15,12.231,12.372,12.148,12.317,80929,0
2006-06-16,12.331,12.44,12.155,12.207,58922,0
2006-06-19,12.297,12.317,12.109,12.155,48436,0
2006-06-20,12.237,12.237,12.073,12.191,72799,0
2006-06-21,12.196,12.207,12.102,12.133,88752,0
2006-06-22,12.148,12.263,12.116,12.191,74871,0
2006-06-23,12.055,12.297,12.055,12.269,89933,0
2006-06-26,12.245,12.317,12.148,12.269,64386,0
2006-06-27,12.215,12.331,12.123,12.297,81662,0
2006-06-28,12.331,12.522,12.331,12.493,31307,0
2006-06-29,12.522,12.797,12.44,12.779,112083,0
2006-06-30,12.813,12.901,12.731,12.88,110757,0
2006-07-03,12.908,13.016,12.901,13.016,32491,0
2006-07-05,13.016,13.028,12.926,13.004,64088,0
2006-07-06,12.942,13.083,12.926,13.004,89047,0
2006-07-07,13.008,13.097,12.995,13.097,72799,0
2006-07-10,13.158,13.49,13.064,13.408,150037,0
2006-07-11,13.408,13.408,13.069,13.218,62615,0
2006-07-12,13.131,13.136,13.016,13.069,65859,0
2006-07-13,13.069,13.203,13.064,13.124,70293,0
2006-07-14,13.158,13.158,12.908,13.028,81662,0
2006-07-17,12.908,12.942,12.772,12.874,98200,0
2006-07-18,12.921,12.949,12.791,12.866,60989,0
2006-07-19,12.901,13.241,12.874,13.241,82548,0
2006-07-20,13.241,13.241,12.995,13.043,89491,0
2006-07-21,13.049,13.203,13.016,13.069,106030,0
2006-07-24,13.203,13.235,12.926,12.962,155944,0
2006-07-25,13.016,13.097,12.926,13.043,133201,0
2006-07-26,13.089,13.191,13.043,13.184,69406,0
2006-07-27,13.218,13.241,13.124,13.184,81515,0
2006-07-28,13.196,13.264,13.111,13.264,30568,0
2006-07-31,13.294,13.306,13.158,13.241,70885,0
2006-08-01,13.235,13.347,13.165,13.347,82106,0
2006-08-02,13.326,13.435,13.264,13.387,55819,0
2006-08-03,13.387,13.509,13.36,13.504,76937,0
2006-08-04,13.524,13.586,13.477,13.578,71029,0
2006-08-07,13.578,13.659,13.544,13.624,90967,0
2006-08-08,13.639,13.665,13.571,13.665,78859,0
2006-08-09,13.684,13.767,13.617,13.739,138666,0
2006-08-10,13.719,13.731,13.597,13.731,62908,0
2006-08-11,13.719,13.794,13.67,13.794,59806,0
2006-08-14,13.802,13.808,13.571,13.665,75904,0
2006-08-15,13.794,13.984,13.61,13.731,172041,0
2006-08-16,13.767,13.778,13.624,13.693,130398,0
2006-08-17,13.747,13.755,13.603,13.747,99976,0
2006-08-18,13.693,13.725,13.61,13.693,50060,0
2006-08-21,13.725,13.747,13.61,13.747,85798,0
2006-08-22,13.755,13.778,13.624,13.755,136448,0
2006-08-23,13.665,13.725,13.61,13.725,87274,0
2006-08-24,13.755,13.767,13.639,13.725,79744,0
2006-08-25,13.767,13.794,13.639,13.67,76791,0
2006-08-28,13.665,13.802,13.665,13.778,93921,0
2006-08-29,13.802,13.808,13.67,13.802,82401,0
2006-08-30,13.869,13.895,13.786,13.869,58777,0
2006-08-31,13.943,13.943,13.842,13.943,86097,0
2006-09-01,13.984,14.092,13.903,14.03,98640,0
2006-09-05,14.092,14.092,13.916,14.012,92000,0
2006-09-06,13.95,13.963,13.786,13.815,89933,0
2006-09-07,13.786,13.916,13.778,13.828,87866,0
2006-09-08,13.869,13.922,13.842,13.922,93476,0
2006-09-11,13.895,13.916,13.762,13.808,151953,0
2006-09-12,13.855,13.943,13.762,13.916,100564,0
2006-09-13,13.731,13.808,13.632,13.725,101010,0
2006-09-14,13.665,13.909,13.61,13.909,70142,0
2006-09-15,13.909,13.991,13.815,13.876,72215,0
2006-09-18,13.922,13.95,13.731,13.786,102336,0
2006-09-19,13.903,13.916,13.719,13.762,81373,0
2006-09-20,13.842,13.95,13.707,13.775,97613,0
2006-09-21,13.731,13.95,13.632,13.665,80190,0
2006-09-22,13.665,13.778,13.586,13.659,115185,0
2006-09-25,13.802,13.855,13.67,13.855,85653,0
2006-09-26,13.842,13.869,13.701,13.731,147669,0
2006-09-27,13.802,13.855,13.725,13.855,81515,0
2006-09-28,13.909,14.022,13.835,13.991,112382,0
2006-09-29,14.039,14.039,13.889,13.95,49764,0
2006-10-02,14.092,14.092,13.984,14.064,129066,0
2006-10-03,14.125,14.16,14.064,14.092,91853,0
2006-10-04,14.092,14.154,14.058,14.125,82253,0
2006-10-05,14.16,14.2,14.118,14.185,117988,0
2006-10-06,14.227,14.227,14.03,14.092,81958,0
2006-10-09,14.167,14.2,14.045,14.18,106325,0
2006-10-10,14.215,14.215,14.132,14.18,67635,0
2006-10-11,14.215,14.215,13.984,14.118,132760,0
2006-10-12,14.227,14.233,14.052,14.233,97170,0
2006-10-13,14.233,14.233,14.071,14.208,126558,0
2006-10-16,14.227,14.227,14.015,14.106,110901,0
2006-10-17,14.167,14.208,14.092,14.208,87566,0
2006-10-18,14.092,14.239,14.064,14.233,122423,0
2006-10-19,14.208,14.233,14.125,14.233,73838,0
2006-10-20,14.233,14.376,14.185,14.376,92000,0
2006-10-23,14.376,14.376,14.18,14.262,85653,0
2006-10-24,14.376,14.376,14.222,14.268,142061,0
2006-10-25,14.411,14.512,14.275,14.465,191533,0
2006-10-26,14.554,14.607,14.322,14.435,151365,0
2006-10-27,14.58,14.58,14.281,14.35,128031,0
2006-10-30,14.435,14.485,14.248,14.328,170563,0
2006-10-31,14.465,14.478,14.35,14.435,121091,0
2006-11-01,14.526,14.526,14.254,14.302,106915,0
2006-11-02,14.302,14.308,14.112,14.268,106915,0
2006-11-03,14.254,14.295,14.064,14.268,132313,0
2006-11-06,14.254,14.302,14.154,14.233,114891,0
2006-11-07,14.233,14.295,14.185,14.262,61728,0
2006-11-08,14.343,14.343,14.154,14.193,68227,0
2006-11-09,14.233,14.288,14.193,14.268,81662,0
2006-11-10,14.376,14.431,14.322,14.431,82991,0
2006-11-13,14.465,14.465,14.322,14.443,60549,0
2006-11-14,14.449,14.465,14.322,14.449,71029,0
2006-11-15,14.485,14.492,14.343,14.492,102336,0
2006-11-16,14.58,14.734,14.478,14.6,124779,0
2006-11-17,14.724,14.724,14.411,14.435,91411,0
2006-11-20,14.75,14.75,14.492,14.634,176025,0
2006-11-21,14.607,14.634,14.526,14.58,102780,0
2006-11-22,14.554,14.811,14.545,14.811,135416,0
2006-11-24,14.952,15.02,14.878,15.02,69998,0
2006-11-27,15.046,15.147,14.966,15.033,181786,0
2006-11-28,14.98,15.202,14.959,15.202,101745,0
2006-11-29,15.202,15.481,15.191,15.481,131133,0
2006-11-30,15.459,15.459,15.142,15.302,203049,0
2006-12-01,15.317,15.418,15.202,15.317,132313,0
2006-12-04,15.317,15.324,15.256,15.317,95398,0
2006-12-05,15.317,15.604,15.317,15.588,130984,0
2006-12-06,15.657,15.718,15.611,15.628,163623,0
2006-12-07,15.604,15.657,15.507,15.649,115924,0
2006-12-08,15.718,15.831,15.611,15.649,112083,0
2006-12-11,15.88,15.88,15.628,15.718,118585,0
2006-12-12,15.737,15.947,15.711,15.941,121979,0
2006-12-13,15.933,16.048,15.839,15.947,190053,0
2006-12-14,16.048,16.192,15.994,16.116,108095,0
2006-12-15,16.146,16.151,15.806,16.083,114738,0
2006-12-18,16.223,16.223,16.002,16.211,180458,0
2006-12-19,16.211,16.211,16.009,16.11,99976,0
2006-12-20,16.17,16.231,16.138,16.231,72799,0
2006-12-21,16.231,16.231,16.002,16.116,132313,0
2006-12-22,16.211,16.469,16.177,16.469,113559,0
2006-12-26,16.57,16.585,16.231,16.376,106176,0
2006-12-27,16.524,16.678,16.231,16.308,128770,0
2006-12-28,16.246,16.292,15.865,15.994,157716,0
2006-12-29,16.104,16.104,15.871,15.871,128327,0
2007-01-03,16.157,16.414,16.157,16.414,326654,0
2007-01-04,16.469,16.88,16.441,16.774,337582,0
2007-01-05,16.774,16.774,16.469,16.706,154759,0
2007-01-08,16.706,16.706,15.92,16.002,218114,0
2007-01-09,16.076,16.752,16.063,16.13,241148,0
2007-01-10,16.17,16.192,15.744,15.925,148705,0
2007-01-11,15.968,16.151,15.925,15.994,117253,0
2007-01-12,16.164,16.205,16.096,16.138,98497,0
2007-01-16,16.2,16.231,16.063,16.151,109133,0
2007-01-17,16.151,16.292,16.07,16.277,117842,0
2007-01-18,16.315,16.407,16.267,16.353,98497,0
2007-01-19,16.246,16.638,16.246,16.618,128474,0
2007-01-22,16.752,17.126,16.752,16.8,180014,0
2007-01-23,16.699,16.728,16.43,16.611,150627,0
2007-01-24,16.672,16.738,16.477,16.599,94067,0
2007-01-25,16.659,16.806,16.623,16.684,117104,0
2007-01-26,16.544,16.774,16.477,16.752,117104,0
2007-01-29,16.76,16.806,16.592,16.611,68818,0
2007-01-30,16.592,16.638,16.484,16.524,95988,0
2007-01-31,16.544,16.991,16.516,16.876,96871,0
2007-02-01,16.876,17.105,16.76,17.105,63944,0
2007-02-02,17.201,17.349,17.112,17.188,99088,0
2007-02-05,17.226,17.25,16.93,17.051,74575,0
2007-02-06,17.044,17.158,16.869,16.964,79002,0
2007-02-07,16.998,17.018,16.849,16.88,100859,0
2007-02-08,17.098,17.141,17.011,17.071,115333,0
2007-02-09,17.071,17.105,16.556,16.903,109427,0
2007-02-12,16.964,17.044,16.376,16.544,131280,0
2007-02-13,16.447,16.524,16.407,16.49,88752,0
2007-02-14,16.469,16.949,16.469,16.888,84319,0
2007-02-15,16.942,17.147,16.738,17.065,145901,0
2007-02-16,17.153,17.158,16.869,17.153,82401,0
2007-02-20,17.296,17.334,17.158,17.261,115333,0
2007-02-21,17.25,17.261,16.728,16.93,123157,0
2007-02-22,16.88,16.91,16.814,16.876,124046,0
2007-02-23,16.88,17.37,16.822,17.364,106765,0
2007-02-26,17.45,17.675,17.219,17.675,180458,0
2007-02-27,17.686,17.686,16.611,16.876,172628,0
2007-02-28,16.828,17.133,16.699,17.133,130246,0
2007-03-01,16.814,16.888,15.947,16.5,282203,0
2007-03-02,16.469,16.611,16.326,16.469,71916,0
2007-03-05,16.326,16.353,15.487,15.628,295345,0
2007-03-06,15.718,16.09,15.671,16.023,115777,0
2007-03-07,16.034,16.332,15.786,16.292,130839,0
2007-03-08,16.383,16.728,16.383,16.507,88459,0
2007-03-09,16.484,16.561,16.387,16.544,69849,0
2007-03-12,16.592,16.869,16.556,16.855,56411,0
2007-03-13,16.834,16.888,16.544,16.599,88900,0
2007-03-14,16.469,16.72,16.407,16.477,109868,0
2007-03-15,16.477,16.599,16.383,16.484,99088,0
2007-03-16,16.631,16.672,16.477,16.516,69998,0
2007-03-19,16.666,16.91,16.531,16.849,73395,0
2007-03-20,16.922,17.118,16.728,17.118,98943,0
2007-03-21,16.822,17.396,16.76,17.383,171745,0
2007-03-22,17.383,17.402,17.093,17.364,113408,0
2007-03-23,17.315,17.844,17.226,17.777,127149,0
2007-03-26,17.77,17.891,17.686,17.817,121533,0
2007-03-27,17.675,17.972,17.675,17.883,115924,0
2007-03-28,17.686,17.876,17.573,17.782,98200,0
2007-03-29,17.755,17.823,17.506,17.545,58035,0
2007-03-30,17.552,17.838,17.539,17.838,53308,0
2007-04-02,17.851,17.972,17.763,17.972,136600,0
2007-04-03,17.992,18.271,17.992,18.271,84465,0
2007-04-04,18.189,18.452,18.034,18.452,83580,0
2007-04-05,18.539,18.765,18.452,18.616,126851,0
2007-04-09,18.588,18.67,18.44,18.508,114599,0
2007-04-10,18.364,18.493,18.277,18.31,88605,0
2007-04-11,18.452,18.452,17.979,18.047,69552,0
2007-04-12,17.93,17.96,17.802,17.96,126407,0
2007-04-13,17.986,18.414,17.93,18.414,73099,0
2007-04-16,18.44,18.765,18.359,18.581,85062,0
2007-04-17,18.576,18.663,18.529,18.609,77674,0
2007-04-18,18.67,18.845,18.616,18.838,74871,0
2007-04-19,18.561,18.709,18.555,18.588,69406,0
2007-04-20,18.581,19.219,18.581,19.212,135416,0
2007-04-23,19.212,19.212,18.86,18.892,93624,0
2007-04-24,18.927,18.953,18.643,18.867,67486,0
2007-04-25,18.9,19.245,18.769,18.988,75611,0
2007-04-26,19.138,19.19,18.994,19.03,72064,0
2007-04-27,19.038,19.19,19.03,19.171,48140,0
2007-04-30,19.138,19.212,18.643,18.769,85948,0
2007-05-01,18.845,19.014,18.643,18.867,93182,0
2007-05-02,18.86,18.9,18.818,18.86,58626,0
2007-05-03,18.9,18.981,18.853,18.86,63207,0
2007-05-04,18.86,19.121,18.86,19.054,106915,0
2007-05-07,19.108,19.13,18.968,19.13,78561,0
2007-05-08,19.19,19.245,18.853,19.212,64976,0
2007-05-09,19.138,19.219,19.138,19.212,44304,0
2007-05-10,19.076,19.293,18.988,19.014,84465,0
2007-05-11,19.093,19.267,19.03,19.176,101451,0
2007-05-14,19.098,19.176,19,19.014,69333,0
2007-05-15,18.539,19.171,18.539,19,70142,0
2007-05-16,19.098,19.19,18.988,19.115,63944,0
2007-05-17,19.151,19.151,19.007,19.098,53163,0
2007-05-18,19.048,19.434,19.048,19.423,61281,0
2007-05-21,19.347,19.535,19.347,19.489,76495,0
2007-05-22,19.423,19.51,19.388,19.503,70441,0
2007-05-23,19.597,19.772,19.518,19.53,69282,0
2007-05-24,19.455,19.482,19.076,19.098,120206,0
2007-05-25,19.014,19.054,18.555,18.872,169825,0
2007-05-29,18.76,18.927,18.76,18.88,105585,0
2007-05-30,18.832,19.36,18.414,19.306,108836,0
2007-05-31,19.306,19.626,19.108,19.503,134530,0
2007-06-01,19.482,19.704,19.482,19.693,79304,0
2007-06-04,19.659,19.659,19.093,19.231,241591,0
2007-06-05,19.164,19.219,18.872,19.048,235244,0
2007-06-06,18.994,18.994,18.501,18.555,173074,0
2007-06-07,18.555,18.555,17.863,17.965,279545,0
2007-06-08,17.945,18.468,17.923,18.325,127444,0
2007-06-11,18.372,18.452,18.095,18.169,96134,0
2007-06-12,18.061,18.061,17.45,17.573,262564,0
2007-06-13,17.289,17.655,17.289,17.622,115777,0
2007-06-14,17.584,17.972,17.584,17.937,114599,0
2007-06-15,17.972,18.359,17.972,18.128,101891,0
2007-06-18,18.208,18.249,17.851,17.93,126558,0
2007-06-19,17.906,18.245,17.838,18.237,127149,0
2007-06-20,18.245,18.249,18.061,18.108,104258,0
2007-06-21,18.195,18.534,18.054,18.426,109278,0
2007-06-22,18.44,18.452,18.134,18.364,78414,0
2007-06-25,18.215,18.508,18.208,18.303,93031,0
2007-06-26,18.339,18.414,18.256,18.379,78414,0
2007-06-27,18.31,18.581,18.284,18.581,64240,0
2007-06-28,18.529,18.643,18.44,18.616,71029,0
2007-06-29,18.737,18.776,18.561,18.63,64976,0
2007-07-02,18.705,18.988,18.643,18.892,62615,0
2007-07-03,18.981,19.388,18.962,19.368,143538,0
2007-07-05,19.368,19.423,19.151,19.176,73099,0
2007-07-06,19,19.252,19,19.219,53753,0
2007-07-09,19.286,19.351,19.068,19.219,73838,0
2007-07-10,19.245,19.245,18.684,18.737,77674,0
2007-07-11,18.616,18.988,18.593,18.962,87423,0
2007-07-12,19.115,19.13,18.853,19.022,54931,0
2007-07-13,19.068,19.068,18.88,18.88,54639,0
2007-07-16,18.845,19.098,18.845,18.927,60694,0
2007-07-17,18.906,19.13,18.886,19.076,68077,0
2007-07-18,18.867,19.138,18.867,19.076,62317,0
2007-07-19,19.138,19.395,19.093,19.351,74134,0
2007-07-20,18.94,19.333,18.94,19.043,70293,0
2007-07-23,19.326,19.326,19.084,19.138,70733,0
2007-07-24,19.098,19.121,18.88,19,70142,0
2007-07-25,18.953,19.138,18.753,18.892,102482,0
2007-07-26,18.784,18.825,18.414,18.414,114599,0
2007-07-27,18.183,18.215,17.77,17.972,134530,0
2007-07-30,17.802,17.972,17.716,17.817,107650,0
2007-07-31,17.857,17.972,17.817,17.87,77674,0
2007-08-01,17.51,17.51,16.556,16.834,594234,0
2007-08-02,16.93,17.234,16.828,17.003,173516,0
2007-08-03,17.105,17.158,16.88,16.903,167311,0
2007-08-06,16.922,16.991,16.556,16.8,233764,0
2007-08-07,16.76,17.242,16.76,16.984,108983,0
2007-08-08,16.814,17.396,16.768,17.261,151217,0
2007-08-09,17.058,17.242,16.991,17.242,102632,0
2007-08-10,16.645,16.888,15.628,16.888,261235,0
2007-08-13,16.956,17.226,16.88,16.93,82401,0
2007-08-14,16.937,17.188,16.903,16.916,202317,0
2007-08-15,16.672,16.814,16.524,16.638,158895,0
2007-08-16,16.469,16.469,14.939,15.302,324286,0
2007-08-17,16.57,16.585,15.364,15.88,270683,0
2007-08-20,16.231,16.272,15.799,16.13,184297,0
2007-08-21,16.239,16.495,16.211,16.495,60249,0
2007-08-22,16.599,16.8,16.544,16.774,110311,0
2007-08-23,16.806,17.038,16.699,16.903,85948,0
2007-08-24,16.714,17.219,16.714,17.058,106621,0
2007-08-27,17.118,17.281,17.071,17.273,121533,0
2007-08-28,17.328,17.328,16.922,17.024,81958,0
2007-08-29,17.051,17.261,17.003,17.261,68077,0
2007-08-30,17.118,17.206,16.991,17.112,51245,0
2007-08-31,17.383,17.418,17.281,17.402,63793,0
2007-09-04,17.39,17.883,17.242,17.567,86833,0
2007-09-05,17.49,17.49,17.289,17.39,52572,0
2007-09-06,17.309,17.525,17.126,17.471,63057,0
2007-09-07,17.309,17.438,17.038,17.164,53753,0
2007-09-10,17.18,17.39,17.18,17.349,55374,0
2007-09-11,17.443,17.51,17.322,17.471,38838,0
2007-09-12,17.471,17.632,17.402,17.573,41299,0
2007-09-13,17.51,17.68,17.51,17.613,37658,0
2007-09-14,17.599,17.728,17.463,17.606,52719,0
2007-09-17,17.58,17.606,17.322,17.396,57296,0
2007-09-18,17.158,17.539,17.118,17.432,79449,0
2007-09-19,17.567,17.655,17.438,17.655,76198,0
2007-09-20,17.322,17.613,17.322,17.432,67927,0
2007-09-21,17.281,17.532,17.281,17.443,64386,0
2007-09-24,17.197,17.51,17.197,17.281,128966,0
2007-09-25,17.08,17.364,17.08,17.342,84882,0
2007-09-26,17.39,17.39,16.735,16.949,350575,0
2007-09-27,16.8,16.903,16.638,16.659,311093,0
2007-09-28,16.659,16.8,16.659,16.738,229610,0
2007-10-01,16.8,17.126,16.8,17.086,124931,0
2007-10-02,17.171,17.18,16.998,17.112,156090,0
2007-10-03,17.086,17.18,17.044,17.051,76495,0
2007-10-04,17.086,17.201,17.086,17.158,93921,0
2007-10-05,17.158,17.648,17.158,17.322,132166,0
2007-10-08,17.309,17.315,17.201,17.315,73691,0
2007-10-09,17.432,17.539,17.281,17.51,106765,0
2007-10-10,17.599,17.613,17.471,17.592,74426,0
2007-10-11,17.655,17.809,17.532,17.552,91552,0
2007-10-12,17.655,17.77,17.573,17.77,54343,0
2007-10-15,17.96,17.96,17.552,17.667,71176,0
2007-10-16,17.487,17.487,17.206,17.273,173810,0
2007-10-17,17.349,17.383,17.242,17.364,69406,0
2007-10-18,17.171,17.432,17.171,17.39,50651,0
2007-10-19,17.322,17.432,16.942,16.975,129952,0
2007-10-22,16.611,17.038,16.611,16.964,122124,0
2007-10-23,17.226,17.261,17.071,17.153,61134,0
2007-10-24,17.105,17.141,16.922,17.093,79889,0
2007-10-25,17.309,17.518,17.201,17.498,203934,0
2007-10-26,17.545,17.823,17.545,17.802,57743,0
2007-10-29,17.972,18.068,17.844,18.034,88752,0
2007-10-30,17.999,18.034,17.876,18.013,83436,0
2007-10-31,17.857,18.31,17.857,18.249,91706,0
2007-11-01,18.169,18.169,17.906,17.965,74575,0
2007-11-02,17.979,18.161,17.735,18.068,188875,0
2007-11-05,17.702,17.965,17.702,17.857,61729,0
2007-11-06,17.863,18.068,17.838,18.018,66157,0
2007-11-07,17.919,17.93,17.789,17.789,84645,0
2007-11-08,18.333,18.333,17.463,17.823,106621,0
2007-11-09,17.532,17.686,17.342,17.606,121979,0
2007-11-12,17.438,17.525,17.261,17.261,67785,0
2007-11-13,17.322,17.937,17.322,17.648,65123,0
2007-11-14,17.567,17.789,17.532,17.782,56266,0
2007-11-15,17.613,17.71,17.552,17.686,87127,0
2007-11-16,17.831,17.857,17.675,17.675,90227,0
2007-11-19,17.45,17.627,17.309,17.49,78859,0
2007-11-20,17.342,17.748,17.342,17.383,90779,0
2007-11-21,17.08,17.364,17.08,17.261,98497,0
2007-11-23,17.37,17.802,17.356,17.802,31896,0
2007-11-26,17.693,17.851,17.567,17.728,61134,0
2007-11-27,17.831,18.013,17.693,17.972,82106,0
2007-11-28,18.026,18.303,18.026,18.277,116218,0
2007-11-29,18.034,18.325,18.034,18.249,124860,0
2007-11-30,18.325,18.555,18.088,18.237,136600,0
2007-12-03,18.262,18.468,18.23,18.414,76345,0
2007-12-04,18.364,18.555,18.291,18.468,68667,0
2007-12-05,18.576,18.67,18.452,18.576,104701,0
2007-12-06,18.609,18.988,18.555,18.806,141325,0
2007-12-07,19.014,19.03,18.853,18.933,63944,0
2007-12-10,18.988,19.098,18.927,19.048,65859,0
2007-12-11,19.138,19.571,18.419,19.038,207775,0
2007-12-12,19.326,19.53,19.151,19.313,86239,0
2007-12-13,19.231,19.368,18.975,19.252,90227,0
2007-12-14,19.252,19.258,19.054,19.108,83436,0
2007-12-17,19.048,19.054,18.569,18.765,126407,0
2007-12-18,18.339,18.446,17.876,18.405,211758,0
2007-12-19,18.446,18.697,18.176,18.359,134976,0
2007-12-20,18.539,18.539,18.128,18.176,147669,0
2007-12-21,18.176,18.486,18.088,18.414,100975,0
2007-12-24,18.446,18.946,18.446,18.8,78859,0
2007-12-26,18.968,19.3,18.872,19.3,140291,0
2007-12-27,19.204,19.455,19.184,19.368,101501,0
2007-12-28,19.727,19.78,19.401,19.597,72504,0
2007-12-31,19.917,19.929,19.693,19.867,152104,0
2008-01-02,19.909,20.051,19.772,19.895,197308,0
2008-01-03,19.826,19.956,19.819,19.889,153874,0
2008-01-04,19.78,19.794,19.644,19.659,176910,0
2008-01-07,19.787,19.787,19.293,19.423,114599,0
2008-01-08,19.395,19.496,19.3,19.36,176466,0
2008-01-09,19.34,19.535,19.225,19.535,184612,0
2008-01-10,19.388,19.687,19.104,19.687,81373,0
2008-01-11,19.704,19.929,19.644,19.929,142948,0
2008-01-14,19.787,19.803,19.333,19.542,94067,0
2008-01-15,19.381,19.381,18.845,19.258,62908,0
2008-01-16,18.806,19.151,18.539,18.569,119977,0
2008-01-17,18.013,18.588,17.857,17.96,81810,0
2008-01-18,18.189,18.203,17.296,17.71,144129,0
2008-01-22,15.963,17.153,15.954,16.653,193839,0
2008-01-23,16.423,16.975,15.994,16.942,155350,0
2008-01-24,17.188,17.471,16.855,17.45,97206,0
2008-01-25,17.532,17.883,17.349,17.661,67794,0
2008-01-28,17.364,17.748,17.328,17.748,83261,0
2008-01-29,17.891,18.013,17.552,18.013,58113,0
2008-01-30,17.863,18.493,17.857,18.303,78933,0
2008-01-31,17.898,18.791,17.898,18.753,75716,0
2008-02-01,18.769,19.347,18.655,19.286,87566,0
2008-02-04,19.267,19.564,19.121,19.313,77531,0
2008-02-05,19.321,19.347,18.86,18.886,80728,0
2008-02-06,18.946,19.108,18.35,18.392,76198,0
2008-02-07,18.169,18.588,17.93,18.534,78414,0
2008-02-08,18.44,18.635,18.432,18.468,57444,0
2008-02-11,18.539,18.872,18.379,18.593,57296,0
2008-02-12,18.709,18.927,18.508,18.663,94514,0
2008-02-13,18.853,18.853,18.284,18.501,78268,0
2008-02-14,18.379,18.548,17.532,17.648,132240,0
2008-02-15,17.376,18.569,17.349,18.44,133902,0
2008-02-19,18.723,18.723,18.134,18.513,87695,0
2008-02-20,18.14,18.452,17.777,18.169,71769,0
2008-02-21,18.277,18.277,17.876,18.054,42351,0
2008-02-22,17.972,18.134,17.599,17.702,74134,0
2008-02-25,17.755,18.04,17.655,18.007,66387,0
2008-02-26,17.906,18.501,17.763,18.419,85472,0
2008-02-27,17.965,18.534,17.965,18.317,53235,0
2008-02-28,17.876,18.034,17.763,17.898,89393,0
2008-02-29,17.913,18.013,17.315,17.349,128770,0
2008-03-03,17.322,17.722,17.322,17.506,79594,0
2008-03-04,17.39,17.68,17.349,17.648,43859,0
2008-03-05,17.686,18.047,17.686,17.898,42825,0
2008-03-06,17.742,18.054,17.147,17.147,120056,0
2008-03-07,16.903,17.309,16.788,16.794,74426,0
2008-03-10,16.714,16.714,15.954,15.954,108244,0
2008-03-11,16.308,16.888,16.016,16.855,103373,0
2008-03-12,16.984,16.984,16.283,16.453,126558,0
2008-03-13,16.083,16.678,15.968,16.447,64478,0
2008-03-14,16.672,16.672,16.157,16.469,73241,0
2008-03-17,15.88,16.272,15.345,16.246,175520,0
2008-03-18,16.706,16.984,16.164,16.684,95988,0
2008-03-19,16.684,16.876,16.239,16.326,90227,0
2008-03-20,16.211,16.283,15.925,16.267,109278,0
2008-03-24,16.164,17.164,16.116,16.672,187252,0
2008-03-25,16.638,17.164,16.43,16.728,90482,0
2008-03-26,16.916,16.916,16.495,16.691,80296,0
2008-03-27,16.788,17.141,16.699,16.991,60838,0
2008-03-28,17.071,17.545,16.984,17.51,153874,0
2008-03-31,17.478,17.478,17.133,17.376,96077,0
2008-04-01,17.418,18.047,17.376,18.047,64735,0
2008-04-02,18.034,18.054,17.876,17.96,106621,0
2008-04-03,17.851,18.088,17.851,17.954,84026,0
2008-04-04,17.93,18.134,17.863,17.923,51615,0
2008-04-07,18.054,18.176,17.992,18.101,47417,0
2008-04-08,17.945,18.262,17.945,18.249,82253,0
2008-04-09,18.122,18.245,18.04,18.04,77531,0
2008-04-10,18.04,18.277,17.93,18.249,57149,0
2008-04-11,17.891,18.14,17.675,17.972,79913,0
2008-04-14,17.742,17.802,17.058,17.188,105985,0
2008-04-15,17.147,17.41,16.691,16.91,135048,0
2008-04-16,16.975,17.937,16.975,17.937,137188,0
2008-04-17,17.661,17.823,17.322,17.487,77299,0
2008-04-18,17.622,17.945,17.622,17.857,95333,0
2008-04-21,17.686,17.817,17.49,17.639,51243,0
2008-04-22,17.45,17.661,17.322,17.498,56426,0
2008-04-23,17.661,17.96,17.539,17.96,78567,0
2008-04-24,18.245,18.468,18.013,18.325,111976,0
2008-04-25,18.372,18.372,17.838,18.115,61281,0
2008-04-28,18.262,18.508,18.203,18.398,57489,0
2008-04-29,18.298,18.508,18.298,18.392,50740,0
2008-04-30,18.379,18.486,18.189,18.486,56344,0
2008-05-01,18.616,18.845,18.521,18.709,126946,0
2008-05-02,18.9,19.038,18.813,18.933,46320,0
2008-05-05,18.968,18.968,18.569,18.663,73392,0
2008-05-06,18.753,18.968,18.677,18.813,49614,0
2008-05-07,18.813,18.994,18.398,18.398,52217,0
2008-05-08,18.534,18.643,18.35,18.35,54052,0
2008-05-09,18.203,18.203,17.851,18.047,67742,0
2008-05-12,18.23,18.459,18.134,18.372,82489,0
2008-05-13,18.317,18.655,18.061,18.529,72367,0
2008-05-14,18.534,18.616,18.398,18.539,77802,0
2008-05-15,18.623,18.635,18.298,18.569,60249,0
2008-05-16,18.493,18.663,18.475,18.593,57804,0
2008-05-19,18.548,18.9,18.508,18.8,76999,0
2008-05-20,18.548,18.601,18.339,18.486,64165,0
2008-05-21,18.414,18.684,18.372,18.534,65754,0
2008-05-22,18.548,18.655,18.379,18.555,74054,0
2008-05-23,18.432,18.534,18.372,18.513,41638,0
2008-05-27,18.601,18.677,17.906,18.101,157922,0
2008-05-28,18.23,18.291,18.018,18.208,81262,0
2008-05-29,18.195,18.513,18.195,18.317,48925,0
2008-05-30,18.317,18.601,18.134,18.548,52766,0
2008-06-02,18.475,18.521,18.262,18.475,107190,0
2008-06-03,18.576,18.609,18.452,18.609,44526,0
2008-06-04,18.601,18.623,18.48,18.601,67989,0
2008-06-05,18.534,18.705,18.339,18.705,95818,0
2008-06-06,18.452,18.616,18.161,18.486,116772,0
2008-06-09,18.333,18.475,17.979,18.245,102363,0
2008-06-10,17.992,18.007,17.722,17.831,88636,0
2008-06-11,17.567,17.639,17.105,17.328,132538,0
2008-06-12,16.984,17.25,16.88,17.018,78453,0
2008-06-13,17.018,17.058,16.706,16.998,117818,0
2008-06-16,17.003,17.003,16.592,16.849,99132,0
2008-06-17,16.949,17.038,16.604,17.003,111870,0
2008-06-18,16.97,17.093,16.623,17.024,118389,0
2008-06-19,16.91,17.39,16.822,17.301,106061,0
2008-06-20,17.164,17.164,16.604,16.794,56149,0
2008-06-23,16.638,16.888,16.544,16.855,98992,0
2008-06-24,16.645,16.645,16.056,16.592,146314,0
2008-06-25,16.672,16.672,16.261,16.315,113510,0
2008-06-26,15.925,16.056,15.501,15.799,162585,0
2008-06-27,16.376,16.376,15.236,15.345,146953,0
2008-06-30,15.52,15.642,14.613,14.838,250415,0
2008-07-01,14.919,15.027,14.661,14.966,216265,0
2008-07-02,14.897,15.277,14.897,15.081,115650,0
2008-07-03,15.147,15.229,14.897,15.067,59875,0
2008-07-07,14.932,15.113,14.328,14.613,135287,0
2008-07-08,14.518,14.959,14.518,14.925,117420,0
2008-07-09,14.871,15.02,14.764,14.838,43149,0
2008-07-10,14.6,14.77,14.512,14.628,105985,0
2008-07-11,14.566,14.566,14.167,14.35,67906,0
2008-07-14,14.239,14.389,13.937,14.154,154905,0
2008-07-15,13.882,14.37,13.61,14.022,154452,0
2008-07-16,13.677,13.963,13.617,13.956,233758,0
2008-07-17,13.937,14.254,13.937,14.112,117146,0
2008-07-18,14.215,14.411,14.125,14.396,65848,0
2008-07-21,14.499,14.539,14.382,14.473,79239,0
2008-07-22,14.443,14.764,14.227,14.764,61720,0
2008-07-23,14.803,14.886,14.607,14.782,158830,0
2008-07-24,14.811,14.838,14.593,14.661,88809,0
2008-07-25,14.634,14.864,14.607,14.811,51897,0
2008-07-28,14.795,14.811,14.58,14.628,84933,0
2008-07-29,14.756,14.756,14.518,14.58,161365,0
2008-07-30,14.728,14.764,14.586,14.724,216145,0
2008-07-31,14.674,14.824,14.634,14.707,66867,0
2008-08-01,14.788,14.788,14.566,14.715,59249,0
2008-08-04,14.724,14.724,14.485,14.56,64294,0
2008-08-05,14.661,14.728,14.554,14.707,91424,0
2008-08-06,14.607,14.702,14.485,14.646,70142,0
2008-08-07,14.607,14.707,14.485,14.572,85562,0
2008-08-08,14.646,14.782,14.56,14.715,57347,0
2008-08-11,14.572,14.795,14.499,14.613,68716,0
2008-08-12,14.607,14.607,14.052,14.185,88574,0
2008-08-13,13.984,14.1,13.882,13.922,122389,0
2008-08-14,13.778,14.193,13.778,14.039,78918,0
2008-08-15,13.95,14.012,13.755,13.95,96376,0
2008-08-18,14.1,14.1,13.617,13.684,69801,0
2008-08-19,13.646,13.701,13.252,13.477,101567,0
2008-08-20,13.455,13.537,13.227,13.537,81157,0
2008-08-21,13.342,13.461,13.131,13.342,247518,0
2008-08-22,13.354,13.571,13.354,13.482,167670,0
2008-08-25,13.469,13.469,13.165,13.255,141068,0
2008-08-26,13.272,13.624,13.272,13.592,118783,0
2008-08-27,13.557,13.67,13.449,13.639,59696,0
2008-08-28,13.677,13.747,13.632,13.731,70717,0
2008-08-29,13.712,13.739,13.632,13.67,39038,0
2008-09-02,13.821,14.078,13.739,13.835,84041,0
2008-09-03,13.882,13.882,13.557,13.747,68085,0
2008-09-04,13.815,13.815,13.124,13.218,139700,0
2008-09-05,13.196,13.203,12.757,12.88,134967,0
2008-09-08,13.069,13.119,12.704,12.785,115324,0
2008-09-09,12.743,12.797,11.763,11.77,215625,0
2008-09-10,11.77,11.924,11.336,11.445,216460,0
2008-09-11,11.277,11.416,11.114,11.416,171931,0
2008-09-12,11.188,11.425,11.188,11.377,148977,0
2008-09-15,11.084,11.209,10.863,10.881,247154,0
2008-09-16,10.686,10.692,10.327,10.589,205649,0
2008-09-17,10.312,10.312,9.2577,9.536,266545,0
2008-09-18,9.678,9.751,8.9935,9.656,387594,0
2008-09-19,10.244,10.435,10.029,10.341,224428,0
2008-09-22,10.443,10.728,10.389,10.578,336177,0
2008-09-23,10.611,10.665,10.349,10.475,159873,0
2008-09-24,10.443,10.578,10.389,10.578,150841,0
2008-09-25,10.658,10.903,10.578,10.712,206404,0
2008-09-26,10.443,10.564,10.3,10.463,110133,0
2008-09-29,10.09,10.151,9.3316,9.568,203106,0
2008-09-30,9.716,10.034,9.616,10.029,229079,0
2008-10-01,9.778,10.131,9.656,10.057,156588,0
2008-10-02,9.921,9.986,9.502,9.778,141144,0
2008-10-03,9.949,10.137,9.725,9.751,181329,0
2008-10-06,9.2704,9.2704,8.2749,8.6272,256653,0
2008-10-07,8.735,8.7683,8.1871,8.1936,244199,0
2008-10-08,7.7335,7.9304,6.6092,7.1307,298121,0
2008-10-09,7.2932,7.7124,6.5278,6.8257,170001,0
2008-10-10,5.9727,6.2773,5.3902,6.1418,310955,0
2008-10-13,6.6092,7.5099,6.4872,7.3813,343793,0
2008-10-14,7.801,8.106,7.4759,7.6995,227159,0
2008-10-15,7.672,7.672,7.1104,7.1845,104062,0
2008-10-16,7.2319,7.9227,7.1239,7.9095,228113,0
2008-10-17,7.5846,8.0312,7.3338,7.9843,114060,0
2008-10-20,8.3895,8.7609,8.3355,8.7423,119809,0
2008-10-21,8.5731,8.7563,8.3087,8.4306,85425,0
2008-10-22,8.4104,8.4104,7.9494,8.1936,65845,0
2008-10-23,8.3895,8.3895,7.5982,7.9095,108240,0
2008-10-24,7.3676,7.8492,7.1779,7.8492,61406,0
2008-10-27,7.4893,7.6658,7.2591,7.5303,84891,0
2008-10-28,7.6995,7.8419,7.2727,7.8353,147574,0
2008-10-29,7.9162,8.2134,7.6792,8.0252,83737,0
2008-10-30,8.5261,8.7213,8.2066,8.4577,102287,0
2008-10-31,8.4245,8.9243,8.2015,8.648,59488,0
2008-11-03,8.6272,8.7563,8.5393,8.6951,89693,0
2008-11-04,8.8716,9.4389,8.8716,9.0537,116712,0
2008-11-05,8.9796,9.1679,8.7978,8.8163,135777,0
2008-11-06,8.8513,8.8716,7.9371,8.0033,192478,0
2008-11-07,8.2621,8.4104,8.0312,8.0378,132804,0
2008-11-10,8.2211,8.4577,7.9636,8.1399,100835,0
2008-11-11,8.0312,8.1596,7.9304,8.0925,79515,0
2008-11-12,7.8888,7.9304,7.6932,7.6995,93220,0
2008-11-13,7.6932,7.7536,7.2187,7.6995,115760,0
2008-11-14,7.7472,7.774,7.4352,7.5639,66389,0
2008-11-17,7.9304,7.9371,7.3068,7.4625,168343,0
2008-11-18,7.3882,7.6315,7.151,7.1917,82086,0
2008-11-19,7.151,7.239,6.6363,6.6565,71187,0
2008-11-20,6.3791,6.3791,5.7015,5.7899,196273,0
2008-11-21,5.9049,5.9522,5.4515,5.9388,237664,0
2008-11-24,5.9862,6.5618,5.9455,6.4129,280635,0
2008-11-25,6.521,6.8665,6.3588,6.7447,185404,0
2008-11-26,6.3655,7.0087,6.2841,6.8734,189253,0
2008-11-28,6.9477,7.0087,6.4538,6.7311,101542,0
2008-12-01,6.1826,6.4538,6.0876,6.1148,126794,0
2008-12-02,6.0945,6.3381,5.8372,6.1757,170590,0
2008-12-03,5.8845,6.5956,5.8169,6.5956,198331,0
2008-12-04,6.3993,6.5009,6.1894,6.2706,100007,0
2008-12-05,6.0876,6.4129,5.8304,6.3042,224355,0
2008-12-08,6.6092,6.677,6.4266,6.6092,232842,0
2008-12-09,6.6092,6.6432,6.3112,6.6092,139131,0
2008-12-10,6.9613,7.0357,6.3855,6.941,453056,0
2008-12-11,6.9613,7.3338,6.9139,7.097,406501,0
2008-12-12,7.0087,7.0629,6.8872,7.0087,263886,0
2008-12-15,7.239,7.3408,6.792,6.9884,153550,0
2008-12-16,7.2252,7.4692,6.9683,7.2727,199118,0
2008-12-17,7.1779,7.3338,7.0357,7.2051,163634,0
2008-12-18,7.5234,7.6792,7.2051,7.2457,354826,0
2008-12-19,7.2862,7.5639,7.2727,7.5031,203730,0
2008-12-22,7.5982,7.6658,7.2319,7.3068,198625,0
2008-12-23,7.3338,7.5778,7.3338,7.4692,183522,0
2008-12-24,7.3068,7.828,7.2932,7.6119,118934,0
2008-12-26,7.7198,7.8888,7.415,7.4285,146108,0
2008-12-29,7.8149,7.8149,7.2727,7.415,268244,0
2008-12-30,7.6315,7.801,7.4015,7.801,232347,0
2008-12-31,7.8753,8.0312,7.6995,7.9636,351386,0
2009-01-02,7.9636,8.3766,7.9636,8.3704,201710,0
2009-01-05,8.4577,8.5874,8.3024,8.3895,209552,0
2009-01-06,8.4657,8.668,8.4657,8.5526,380384,0
2009-01-07,8.5393,8.6753,8.3556,8.4104,257211,0
2009-01-08,8.3766,8.4506,8.1936,8.3355,245406,0
2009-01-09,8.4434,8.4434,8.2485,8.3766,222836,0
2009-01-12,8.3434,8.4434,8.0791,8.0983,142434,0
2009-01-13,8.2485,8.2621,8.0983,8.1596,245542,0
2009-01-14,8.0312,8.0648,7.5639,7.8492,257420,0
2009-01-15,7.903,8.0033,7.3744,7.9984,243557,0
2009-01-16,8.3225,8.3225,7.7804,8.0033,187422,0
2009-01-20,8.0648,8.0648,7.4352,7.4489,194729,0
2009-01-21,7.7335,7.7536,7.4489,7.6658,201687,0
2009-01-22,7.6932,7.7936,7.4556,7.5167,229036,0
2009-01-23,7.5573,7.8954,7.5369,7.8615,190759,0
2009-01-26,8.0312,8.106,7.9435,8.0925,108095,0
2009-01-27,8.2895,8.3434,8.0925,8.3355,151276,0
2009-01-28,8.5811,8.5874,8.3895,8.5261,157118,0
2009-01-29,8.5261,8.5261,8.0177,8.1125,120220,0
2009-01-30,8.3895,8.4036,8.0714,8.2553,149856,0
2009-02-02,8.2553,8.3087,7.9984,8.2066,81111,0
2009-02-03,8.2749,8.2749,8.0983,8.2485,75880,0
2009-02-04,8.4245,8.4781,8.2669,8.4383,87977,0
2009-02-05,8.3975,8.3975,8.2817,8.3975,89267,0
2009-02-06,8.4844,8.4924,8.2669,8.3975,117032,0
2009-02-09,8.4383,8.5048,8.2817,8.4978,85536,0
2009-02-10,8.4924,8.4978,8.2406,8.3895,193719,0
2009-02-11,8.3895,8.3895,8.0791,8.1871,156291,0
2009-02-12,8.2066,8.2066,7.706,8.1596,242105,0
2009-02-13,8.2406,8.2749,8.0521,8.1125,165112,0
2009-02-17,8.0648,8.1253,7.6658,7.6658,158689,0
2009-02-18,7.8419,7.9227,7.1034,7.2457,226713,0
2009-02-19,7.5031,7.6658,6.9072,6.9749,273569,0
2009-02-20,6.9683,6.995,6.677,6.7581,236505,0
2009-02-23,6.8191,6.9139,6.6092,6.6296,166872,0
2009-02-24,6.6837,7.0495,6.6158,6.9683,134767,0
2009-02-25,6.9343,7.1373,6.7988,7.1034,117594,0
2009-02-26,7.1646,7.1984,6.8396,7.0629,203616,0
2009-02-27,6.7717,6.9139,6.3179,6.6025,277805,0
2009-03-02,6.3655,6.4129,5.6816,5.8845,550767,0
2009-03-03,5.8914,6.2029,5.6204,5.7899,266703,0
2009-03-04,5.9794,6.0539,5.7561,5.9388,224161,0
2009-03-05,5.8372,5.8372,5.3902,5.5256,274487,0
2009-03-06,5.4785,5.5798,5.0379,5.1872,617411,0
2009-03-09,5.0654,5.1599,4.8419,4.8554,750199,0
2009-03-10,5.0247,5.2075,5.0247,5.1599,374809,0
2009-03-11,5.316,5.3973,5.1872,5.3632,200337,0
2009-03-12,5.3226,5.7154,5.2754,5.7154,198193,0
2009-03-13,5.9253,5.9998,5.7492,5.9049,111538,0
2009-03-16,5.9321,5.9657,5.7015,5.7289,103267,0
2009-03-17,5.8304,6.0269,5.8169,5.9727,86729,0
2009-03-18,5.9183,6.0741,5.8914,5.9862,113119,0
2009-03-19,6.1283,6.2773,5.9657,5.9862,134946,0
2009-03-20,6.1148,6.1621,5.7899,5.8101,106815,0
2009-03-23,6.0876,6.4334,6.0876,6.4266,122728,0
2009-03-24,6.3588,6.4805,6.196,6.3791,90193,0
2009-03-25,6.5076,6.5414,6.2302,6.4334,94016,0
2009-03-26,6.582,6.6908,6.4805,6.6565,106524,0
2009-03-27,6.5414,6.5414,6.3042,6.3518,91052,0
2009-03-30,6.2972,6.2972,5.9117,5.993,119786,0
2009-03-31,6.1692,6.2841,6.0539,6.2098,92957,0
2009-04-01,6.1894,6.3655,6.1894,6.3315,119122,0
2009-04-02,6.4467,6.6432,6.4467,6.5956,120342,0
2009-04-03,6.6704,6.677,6.3722,6.6704,135552,0
2009-04-06,6.6025,6.6227,6.3855,6.4538,58023,0
2009-04-07,6.3926,6.4334,6.2436,6.3179,71770,0
2009-04-08,6.3381,6.44,6.291,6.3993,153267,0
2009-04-09,6.5685,6.6704,6.5414,6.6565,114629,0
2009-04-13,6.6973,6.8327,6.6837,6.8054,183182,0
2009-04-14,6.8125,6.8125,6.6565,6.8054,103223,0
2009-04-15,6.8125,6.8529,6.6296,6.6908,91235,0
2009-04-16,6.7447,6.9072,6.7175,6.8396,85229,0
2009-04-17,6.8396,6.9749,6.7853,6.9613,149126,0
2009-04-20,6.8872,6.8872,6.4538,6.65,100754,0
2009-04-21,6.494,6.677,6.4805,6.589,98116,0
2009-04-22,6.6565,6.8529,6.5752,6.6704,130245,0
2009-04-23,6.792,6.8396,6.6837,6.7109,114528,0
2009-04-24,6.8461,6.9072,6.7988,6.8803,105869,0
2009-04-27,6.8327,7.0221,6.792,6.8872,83867,0
2009-04-28,6.8665,7.0154,6.7785,6.9477,155961,0
2009-04-29,7.0154,7.1104,7.0154,7.1104,175092,0
2009-04-30,7.1713,7.239,7.1034,7.212,111539,0
2009-05-01,7.2524,7.2727,7.1845,7.266,96186,0
2009-05-04,7.2932,7.5234,7.2932,7.4692,70577,0
2009-05-05,7.4893,7.5303,7.3408,7.4015,145843,0
2009-05-06,7.5031,7.5982,7.3068,7.591,111986,0
2009-05-07,7.6119,7.6859,7.4352,7.4489,129925,0
2009-05-08,7.5234,7.706,7.4827,7.672,115970,0
2009-05-11,7.4759,7.6252,7.4083,7.5982,124930,0
2009-05-12,7.5369,7.5846,7.3882,7.4893,180785,0
2009-05-13,7.4015,7.4015,7.1779,7.1779,90711,0
2009-05-14,7.2319,7.327,7.1779,7.2932,74083,0
2009-05-15,7.3676,7.3882,7.1845,7.239,59281,0
2009-05-18,7.2932,7.4352,7.2932,7.4352,65244,0
2009-05-19,7.415,7.6315,7.415,7.5639,83199,0
2009-05-20,7.6388,7.6995,7.5778,7.6252,53566,0
2009-05-21,7.5982,7.6181,7.4893,7.5639,103152,0
2009-05-22,7.6315,7.6932,7.5982,7.6587,62346,0
2009-05-26,7.6119,7.9162,7.6119,7.9162,54052,0
2009-05-27,7.9162,7.9984,7.7936,7.828,95667,0
2009-05-28,7.903,7.9568,7.7262,7.9568,77847,0
2009-05-29,7.9636,8.1475,7.9636,8.1184,106702,0
2009-06-01,8.2621,8.3975,8.1664,8.2958,119544,0
2009-06-02,8.3225,8.4924,8.3225,8.4036,135585,0
2009-06-03,8.3895,8.3895,8.1475,8.2406,94703,0
2009-06-04,8.3287,8.3556,8.1596,8.3556,97603,0
2009-06-05,8.3975,8.511,8.3024,8.4306,97031,0
2009-06-08,8.3225,8.4306,8.1936,8.3087,98222,0
2009-06-09,8.2621,8.4781,8.2406,8.3835,152852,0
2009-06-10,8.4577,8.4657,8.3355,8.4306,201648,0
2009-06-11,8.519,8.5589,8.4245,8.5048,126967,0
2009-06-12,8.511,8.519,8.3895,8.4104,76637,0
2009-06-15,8.3895,8.3895,8.2015,8.2749,166134,0
2009-06-16,8.3287,8.4245,8.0714,8.1329,154869,0
2009-06-17,8.0714,8.1253,8.0033,8.1125,85737,0
2009-06-18,8.0925,8.1253,7.9435,7.9435,51211,0
2009-06-19,8.059,8.0983,7.9636,8.0791,87641,0
2009-06-22,8.0521,8.059,7.8419,7.9162,117575,0
2009-06-23,7.9162,8.1125,7.8753,7.8822,157564,0
2009-06-24,8.0177,8.3024,8.0177,8.1399,95122,0
2009-06-25,8.1475,8.2749,8.1475,8.2211,84631,0
2009-06-26,8.2749,8.3835,8.2015,8.3505,56064,0
2009-06-29,8.3556,8.4306,8.2895,8.3895,86073,0
2009-06-30,8.3895,8.4577,8.2348,8.3835,71800,0
2009-07-01,8.4844,8.5928,8.3835,8.5731,109146,0
2009-07-02,8.4577,8.5048,8.3704,8.4781,85640,0
2009-07-06,8.471,8.5048,8.1936,8.2817,102762,0
2009-07-07,8.3835,8.3835,8.0925,8.2015,53566,0
2009-07-08,8.1596,8.2553,7.7335,7.8492,155851,0
2009-07-09,8.011,8.0648,7.9304,8.0033,82787,0
2009-07-10,8.011,8.0857,7.9843,8.0378,52232,0
2009-07-13,8.0378,8.2279,8.011,8.1399,162368,0
2009-07-14,8.2134,8.2958,8.1739,8.2958,92173,0
2009-07-15,8.4844,8.519,8.4383,8.471,77891,0
2009-07-16,8.471,8.5928,8.4165,8.5731,129826,0
2009-07-17,8.6353,8.6353,8.511,8.5989,76302,0
2009-07-20,8.6616,8.7563,8.6353,8.7296,81070,0
2009-07-21,8.7831,8.8568,8.6616,8.7494,100476,0
2009-07-22,8.7894,8.8716,8.7088,8.8716,104599,0
2009-07-23,8.9187,9.0887,8.8771,8.9187,293389,0
2009-07-24,9.0265,9.0265,8.8292,8.9665,112686,0
2009-07-27,9.0198,9.0198,8.8163,8.9665,101300,0
2009-07-28,8.9665,8.9665,8.8375,8.8854,76791,0
2009-07-29,8.8292,8.9187,8.7894,8.8642,87828,0
2009-07-30,8.8568,8.9796,8.8098,8.8292,220409,0
2009-07-31,8.8375,8.9796,8.8292,8.959,110236,0
2009-08-03,9.1288,9.2519,9.081,9.1812,79064,0
2009-08-04,9.1354,9.3238,9.101,9.317,125680,0
2009-08-05,9.2287,9.283,9.0887,9.283,105108,0
2009-08-06,9.367,9.3709,9.1421,9.2156,71995,0
2009-08-07,9.2704,9.3709,9.2099,9.2577,95335,0
2009-08-10,9.2519,9.2519,9.0125,9.1488,69727,0
2009-08-11,8.9992,9.0125,8.8098,8.959,94582,0
2009-08-12,8.9525,9.0198,8.8568,8.9796,67348,0
2009-08-13,9.1602,9.1812,9.0125,9.081,75861,0
2009-08-14,9.1354,9.1602,8.7683,8.9187,94483,0
2009-08-17,8.648,8.668,8.5048,8.5928,138928,0
2009-08-18,8.5324,8.7894,8.4245,8.7213,146546,0
2009-08-19,8.6616,8.8771,8.6616,8.8098,86946,0
2009-08-20,8.8098,8.9243,8.7978,8.9243,43822,0
2009-08-21,8.9525,9.1488,8.9449,9.0743,129359,0
2009-08-24,9.0743,9.1354,8.9665,9.048,115496,0
2009-08-25,9.1211,9.2519,9.1077,9.1679,107670,0
2009-08-26,9.1555,9.1555,8.9862,9.0602,112211,0
2009-08-27,9.0602,9.1602,8.9449,9.1134,66153,0
2009-08-28,9.1077,9.2099,9.0658,9.1211,66203,0
2009-08-31,9.081,9.1288,8.9862,9.1288,73666,0
2009-09-01,9.1211,9.1555,8.8237,8.8771,119377,0
2009-09-02,8.8033,8.8854,8.7609,8.8292,76378,0
2009-09-03,8.9449,8.9449,8.7978,8.8568,71123,0
2009-09-04,8.8237,9.0405,8.8237,9.0405,51191,0
2009-09-08,9.1602,9.2519,9.1602,9.2519,68519,0
2009-09-09,9.3112,9.433,9.3044,9.4054,114805,0
2009-09-10,9.3452,9.4951,9.317,9.4951,74889,0
2009-09-11,9.4951,9.582,9.4468,9.548,83108,0
2009-09-14,9.4261,9.602,9.3857,9.602,72617,0
2009-09-15,9.528,9.765,9.528,9.746,39286,0
2009-09-16,9.853,9.915,9.746,9.907,83502,0
2009-09-17,9.853,10.09,9.853,9.974,124808,0
2009-09-18,9.974,10.09,9.969,10.076,89037,0
2009-09-21,10.04,10.04,9.907,9.974,95873,0
2009-09-22,10.057,10.057,9.888,10.003,85404,0
2009-09-23,10.029,10.159,9.907,9.915,100652,0
2009-09-24,10.057,10.057,9.725,9.751,125490,0
2009-09-25,9.808,9.861,9.716,9.738,75644,0
2009-09-28,9.771,9.915,9.771,9.907,90683,0
2009-09-29,9.986,9.986,9.846,9.949,92773,0
2009-09-30,10.04,10.076,9.846,9.969,148666,0
2009-10-01,10.003,10.003,9.738,9.746,121625,0
2009-10-02,9.63,9.685,9.4389,9.63,106914,0
2009-10-05,9.595,9.731,9.568,9.671,68938,0
2009-10-06,9.716,9.94,9.716,9.812,109913,0
2009-10-07,9.765,9.921,9.765,9.88,93580,0
2009-10-08,9.969,10.04,9.935,10.034,88697,0
2009-10-09,9.98,10.131,9.974,10.124,137614,0
2009-10-12,10.143,10.172,9.962,9.962,418694,0
2009-10-13,9.98,10.076,9.969,10.057,103776,0
2009-10-14,10.11,10.273,10.11,10.226,87834,0
2009-10-15,10.205,10.312,10.19,10.295,86505,0
2009-10-16,10.19,10.19,10.04,10.159,62975,0
2009-10-19,10.131,10.305,10.131,10.273,107365,0
2009-10-20,10.239,10.251,10.07,10.213,113334,0
2009-10-21,10.164,10.365,10.09,10.117,104753,0
2009-10-22,10.124,10.273,10.065,10.205,99335,0
2009-10-23,10.244,10.244,10.034,10.065,74703,0
2009-10-26,10.083,10.172,9.784,9.838,157189,0
2009-10-27,9.893,9.907,9.778,9.831,100369,0
2009-10-28,9.846,9.846,9.4389,9.4744,107803,0
2009-10-29,9.556,9.711,9.556,9.685,91215,0
2009-10-30,9.616,9.685,9.2704,9.4597,219462,0
2009-11-02,9.3995,9.649,9.3995,9.4054,113313,0
2009-11-03,9.3112,9.3778,8.9935,9.3778,114454,0
2009-11-04,9.433,9.541,9.4192,9.4261,89058,0
2009-11-05,9.528,9.582,9.4863,9.574,109435,0
2009-11-06,9.541,9.671,9.528,9.574,113818,0
2009-11-09,9.757,9.831,9.69,9.808,87411,0
2009-11-10,9.799,9.861,9.778,9.808,77239,0
2009-11-11,9.861,9.955,9.812,9.899,99842,0
2009-11-12,9.893,9.893,9.649,9.771,155685,0
2009-11-13,9.751,9.88,9.746,9.812,87449,0
2009-11-16,9.893,10.04,9.893,9.986,99327,0
2009-11-17,9.949,9.949,9.846,9.949,114297,0
2009-11-18,9.955,10.003,9.88,9.949,107407,0
2009-11-19,9.926,9.935,9.812,9.861,167727,0
2009-11-20,9.751,9.853,9.751,9.784,69138,0
2009-11-23,9.88,10.022,9.873,9.907,97879,0
2009-11-24,9.866,9.94,9.812,9.907,77199,0
2009-11-25,10.022,10.04,9.98,10.009,73374,0
2009-11-27,9.765,9.94,9.751,9.893,96160,0
2009-11-30,9.838,9.962,9.812,9.907,79654,0
2009-12-01,10.003,10.151,10.003,10.137,147832,0
2009-12-02,10.11,10.22,10.11,10.205,110902,0
2009-12-03,10.279,10.279,10.159,10.159,55762,0
2009-12-04,10.185,10.258,10.097,10.143,113072,0
2009-12-07,10.164,10.232,10.11,10.197,134541,0
2009-12-08,10.057,10.124,9.986,9.986,122765,0
2009-12-09,9.962,10.065,9.935,10.057,108159,0
2009-12-10,10.065,10.143,10.034,10.057,70931,0
2009-12-11,10.076,10.172,10.076,10.143,86075,0
2009-12-14,10.172,10.273,10.172,10.273,75759,0
2009-12-15,10.19,10.273,10.19,10.226,103786,0
2009-12-16,10.267,10.389,10.251,10.305,117070,0
2009-12-17,10.197,10.267,10.172,10.251,213137,0
2009-12-18,10.3,10.3,10.11,10.143,98481,0
2009-12-21,10.137,10.244,10.117,10.164,162651,0
2009-12-22,10.048,10.232,10.048,10.205,163976,0
2009-12-23,10.244,10.334,10.178,10.279,69809,0
2009-12-24,10.287,10.334,10.279,10.327,31372,0
2009-12-28,10.341,10.374,10.267,10.312,128621,0
2009-12-29,10.305,10.365,10.287,10.341,64623,0
2009-12-30,10.279,10.396,10.244,10.396,109040,0
2009-12-31,10.409,10.489,10.287,10.475,87732,0
2010-01-04,10.483,10.644,10.463,10.644,156405,0
2010-01-05,10.633,10.753,10.589,10.753,87538,0
2010-01-06,10.692,10.903,10.692,10.895,81304,0
2010-01-07,10.903,10.923,10.809,10.916,67998,0
2010-01-08,10.841,10.991,10.834,10.881,139724,0
2010-01-11,10.93,11.16,10.869,11.084,161958,0
2010-01-12,10.916,11.098,10.895,11.078,193621,0
2010-01-13,11.045,11.066,10.923,10.991,93404,0
2010-01-14,10.97,11.18,10.936,11.098,283039,0
2010-01-15,11.023,11.038,10.849,10.936,152418,0
2010-01-19,10.856,11.038,10.856,10.997,106597,0
2010-01-20,10.91,10.91,10.766,10.834,151094,0
2010-01-21,10.834,10.869,10.766,10.766,175510,0
2010-01-22,10.766,10.788,10.401,10.443,158176,0
2010-01-25,10.543,10.578,10.374,10.374,102060,0
2010-01-26,10.205,10.401,10.205,10.258,155246,0
2010-01-27,10.232,10.312,10.151,10.22,120576,0
2010-01-28,10.185,10.239,9.962,10.102,74771,0
2010-01-29,10.131,10.185,9.88,9.907,91858,0
2010-02-01,10.057,10.117,10.04,10.076,79059,0
2010-02-02,10.137,10.279,10.137,10.226,94738,0
2010-02-03,10.11,10.312,10.11,10.279,92839,0
2010-02-04,10.102,10.102,9.846,9.861,158251,0
2010-02-05,9.812,9.846,9.2762,9.528,313417,0
2010-02-08,9.541,9.636,9.433,9.433,41870,0
2010-02-09,9.508,9.819,9.508,9.698,96915,0
2010-02-10,9.663,9.846,9.59,9.725,106122,0
2010-02-11,9.69,9.846,9.656,9.799,141001,0
2010-02-12,9.725,9.765,9.649,9.751,154499,0
2010-02-16,9.808,10.018,9.778,9.994,110811,0
2010-02-17,10.003,10.057,9.969,10.018,59430,0
2010-02-18,9.986,10.117,9.986,10.09,95133,0
2010-02-19,10.076,10.11,9.962,10.102,100345,0
2010-02-22,10.435,10.435,10.124,10.151,61324,0
2010-02-23,10.164,10.164,10.065,10.076,51418,0
2010-02-24,10.151,10.197,10.076,10.164,104637,0
2010-02-25,10.11,10.164,10.009,10.159,82845,0
2010-02-26,10.131,10.178,10.131,10.159,87843,0
2010-03-01,10.164,10.287,10.164,10.287,54718,0
2010-03-02,10.287,10.449,10.287,10.449,91127,0
2010-03-03,10.38,10.572,10.38,10.564,99963,0
2010-03-04,10.529,10.619,10.483,10.564,56065,0
2010-03-05,10.556,10.644,10.556,10.633,114764,0
2010-03-08,10.644,10.712,10.589,10.638,84342,0
2010-03-09,10.578,10.72,10.536,10.611,90135,0
2010-03-10,10.611,10.698,10.611,10.686,65368,0
2010-03-11,10.673,10.728,10.619,10.705,65556,0
2010-03-12,10.735,10.775,10.712,10.739,69587,0
2010-03-15,10.735,10.735,10.597,10.673,63208,0
2010-03-16,10.658,10.766,10.658,10.739,81234,0
2010-03-17,10.72,10.903,10.72,10.809,133115,0
2010-03-18,10.834,10.834,10.739,10.76,68479,0
2010-03-19,10.728,10.753,10.589,10.638,71722,0
2010-03-22,10.578,10.681,10.543,10.633,66447,0
2010-03-23,10.51,10.604,10.489,10.597,75554,0
2010-03-24,10.47,10.518,10.415,10.415,84567,0
2010-03-25,10.489,10.556,10.396,10.42,59783,0
2010-03-26,10.409,10.556,10.409,10.536,68585,0
2010-03-29,10.543,10.638,10.503,10.578,89989,0
2010-03-30,10.586,10.644,10.529,10.589,76216,0
2010-03-31,10.589,10.644,10.518,10.536,90843,0
2010-04-01,10.556,10.775,10.556,10.673,189201,0
2010-04-05,10.619,10.814,10.619,10.775,84506,0
2010-04-06,10.658,10.753,10.638,10.747,128043,0
2010-04-07,10.692,10.705,10.611,10.644,135898,0
2010-04-08,10.578,10.698,10.529,10.681,112378,0
2010-04-09,10.652,10.728,10.619,10.728,76727,0
2010-04-12,10.72,10.875,10.72,10.834,88526,0
2010-04-13,10.766,10.834,10.692,10.781,189704,0
2010-04-14,10.801,10.903,10.801,10.903,73069,0
2010-04-15,10.819,10.97,10.819,10.936,64529,0
2010-04-16,10.827,10.895,10.652,10.705,106813,0
2010-04-19,10.638,10.698,10.536,10.686,84370,0
2010-04-20,10.686,10.801,10.686,10.72,104798,0
2010-04-21,10.698,10.753,10.589,10.698,101820,0
2010-04-22,10.658,10.658,10.483,10.619,129354,0
2010-04-23,10.597,10.707,10.565,10.687,53328,0
2010-04-26,10.665,10.739,10.633,10.665,131308,0
2010-04-27,10.589,10.633,10.279,10.279,190694,0
2010-04-28,10.258,10.312,10.083,10.197,136444,0
2010-04-29,10.226,10.374,10.226,10.341,146306,0
2010-04-30,10.312,10.38,10.159,10.172,125996,0
2010-05-03,10.185,10.374,10.185,10.3,104094,0
2010-05-04,10.185,10.185,9.926,9.94,164520,0
2010-05-05,9.751,9.838,9.52,9.623,144733,0
2010-05-06,9.4863,9.616,4.1781,9.0265,357711,0
2010-05-07,8.9187,9.1288,8.7894,8.9449,222222,0
2010-05-10,9.4054,9.623,9.2519,9.4133,223887,0
2010-05-11,9.2704,9.508,9.2363,9.3995,198614,0
2010-05-12,9.433,9.582,9.433,9.568,124260,0
2010-05-13,9.541,9.623,9.508,9.548,89303,0
2010-05-14,9.4951,9.4951,9.1889,9.2908,86348,0
2010-05-17,9.317,9.3316,8.9862,9.2156,103143,0
2010-05-18,9.2645,9.3238,8.9449,8.959,86947,0
2010-05-19,8.9318,9.0198,8.6753,8.8642,157283,0
2010-05-20,8.6209,8.6616,8.4577,8.5324,127124,0
2010-05-21,8.1664,8.6209,8.1664,8.5731,119633,0
2010-05-24,8.4434,8.668,8.4383,8.4924,129568,0
2010-05-25,8.2621,8.4844,8.0714,8.4844,128568,0
2010-05-26,8.5324,8.5928,8.3556,8.3626,153262,0
2010-05-27,8.511,8.7213,8.511,8.7213,227560,0
2010-05-28,8.7831,8.8375,8.6616,8.7894,184558,0
2010-06-01,8.7213,8.8513,8.6272,8.6616,110055,0
2010-06-02,8.668,8.7978,8.5928,8.7894,126671,0
2010-06-03,8.8292,8.9243,8.8098,8.8456,170360,0
2010-06-04,8.5928,8.6616,8.4036,8.4657,140999,0
2010-06-07,8.5048,8.5261,8.3505,8.3556,104499,0
2010-06-08,8.3505,8.4245,8.2817,8.3895,117920,0
2010-06-09,8.4434,8.5928,8.3835,8.4165,99181,0
2010-06-10,8.5589,8.735,8.5589,8.7296,199859,0
2010-06-11,8.6951,8.9038,8.6616,8.9038,166248,0
2010-06-14,8.9525,9.0537,8.9243,8.9393,97711,0
2010-06-15,9.0537,9.2099,9.0058,9.1555,196200,0
2010-06-16,9.0954,9.3112,9.0887,9.1812,204584,0
2010-06-17,9.2099,9.2577,9.1354,9.2519,73365,0
2010-06-18,9.2577,9.3044,9.2577,9.2995,92847,0
2010-06-21,9.4192,9.4666,9.2704,9.3238,160218,0
2010-06-22,9.2519,9.2645,9.0348,9.0348,119190,0
2010-06-23,9.0658,9.1488,8.9721,9.0602,86672,0
2010-06-24,9.0658,9.0743,8.9525,8.9525,109017,0
2010-06-25,8.9721,9.0743,8.891,9.0537,69457,0
2010-06-28,9.0198,9.1134,8.9935,9.0198,58690,0
2010-06-29,8.7831,8.8375,8.6534,8.7757,97787,0
2010-06-30,8.7775,8.9167,8.667,8.6869,83465,0
2010-07-01,8.6144,8.7683,8.6144,8.668,215067,0
2010-07-02,8.6353,8.7894,8.6353,8.7296,124585,0
2010-07-06,8.8375,9.0125,8.8163,8.9187,156106,0
2010-07-07,8.9121,9.3238,8.9121,9.3238,141511,0
2010-07-08,9.3926,9.528,9.283,9.502,125590,0
2010-07-09,9.4389,9.536,9.3995,9.536,79361,0
2010-07-12,9.4597,9.536,9.4597,9.514,70592,0
2010-07-13,9.574,9.746,9.574,9.69,109050,0
2010-07-14,9.609,9.702,9.582,9.678,119841,0
2010-07-15,9.623,9.716,9.574,9.702,122961,0
2010-07-16,9.656,9.656,9.4951,9.536,83791,0
2010-07-19,9.536,9.656,9.536,9.63,127278,0
2010-07-20,9.548,9.716,9.4951,9.678,71163,0
2010-07-21,9.69,9.738,9.59,9.609,115239,0
2010-07-22,9.725,10.018,9.725,9.994,143945,0
2010-07-23,9.94,10.04,9.866,10.029,79225,0
2010-07-26,10.029,10.124,10.003,10.102,69386,0
2010-07-27,10.09,10.239,10.076,10.205,91555,0
2010-07-28,10.131,10.258,10.117,10.137,89175,0
2010-07-29,10.151,10.287,10.097,10.131,82251,0
2010-07-30,10.04,10.19,10.018,10.143,42688,0
2010-08-02,10.244,10.529,10.244,10.529,92690,0
2010-08-03,10.475,10.529,10.389,10.428,54550,0
2010-08-04,10.443,10.529,10.38,10.51,78741,0
2010-08-05,10.435,10.503,10.38,10.503,62974,0
2010-08-06,10.355,10.556,10.349,10.524,61486,0
2010-08-09,10.529,10.578,10.483,10.543,44861,0
2010-08-10,10.435,10.556,10.341,10.529,67431,0
2010-08-11,10.312,10.312,10.11,10.137,148260,0
2010-08-12,10.076,10.164,10.04,10.097,75441,0
2010-08-13,10.029,10.185,10.029,10.076,29742,0
2010-08-16,10.117,10.232,10.09,10.226,112898,0
2010-08-17,10.258,10.374,10.258,10.319,86377,0
2010-08-18,10.287,10.396,10.279,10.341,101267,0
2010-08-19,10.36,10.36,10.065,10.22,116063,0
2010-08-20,10.097,10.143,10.048,10.11,86188,0
2010-08-23,10.36,10.443,10.287,10.287,170160,0
2010-08-24,10.159,10.273,10.065,10.178,137810,0
2010-08-25,10.11,10.226,10.097,10.205,65505,0
2010-08-26,10.19,10.355,10.19,10.244,209164,0
2010-08-27,10.334,10.449,10.267,10.449,102027,0
2010-08-30,10.38,10.42,10.334,10.349,58275,0
2010-08-31,10.263,10.413,10.255,10.379,100171,0
2010-09-01,10.463,10.747,10.463,10.692,103658,0
2010-09-02,10.692,10.936,10.692,10.916,81639,0
2010-09-03,10.956,11.045,10.889,10.984,102048,0
2010-09-07,10.976,10.976,10.827,10.881,110658,0
2010-09-08,10.863,11.023,10.863,10.97,117354,0
2010-09-09,11.066,11.133,11.012,11.059,75935,0
2010-09-10,11.071,11.118,11.018,11.059,55601,0
2010-09-13,11.166,11.172,11.045,11.147,131495,0
2010-09-14,11.16,11.234,11.133,11.172,208291,0
2010-09-15,11.078,11.188,11.03,11.172,186052,0
2010-09-16,11.098,11.234,11.084,11.234,88672,0
2010-09-17,11.234,11.261,11.118,11.166,79783,0
2010-09-20,11.16,11.288,11.16,11.277,84356,0
2010-09-21,10.881,10.976,10.856,10.916,234132,0
2010-09-22,10.869,11.005,10.869,10.916,127105,0
2010-09-23,10.895,10.944,10.788,10.863,107348,0
2010-09-24,10.97,11.125,10.97,11.066,131545,0
2010-09-27,11.066,11.071,10.949,11.051,94626,0
2010-09-28,11.098,11.195,10.976,11.16,76889,0
2010-09-29,11.172,11.241,11.107,11.153,80470,0
2010-09-30,11.269,11.282,11.058,11.188,116425,0
2010-10-01,11.307,11.323,11.213,11.302,125437,0
2010-10-04,10.949,11.166,10.949,11.125,275680,0
2010-10-05,11.147,11.431,11.147,11.377,178628,0
2010-10-06,11.39,11.494,11.383,11.437,138763,0
2010-10-07,11.504,11.541,11.355,11.445,87335,0
2010-10-08,11.494,11.526,11.445,11.479,111122,0
2010-10-11,11.541,11.587,11.479,11.541,73051,0
2010-10-12,11.545,11.58,11.405,11.58,119891,0
2010-10-13,11.612,11.721,11.593,11.647,141286,0
2010-10-14,11.655,11.777,11.655,11.729,134783,0
2010-10-15,11.77,11.782,11.647,11.77,96658,0
2010-10-18,11.77,11.77,11.688,11.721,49144,0
2010-10-19,11.635,11.635,11.35,11.399,170305,0
2010-10-20,11.497,11.674,11.497,11.567,187884,0
2010-10-21,11.655,11.729,11.541,11.62,163080,0
2010-10-22,11.647,11.747,11.639,11.747,136491,0
2010-10-25,11.777,11.85,11.742,11.756,82807,0
2010-10-26,11.655,11.747,11.607,11.747,79308,0
2010-10-27,11.715,11.715,11.573,11.628,67368,0
2010-10-28,11.742,11.788,11.647,11.682,83038,0
2010-10-29,11.658,11.733,11.658,11.684,94965,0
2010-11-01,11.782,11.918,11.742,11.83,301440,0
2010-11-02,11.938,12.018,11.837,11.913,129698,0
2010-11-03,11.994,11.994,11.865,11.986,69389,0
2010-11-04,12.155,12.196,12.116,12.169,57460,0
2010-11-05,12.191,12.231,12.102,12.196,76974,0
2010-11-08,12.123,12.123,11.979,12.067,84925,0
2010-11-09,12.094,12.116,11.837,11.871,169243,0
2010-11-10,11.858,11.891,11.721,11.858,73055,0
2010-11-11,11.747,11.871,11.735,11.871,75740,0
2010-11-12,11.871,11.891,11.647,11.647,103335,0
2010-11-15,11.77,11.81,11.62,11.639,93023,0
2010-11-16,11.58,11.58,11.277,11.316,101584,0
2010-11-17,11.416,11.457,11.35,11.416,63162,0
2010-11-18,11.635,11.667,11.573,11.58,79883,0
2010-11-19,11.567,11.607,11.383,11.607,72484,0
2010-11-22,11.593,11.593,11.383,11.58,61248,0
2010-11-23,11.479,11.479,11.295,11.383,123622,0
2010-11-24,11.504,11.541,11.416,11.464,61288,0
2010-11-26,11.344,11.383,11.241,11.241,35046,0
2010-11-29,11.268,11.268,11.051,11.261,111412,0
2010-11-30,11.132,11.165,10.982,11.132,89994,0
2010-12-01,11.35,11.355,11.241,11.307,121268,0
2010-12-02,11.336,11.471,11.329,11.45,64955,0
2010-12-03,11.377,11.567,11.377,11.567,86995,0
2010-12-06,11.567,11.593,11.464,11.573,91795,0
2010-12-07,11.742,11.742,11.511,11.545,80203,0
2010-12-08,11.587,11.587,11.431,11.526,199656,0
2010-12-09,11.612,11.612,11.399,11.471,67469,0
2010-12-10,11.464,11.541,11.445,11.526,45002,0
2010-12-13,11.647,11.647,11.471,11.573,65784,0
2010-12-14,11.612,11.688,11.494,11.607,136652,0
2010-12-15,11.639,11.639,11.307,11.416,100742,0
2010-12-16,11.411,11.447,11.297,11.411,63966,0
2010-12-17,11.377,11.464,11.241,11.39,95328,0
2010-12-20,11.39,11.504,11.281,11.369,50133,0
2010-12-21,11.323,11.369,11.261,11.362,52693,0
2010-12-22,11.329,11.471,11.316,11.416,93192,0
2010-12-23,11.41,11.497,11.399,11.497,70852,0
2010-12-27,11.41,11.545,11.39,11.545,119741,0
2010-12-28,11.519,11.526,11.431,11.526,54351,0
2010-12-29,11.57,11.57,11.446,11.542,78771,0
2010-12-30,11.57,11.61,11.522,11.61,48136,0
2010-12-31,11.581,11.702,11.581,11.702,45300,0
2011-01-03,11.729,11.837,11.708,11.824,83408,0
2011-01-04,11.824,11.865,11.708,11.817,96912,0
2011-01-05,11.715,11.777,11.667,11.756,88766,0
2011-01-06,11.756,11.763,11.534,11.593,57563,0
2011-01-07,11.593,11.655,11.494,11.601,54493,0
2011-01-10,11.471,11.504,11.416,11.497,74143,0
2011-01-11,11.545,11.587,11.471,11.545,72849,0
2011-01-12,11.587,11.688,11.587,11.635,102658,0
2011-01-13,11.682,11.694,11.607,11.667,68878,0
2011-01-14,11.639,11.702,11.635,11.674,57707,0
2011-01-18,11.688,11.747,11.647,11.729,44256,0
2011-01-19,11.742,11.742,11.607,11.635,62421,0
2011-01-20,11.607,11.688,11.526,11.661,42588,0
2011-01-21,11.702,11.77,11.702,11.747,68240,0
2011-01-24,11.756,11.824,11.715,11.788,73129,0
2011-01-25,11.81,11.844,11.702,11.844,128459,0
2011-01-26,11.804,11.898,11.804,11.865,87386,0
2011-01-27,11.85,11.924,11.804,11.918,53398,0
2011-01-28,11.946,11.946,11.667,11.694,70781,0
2011-01-31,11.773,11.793,11.66,11.693,53383,0
2011-02-01,11.735,11.918,11.735,11.918,69327,0
2011-02-02,11.913,11.966,11.891,11.918,87875,0
2011-02-03,11.858,11.918,11.804,11.918,42024,0
2011-02-04,11.858,11.959,11.837,11.959,46254,0
2011-02-07,11.953,12.013,11.924,11.924,49819,0
2011-02-08,11.891,12.018,11.891,12.006,84271,0
2011-02-09,11.946,11.986,11.871,11.946,69004,0
2011-02-10,11.884,11.938,11.884,11.905,63973,0
2011-02-11,12.048,12.055,11.884,12.055,83141,0
2011-02-14,12.048,12.048,11.986,11.994,65409,0
2011-02-15,11.971,12,11.953,11.971,46285,0
2011-02-16,11.986,12.055,11.953,12.006,107220,0
2011-02-18,12.061,12.094,12.018,12.055,99124,0
2011-02-22,12,12.048,11.782,11.817,65580,0
2011-02-23,11.782,11.876,11.715,11.782,52874,0
2011-02-24,11.837,11.85,11.729,11.756,49937,0
2011-02-25,11.777,11.971,11.763,11.971,47161,0
2011-02-28,11.936,12.039,11.936,12.013,74429,0
2011-03-01,12.042,12.063,11.898,11.898,47587,0
2011-03-02,11.898,12.042,11.865,12.042,103001,0
2011-03-03,12.063,12.219,11.987,12.219,116058,0
2011-03-04,12.165,12.173,12.028,12.158,67672,0
2011-03-07,12.155,12.155,12,12.109,77584,0
2011-03-08,12.087,12.202,12.006,12.202,102119,0
2011-03-09,12.165,12.165,12.104,12.131,70257,0
2011-03-10,12.069,12.075,11.844,11.996,72465,0
2011-03-11,11.939,12.008,11.858,11.967,63521,0
2011-03-14,11.932,11.932,11.692,11.829,57171,0
2011-03-15,11.563,11.701,11.46,11.61,122793,0
2011-03-16,11.563,11.598,11.117,11.278,109542,0
2011-03-17,11.507,11.59,11.425,11.498,163879,0
2011-03-18,11.68,11.68,11.522,11.577,82645,0
2011-03-21,11.746,11.85,11.687,11.85,69020,0
2011-03-22,11.871,11.871,11.795,11.865,68538,0
2011-03-23,11.858,11.932,11.777,11.925,80288,0
2011-03-24,11.906,12.05,11.906,12.036,50853,0
2011-03-25,12.008,12.124,12.001,12.124,170691,0
2011-03-28,12.179,12.179,12.097,12.145,91709,0
2011-03-29,12.112,12.211,12.081,12.173,49663,0
2011-03-30,12.219,12.492,12.186,12.492,140979,0
2011-03-31,12.472,12.501,12.38,12.465,65109,0
2011-04-01,12.486,12.799,12.439,12.659,93385,0
2011-04-04,12.672,12.672,12.596,12.611,71539,0
2011-04-05,12.603,12.698,12.583,12.685,59487,0
2011-04-06,12.707,12.753,12.508,12.629,111486,0
2011-04-07,12.555,12.603,12.492,12.555,45167,0
2011-04-08,12.546,12.618,12.522,12.562,62217,0
2011-04-11,12.534,12.636,12.431,12.515,49186,0
2011-04-12,12.392,12.425,12.254,12.364,97446,0
2011-04-13,12.37,12.474,12.309,12.37,78080,0
2011-04-14,12.323,12.418,12.235,12.418,69812,0
2011-04-15,12.46,12.46,12.344,12.425,40185,0
2011-04-18,12.235,12.323,12.165,12.303,52614,0
2011-04-19,12.303,12.344,12.219,12.315,78869,0
2011-04-20,12.501,12.57,12.486,12.546,99941,0
2011-04-21,12.589,12.726,12.577,12.713,46612,0
2011-04-25,12.672,12.746,12.618,12.659,62779,0
2011-04-26,12.678,12.761,12.629,12.746,97615,0
2011-04-27,12.761,12.898,12.69,12.884,134642,0
2011-04-28,12.87,13.082,12.87,13.054,89263,0
2011-04-29,13.023,13.073,12.966,13.023,108436,0
2011-05-02,13.041,13.082,12.954,13.007,124353,0
2011-05-03,12.923,13.014,12.829,12.87,77019,0
2011-05-04,12.877,12.911,12.726,12.761,76091,0
2011-05-05,12.112,12.69,12.112,12.577,174259,0
2011-05-06,12.721,12.769,12.515,12.589,87193,0
2011-05-09,12.589,12.685,12.577,12.685,70931,0
2011-05-10,12.726,12.842,12.678,12.842,79188,0
2011-05-11,12.799,12.799,12.522,12.603,128662,0
2011-05-12,12.603,12.761,12.486,12.739,133739,0
2011-05-13,12.739,12.799,12.546,12.596,79703,0
2011-05-16,12.596,12.625,12.522,12.546,42573,0
2011-05-17,12.454,12.501,12.377,12.474,73488,0
2011-05-18,12.508,12.611,12.454,12.611,81472,0
2011-05-19,12.625,12.69,12.515,12.643,53871,0
2011-05-20,12.615,12.648,12.482,12.572,45563,0
2011-05-23,12.46,12.46,12.282,12.356,58227,0
2011-05-24,12.425,12.492,12.418,12.439,55462,0
2011-05-25,12.431,12.57,12.398,12.555,42478,0
2011-05-26,12.501,12.57,12.418,12.515,141625,0
2011-05-27,12.511,12.656,12.511,12.621,56992,0
2011-05-31,12.671,12.851,12.671,12.831,94857,0
2011-06-01,12.733,12.799,12.618,12.629,88310,0
2011-06-02,12.583,12.69,12.555,12.672,65313,0
2011-06-03,12.525,12.744,12.482,12.675,52311,0
2011-06-06,12.625,12.659,12.508,12.541,64244,0
2011-06-07,12.543,12.724,12.543,12.648,66991,0
2011-06-08,12.683,12.687,12.502,12.532,103055,0
2011-06-09,12.585,12.695,12.538,12.663,97084,0
2011-06-10,12.585,12.585,12.303,12.337,74162,0
2011-06-13,12.393,12.393,12.018,12.199,185852,0
2011-06-14,12.337,12.525,12.337,12.502,69966,0
2011-06-15,12.447,12.447,12.033,12.143,231296,0
2011-06-16,12.178,12.21,12.039,12.143,94108,0
2011-06-17,12.249,12.282,12.185,12.205,46746,0
2011-06-20,12.117,12.267,12.11,12.26,37632,0
2011-06-21,12.379,12.475,12.379,12.393,45206,0
2011-06-22,12.4,12.447,12.282,12.35,55931,0
2011-06-23,12.157,12.267,12.048,12.249,66160,0
2011-06-24,12.267,12.324,12.11,12.164,43681,0
2011-06-27,12.219,12.358,12.172,12.337,58565,0
2011-06-28,12.406,12.488,12.365,12.462,56174,0
2011-06-29,12.482,12.621,12.469,12.581,51308,0
2011-06-30,12.615,12.833,12.615,12.833,52998,0
2011-07-01,12.841,12.939,12.744,12.91,59128,0
2011-07-05,12.848,12.954,12.835,12.917,94421,0
2011-07-06,12.869,12.897,12.799,12.823,56362,0
2011-07-07,12.862,13.186,12.862,13.049,215225,0
2011-07-08,12.91,12.939,12.774,12.862,78169,0
2011-07-11,12.663,12.687,12.406,12.419,96830,0
2011-07-12,12.337,12.447,12.324,12.344,113430,0
2011-07-13,12.371,12.502,12.365,12.419,84328,0
2011-07-14,12.441,12.538,12.379,12.4,65325,0
2011-07-15,12.441,12.488,12.412,12.475,41174,0
2011-07-18,12.406,12.406,12.185,12.227,76821,0
2011-07-19,12.267,12.406,12.267,12.337,84653,0
2011-07-20,12.365,12.511,12.365,12.495,45041,0
2011-07-21,12.532,12.744,12.532,12.704,65981,0
2011-07-22,12.704,12.752,12.648,12.731,41899,0
2011-07-25,12.648,12.731,12.581,12.675,59445,0
2011-07-26,12.664,12.706,12.622,12.689,67365,0
2011-07-27,12.585,12.606,12.4,12.412,86427,0
2011-07-28,12.501,12.501,12.329,12.334,66742,0
2011-07-29,12.189,12.439,12.132,12.321,144884,0
2011-08-01,12.502,12.502,12.219,12.379,82282,0
2011-08-02,12.245,12.299,11.97,12,88931,0
2011-08-03,12.025,12.088,11.654,12.013,139740,0
2011-08-04,11.902,11.902,11.266,11.274,163558,0
2011-08-05,11.405,11.542,10.941,11.314,168086,0
2011-08-08,10.878,10.878,10.209,10.285,207427,0
2011-08-09,10.38,10.975,10.229,10.975,155763,0
2011-08-10,10.83,10.865,10.409,10.415,132448,0
2011-08-11,10.464,11.645,10.464,11.06,170897,0
2011-08-12,11.109,11.245,11.051,11.198,48801,0
2011-08-15,11.417,11.61,11.343,11.61,52722,0
2011-08-16,11.405,11.577,11.369,11.466,89499,0
2011-08-17,11.474,11.666,11.474,11.529,105108,0
2011-08-18,11.135,11.162,10.844,11.093,153411,0
2011-08-19,10.601,11.03,10.471,10.811,278708,0
2011-08-22,11.12,11.183,10.852,10.872,55276,0
2011-08-23,10.928,11.28,10.907,11.28,73797,0
2011-08-24,11.252,11.432,11.191,11.383,81965,0
2011-08-25,11.466,11.555,11.135,11.198,43746,0
2011-08-26,11.143,11.328,10.975,11.301,29065,0
2011-08-29,11.383,11.61,11.355,11.59,37682,0
2011-08-30,11.555,11.654,11.488,11.59,47134,0
2011-08-31,11.623,11.857,11.581,11.8,96038,0
2011-09-01,11.729,11.943,11.721,11.929,69946,0
2011-09-02,11.722,11.892,11.715,11.793,29033,0
2011-09-06,11.539,11.614,11.433,11.614,97001,0
2011-09-07,11.746,11.746,11.524,11.573,129703,0
2011-09-08,11.41,11.663,11.41,11.524,34394,0
2011-09-09,11.476,11.476,11.064,11.204,96484,0
2011-09-12,11.049,11.097,10.881,11.064,63602,0
2011-09-13,11.097,11.245,11.027,11.245,43217,0
2011-09-14,11.216,11.336,10.979,11.197,118498,0
2011-09-15,11.384,11.454,11.363,11.454,61450,0
2011-09-16,11.461,11.558,11.44,11.509,63316,0
2011-09-19,11.279,11.343,11.064,11.305,63642,0
2011-09-20,11.286,11.426,11.181,11.189,67639,0
2011-09-21,11.16,11.259,10.916,10.944,61107,0
2011-09-22,10.538,10.594,10.14,10.406,199300,0
2011-09-23,10.378,10.587,10.378,10.518,75195,0
2011-09-26,10.553,10.672,10.385,10.672,70855,0
2011-09-27,10.804,11.041,10.784,10.818,52775,0
2011-09-28,10.839,10.993,10.754,10.797,92544,0
2011-09-29,10.957,11.064,10.769,10.923,75631,0
2011-09-30,10.877,10.928,10.68,10.705,58119,0
2011-10-03,10.6,10.686,10.378,10.4,101460,0
2011-10-04,10.175,10.412,10.017,10.412,136614,0
2011-10-05,10.361,10.643,10.329,10.56,62834,0
2011-10-06,10.518,10.812,10.503,10.76,66230,0
2011-10-07,10.846,11.02,10.804,10.861,67365,0
2011-10-10,11.034,11.305,11.02,11.305,75549,0
2011-10-11,11.173,11.355,11.125,11.314,47690,0
2011-10-12,11.363,11.593,11.363,11.467,31700,0
2011-10-13,11.392,11.484,11.252,11.447,45027,0
2011-10-14,11.602,11.713,11.602,11.684,53395,0
2011-10-17,11.637,11.67,11.44,11.491,43271,0
2011-10-18,11.447,11.741,11.369,11.67,37654,0
2011-10-19,11.67,11.733,11.573,11.607,49114,0
2011-10-20,11.573,11.621,11.336,11.517,56752,0
2011-10-21,11.532,11.769,11.532,11.727,44886,0
2011-10-24,11.777,11.887,11.727,11.746,78784,0
2011-10-25,11.63,11.706,11.447,11.447,202946,0
2011-10-26,11.621,11.63,11.384,11.63,92689,0
2011-10-27,11.831,12.189,11.831,12.097,46572,0
2011-10-28,12.062,12.154,12.018,12.049,34571,0
2011-10-31,11.818,11.911,11.632,11.632,77409,0
2011-11-01,11.167,11.602,11.117,11.58,103529,0
2011-11-02,11.678,11.678,11.369,11.532,86219,0
2011-11-03,11.587,11.684,11.433,11.587,147438,0
2011-11-04,11.46,11.615,11.348,11.567,68767,0
2011-11-07,11.495,11.58,11.44,11.524,44209,0
2011-11-08,11.544,11.69,11.433,11.658,99438,0
2011-11-09,11.286,11.343,11.082,11.09,56490,0
2011-11-10,11.181,11.301,11.141,11.173,45876,0
2011-11-11,11.336,11.495,11.273,11.461,46965,0
2011-11-14,11.461,11.495,11.273,11.279,24887,0
2011-11-15,11.21,11.35,11.16,11.273,31759,0
2011-11-16,11.173,11.238,11.09,11.133,72795,0
2011-11-17,11.064,11.223,10.902,10.986,46188,0
2011-11-18,11.027,11.064,10.881,10.894,101327,0
2011-11-21,10.728,10.754,10.582,10.728,57006,0
2011-11-22,10.76,10.824,10.518,10.728,157863,0
2011-11-23,10.56,10.6,10.4,10.469,87776,0
2011-11-25,10.448,10.497,10.378,10.378,64421,0
2011-11-28,10.663,10.713,10.553,10.63,103762,0
2011-11-29,10.713,10.824,10.681,10.784,45049,0
2011-11-30,11.151,11.297,11.11,11.297,128551,0
2011-12-01,11.245,11.355,11.181,11.279,40254,0
2011-12-02,11.341,11.426,11.256,11.299,81867,0
2011-12-05,11.419,11.58,11.336,11.426,67897,0
2011-12-06,11.439,11.501,11.348,11.361,189414,0
2011-12-07,11.361,11.439,11.192,11.426,57860,0
2011-12-08,11.418,11.426,11.213,11.262,62401,0
2011-12-09,11.32,11.533,11.248,11.432,52582,0
2011-12-12,11.304,11.341,11.114,11.299,45469,0
2011-12-13,11.32,11.376,11.164,11.226,105730,0
2011-12-14,11.226,11.262,11.085,11.192,78326,0
2011-12-15,11.283,11.367,11.22,11.361,79841,0
2011-12-16,11.426,11.517,11.299,11.376,65211,0
2011-12-19,11.491,11.603,11.41,11.495,87850,0
2011-12-20,11.623,11.778,11.615,11.708,108253,0
2011-12-21,11.737,11.793,11.673,11.737,35661,0
2011-12-22,11.693,11.884,11.693,11.849,60690,0
2011-12-23,11.828,11.892,11.758,11.892,55505,0
2011-12-27,11.884,11.963,11.835,11.956,72760,0
2011-12-28,11.992,11.992,11.815,11.927,138902,0
2011-12-29,11.935,12.04,11.877,12.034,215036,0
2011-12-30,12.067,12.08,11.96,12.017,76935,0
2012-01-03,12.154,12.366,12.147,12.273,125772,0
2012-01-04,11.857,12.316,11.857,12.281,258343,0
2012-01-05,12.24,12.303,12.208,12.266,115126,0
2012-01-06,12.303,12.303,12.097,12.119,85637,0
2012-01-09,12.175,12.175,12.013,12.126,86626,0
2012-01-10,12.16,12.248,12.16,12.203,88871,0
2012-01-11,12.147,12.197,12.09,12.154,28576,0
2012-01-12,12.203,12.24,12.113,12.24,80522,0
2012-01-13,12.16,12.24,12.056,12.24,56475,0
2012-01-17,12.295,12.422,12.289,12.31,125004,0
2012-01-18,12.344,12.437,12.338,12.422,242961,0
2012-01-19,12.429,12.516,12.429,12.516,111261,0
2012-01-20,12.46,12.501,12.402,12.437,42323,0
2012-01-23,12.396,12.572,12.396,12.422,67517,0
2012-01-24,12.408,12.492,12.396,12.429,47461,0
2012-01-25,12.373,12.523,12.338,12.523,52159,0
2012-01-26,12.53,12.592,12.501,12.542,41003,0
2012-01-27,12.492,12.714,12.485,12.671,61208,0
2012-01-30,12.599,12.714,12.58,12.698,79975,0
2012-01-31,12.764,12.77,12.605,12.639,51146,0
2012-02-01,12.707,12.883,12.707,12.812,45361,0
2012-02-02,12.791,12.973,12.791,12.94,62028,0
2012-02-03,12.988,13.045,12.94,13.005,73291,0
2012-02-06,12.947,12.988,12.91,12.961,45028,0
2012-02-07,12.947,13.005,12.923,12.966,37801,0
2012-02-08,12.918,13.017,12.918,12.966,45428,0
2012-02-09,13.01,13.023,12.996,13.023,31608,0
2012-02-10,12.918,12.931,12.826,12.931,58374,0
2012-02-13,13.005,13.023,12.931,12.961,64188,0
2012-02-14,12.91,12.966,12.848,12.961,46828,0
2012-02-15,12.961,12.988,12.931,12.947,38879,0
2012-02-16,12.947,13.038,12.923,13.017,38177,0
2012-02-17,13.017,13.117,12.988,13.117,35141,0
2012-02-21,13.11,13.198,13.095,13.117,43877,0
2012-02-22,13.073,13.167,13.06,13.124,41496,0
2012-02-23,13.087,13.194,13.087,13.143,45443,0
2012-02-24,13.18,13.262,13.175,13.239,56769,0
2012-02-27,13.194,13.262,13.124,13.194,46488,0
2012-02-28,13.194,13.254,13.186,13.254,46462,0
2012-02-29,13.289,13.34,13.251,13.251,71263,0
2012-03-01,13.254,13.434,13.254,13.434,51937,0
2012-03-02,13.385,13.429,13.271,13.32,108622,0
2012-03-05,13.301,13.306,13.239,13.239,75109,0
2012-03-06,13.123,13.135,12.921,12.935,79373,0
2012-03-07,12.927,13.065,12.927,12.985,59759,0
2012-03-08,13.027,13.157,13.027,13.135,82004,0
2012-03-09,13.123,13.193,13.115,13.193,57619,0
2012-03-12,13.206,13.214,13.084,13.214,51406,0
2012-03-13,13.28,13.289,13.198,13.262,197023,0
2012-03-14,13.198,13.262,13.193,13.206,67104,0
2012-03-15,13.243,13.337,13.206,13.337,33499,0
2012-03-16,13.301,13.372,13.301,13.372,30856,0
2012-03-19,13.343,13.399,13.307,13.343,37280,0
2012-03-20,13.262,13.294,13.174,13.28,42244,0
2012-03-21,13.313,13.313,13.18,13.289,80357,0
2012-03-22,13.193,13.193,13.092,13.141,39620,0
2012-03-23,13.148,13.206,13.107,13.198,142290,0
2012-03-26,13.301,13.301,13.206,13.251,224334,0
2012-03-27,13.185,13.262,13.185,13.206,285674,0
2012-03-28,13.214,13.214,13.043,13.099,84704,0
2012-03-29,13.05,13.065,12.943,13.065,51458,0
2012-03-30,13.18,13.222,13.092,13.222,106343,0
2012-04-02,13.123,13.393,13.123,13.343,102582,0
2012-04-03,13.271,13.337,13.222,13.337,105856,0
2012-04-04,13.128,13.174,13.078,13.165,78478,0
2012-04-05,13.084,13.148,13.043,13.071,47407,0
2012-04-09,12.959,13.084,12.95,13.084,34066,0
2012-04-10,13.014,13.035,12.74,12.74,49780,0
2012-04-11,12.821,12.964,12.785,12.791,88443,0
2012-04-12,12.748,12.985,12.748,12.95,124941,0
2012-04-13,12.892,12.912,12.827,12.878,118955,0
2012-04-16,12.886,12.959,12.863,12.892,34738,0
2012-04-17,13.027,13.148,13.001,13.107,44781,0
2012-04-18,13.007,13.065,12.993,13.027,55233,0
2012-04-19,13.043,13.078,12.921,13.001,49997,0
2012-04-20,13.084,13.099,13.02,13.035,33893,0
2012-04-23,12.943,12.943,12.835,12.935,85190,0
2012-04-24,12.969,13.027,12.907,12.964,36888,0
2012-04-25,13.043,13.148,13.035,13.092,29965,0
2012-04-26,13.115,13.185,13.05,13.165,54601,0
2012-04-27,13.084,13.238,13.084,13.185,78340,0
2012-04-30,13.05,13.222,13.05,13.222,85951,0
2012-05-01,13.157,13.307,13.157,13.289,83132,0
2012-05-02,13.128,13.231,13.065,13.174,58057,0
2012-05-03,13.115,13.165,13.078,13.123,82800,0
2012-05-04,13.007,13.071,13.001,13.057,56352,0
2012-05-07,12.985,13.057,12.985,13.05,42566,0
2012-05-08,12.892,12.964,12.797,12.927,60511,0
2012-05-09,12.721,12.856,12.67,12.785,58669,0
2012-05-10,12.9,12.964,12.856,12.964,61246,0
2012-05-11,12.841,12.95,12.841,12.912,42196,0
2012-05-14,12.863,12.863,12.613,12.713,132492,0
2012-05-15,12.689,12.689,12.412,12.432,55258,0
2012-05-16,12.456,12.497,12.267,12.283,71423,0
2012-05-17,12.249,12.249,11.967,11.997,65177,0
2012-05-18,11.947,11.982,11.724,11.761,71239,0
2012-05-21,11.845,11.989,11.825,11.974,43674,0
2012-05-22,11.967,12.118,11.96,12.017,55127,0
2012-05-23,11.967,12.067,11.78,12.067,63699,0
2012-05-24,11.997,12.047,11.947,12.047,13513,0
2012-05-25,11.982,12.08,11.923,11.96,26958,0
2012-05-29,12.08,12.16,12.032,12.096,28623,0
2012-05-30,11.997,12.003,11.896,11.997,31091,0
2012-05-31,11.923,11.96,11.776,11.903,28528,0
2012-06-01,11.703,11.813,11.703,11.745,52251,0
2012-06-04,11.695,11.767,11.603,11.653,85999,0
2012-06-05,11.58,11.696,11.58,11.644,46744,0
2012-06-06,11.703,11.87,11.696,11.864,63960,0
2012-06-07,12.009,12.009,11.893,11.915,24128,0
2012-06-08,11.834,11.944,11.769,11.944,43098,0
2012-06-11,11.982,12.073,11.88,11.88,25083,0
2012-06-12,11.827,12.045,11.827,12.03,57692,0
2012-06-13,11.944,12.184,11.936,12.147,237071,0
2012-06-14,12.125,12.249,12.125,12.197,37166,0
2012-06-15,12.175,12.365,12.175,12.329,34186,0
2012-06-18,12.277,12.453,12.277,12.429,42043,0
2012-06-19,12.401,12.671,12.395,12.663,78901,0
2012-06-20,12.698,12.792,12.596,12.677,51390,0
2012-06-21,12.628,12.69,12.408,12.486,29660,0
2012-06-22,12.466,12.474,12.293,12.321,57500,0
2012-06-25,12.204,12.286,12.009,12.045,90617,0
2012-06-26,12.118,12.286,12.073,12.132,50323,0
2012-06-27,12.192,12.277,12.154,12.227,48269,0
2012-06-28,12.161,12.293,12.088,12.293,98797,0
2012-06-29,12.561,12.648,12.552,12.613,59648,0
2012-07-02,12.633,12.903,12.633,12.857,110691,0
2012-07-03,12.922,13.447,12.857,13.345,324815,0
2012-07-05,13.322,13.331,13.054,13.083,73438,0
2012-07-06,12.997,13.04,12.837,12.955,43973,0
2012-07-09,12.874,13.064,12.829,12.895,74987,0
2012-07-10,12.997,13.005,12.772,12.824,53339,0
2012-07-11,12.888,12.916,12.742,12.844,50820,0
2012-07-12,12.779,12.922,12.671,12.922,44684,0
2012-07-13,13.064,13.113,13.018,13.069,42456,0
2012-07-16,13.156,13.198,12.973,13.18,77912,0
2012-07-17,13.206,13.232,13.127,13.232,38759,0
2012-07-18,13.239,13.345,13.206,13.322,36770,0
2012-07-19,13.403,13.44,13.314,13.44,25188,0
2012-07-20,13.411,13.411,13.255,13.289,44777,0
2012-07-23,13.135,13.14,12.909,13.135,44487,0
2012-07-24,13.069,13.135,12.857,12.895,37020,0
2012-07-25,12.909,13.054,12.837,12.947,68713,0
2012-07-26,13.09,13.251,13.077,13.251,40210,0
2012-07-27,13.331,13.512,13.331,13.431,61611,0
2012-07-30,13.403,13.507,13.383,13.477,42701,0
2012-07-31,13.507,13.512,13.388,13.403,59390,0
2012-08-01,13.512,13.512,13.367,13.483,59997,0
2012-08-02,13.447,13.469,13.244,13.34,42117,0
2012-08-03,13.527,13.548,13.447,13.454,70951,0
2012-08-06,13.527,13.571,13.507,13.507,81971,0
2012-08-07,13.535,13.651,13.535,13.599,53112,0
2012-08-08,13.579,13.599,13.52,13.548,39085,0
2012-08-09,13.594,13.594,13.431,13.497,28438,0
2012-08-10,13.44,13.483,13.36,13.483,29415,0
2012-08-13,13.411,13.548,13.345,13.447,56495,0
2012-08-14,13.454,13.548,13.419,13.497,73648,0
2012-08-15,13.527,13.548,13.461,13.491,97056,0
2012-08-16,13.541,13.594,13.512,13.563,87802,0
2012-08-17,13.594,13.629,13.579,13.606,55482,0
2012-08-20,13.636,13.71,13.594,13.658,65793,0
2012-08-21,13.716,13.779,13.629,13.678,54478,0
2012-08-22,13.678,13.736,13.629,13.716,29375,0
2012-08-23,13.745,13.745,13.527,13.563,46597,0
2012-08-24,13.621,13.651,13.535,13.606,84448,0
2012-08-27,13.658,13.658,13.555,13.599,44283,0
2012-08-28,13.636,13.636,13.555,13.606,51775,0
2012-08-29,13.645,13.695,13.613,13.678,100956,0
2012-08-30,13.651,13.651,13.548,13.606,44633,0
2012-08-31,13.695,13.736,13.621,13.695,49099,0
2012-09-04,13.636,13.686,13.555,13.686,32333,0
2012-09-05,13.629,13.645,13.52,13.599,61134,0
2012-09-06,13.587,13.804,13.587,13.804,58071,0
2012-09-07,13.775,13.904,13.775,13.89,119055,0
2012-09-10,13.934,13.934,13.766,13.766,45084,0
2012-09-11,13.796,14.019,13.796,14.019,85898,0
2012-09-12,13.969,14.057,13.969,14.013,67590,0
2012-09-13,13.985,14.268,13.985,14.195,74833,0
2012-09-14,14.203,14.434,14.203,14.311,96876,0
2012-09-17,14.238,14.34,14.172,14.172,78603,0
2012-09-18,14.23,14.23,13.84,14.027,164843,0
2012-09-19,14.071,14.241,14.064,14.214,79270,0
2012-09-20,14.08,14.189,13.984,14.174,83899,0
2012-09-21,14.174,14.227,14.131,14.139,63224,0
2012-09-24,14.123,14.161,14.058,14.154,141879,0
2012-09-25,14.206,14.257,14.116,14.146,117060,0
2012-09-26,14.174,14.174,13.969,14.019,33126,0
2012-09-27,14.051,14.241,14.051,14.214,50004,0
2012-09-28,14.257,14.257,14.027,14.116,86160,0
2012-10-01,14.198,14.352,14.161,14.352,56685,0
2012-10-02,14.316,14.352,14.214,14.308,38533,0
2012-10-03,14.352,14.389,14.302,14.374,40881,0
2012-10-04,14.346,14.38,14.272,14.316,37610,0
2012-10-05,14.38,14.396,14.293,14.308,77803,0
2012-10-08,14.174,14.369,14.174,14.233,97366,0
2012-10-09,14.189,14.286,14.174,14.189,119348,0
2012-10-10,14.221,14.241,14.087,14.11,37349,0
2012-10-11,14.214,14.214,14.131,14.139,185632,0
2012-10-12,14.116,14.214,14.116,14.123,42741,0
2012-10-15,14.189,14.189,14.058,14.154,106605,0
2012-10-16,14.214,14.413,14.182,14.413,63234,0
2012-10-17,14.537,14.833,14.53,14.723,181391,0
2012-10-18,14.774,14.786,14.595,14.626,254742,0
2012-10-19,14.588,14.588,14.413,14.428,151213,0
2012-10-22,14.389,14.553,14.389,14.537,85510,0
2012-10-23,14.428,14.447,14.286,14.389,94120,0
2012-10-24,14.44,14.447,14.308,14.33,68255,0
2012-10-25,14.389,14.56,14.279,14.421,77189,0
2012-10-26,14.447,14.485,14.279,14.346,67747,0
2012-10-31,14.403,14.537,14.38,14.472,102864,0
2012-11-01,14.506,14.617,14.485,14.595,75455,0
2012-11-02,14.501,14.522,14.38,14.38,94122,0
2012-11-05,14.286,14.286,14.189,14.249,95188,0
2012-11-06,14.308,14.433,14.214,14.322,125615,0
2012-11-07,14.131,14.249,14.131,14.174,125898,0
2012-11-08,14.161,14.169,14.044,14.08,262978,0
2012-11-09,13.993,13.999,13.874,13.941,180918,0
2012-11-12,13.933,13.984,13.822,13.836,174348,0
2012-11-13,13.749,13.843,13.731,13.771,221483,0
2012-11-14,13.698,13.807,13.527,13.556,98200,0
2012-11-15,13.594,13.594,13.181,13.35,83190,0
2012-11-16,13.357,13.614,13.357,13.527,42462,0
2012-11-19,13.527,13.631,13.497,13.549,91783,0
2012-11-20,13.549,13.646,13.511,13.594,48898,0
2012-11-21,13.661,13.822,13.638,13.807,126270,0
2012-11-23,13.858,13.917,13.822,13.881,34768,0
2012-11-26,13.85,13.909,13.343,13.815,129506,0
2012-11-27,13.822,13.858,13.646,13.764,134874,0
2012-11-28,13.719,13.881,13.608,13.807,55771,0
2012-11-29,13.909,13.969,13.784,13.895,104753,0
2012-11-30,13.948,13.948,13.858,13.895,83560,0
2012-12-03,13.969,13.984,13.784,13.784,48854,0
2012-12-04,13.815,13.874,13.784,13.866,73718,0
2012-12-05,13.83,13.933,13.822,13.874,82112,0
2012-12-06,13.888,13.888,13.777,13.836,63659,0
2012-12-07,13.933,13.975,13.866,13.903,127410,0
2012-12-10,13.917,13.917,13.843,13.895,45415,0
2012-12-11,13.953,14.044,13.909,14.044,79704,0
2012-12-12,14.071,14.154,14.008,14.11,74230,0
2012-12-13,14.08,14.146,14.036,14.103,72876,0
2012-12-14,14.095,14.227,14.051,14.154,73247,0
2012-12-17,14.206,14.206,14.116,14.154,113481,0
2012-12-18,14.198,14.33,14.169,14.322,259370,0
2012-12-19,14.169,14.279,14.146,14.227,154579,0
2012-12-20,14.374,14.374,14.169,14.206,176563,0
2012-12-21,13.984,14.116,13.969,14.11,108871,0
2012-12-24,14.051,14.103,13.961,14.013,65921,0
2012-12-26,14.051,14.051,13.933,13.948,81902,0
2012-12-27,13.969,13.969,13.807,13.903,96418,0
2012-12-28,13.836,13.881,13.771,13.771,48568,0
2012-12-31,13.858,14.169,13.784,14.058,198645,0
2013-01-02,14.308,14.544,14.265,14.501,192811,0
2013-01-03,14.433,14.56,14.433,14.506,111710,0
2013-01-04,14.485,14.677,14.485,14.646,85357,0
2013-01-07,14.603,14.723,14.573,14.705,132483,0
2013-01-08,14.677,14.735,14.56,14.684,89525,0
2013-01-09,14.671,14.742,14.537,14.588,143854,0
2013-01-10,14.646,14.782,14.646,14.723,147430,0
2013-01-11,14.671,14.782,14.646,14.765,194240,0
2013-01-14,14.758,14.786,14.646,14.663,119641,0
2013-01-15,14.573,14.654,14.553,14.603,130609,0
2013-01-16,14.611,14.654,14.544,14.64,98812,0
2013-01-17,14.728,14.904,14.654,14.852,165446,0
2013-01-18,14.897,14.912,14.774,14.897,54599,0
2013-01-22,14.92,14.942,14.735,14.876,70142,0
2013-01-23,14.92,14.964,14.84,14.949,75830,0
2013-01-24,14.987,15.083,14.897,15.03,74023,0
2013-01-25,15.045,15.09,15.024,15.067,61183,0
2013-01-28,15.096,15.096,14.957,14.964,69312,0
2013-01-29,14.964,15.147,14.964,15.147,81494,0
2013-01-30,15.186,15.186,15.009,15.03,78151,0
2013-01-31,15.083,15.104,14.993,15.083,66151,0
2013-02-01,15.142,15.178,15.119,15.163,28378,0
2013-02-04,15.024,15.096,14.972,15.054,122203,0
2013-02-05,15.147,15.147,15.024,15.024,61740,0
2013-02-06,14.98,15.09,14.957,15.09,48122,0
2013-02-07,15.038,15.119,14.949,15.083,48012,0
2013-02-08,15.038,15.156,15.038,15.09,40637,0
2013-02-11,15.156,15.156,15.009,15.111,56350,0
2013-02-12,15.142,15.178,15.038,15.134,49655,0
2013-02-13,15.17,15.237,15.119,15.147,30382,0
2013-02-14,15.067,15.111,15.038,15.075,54088,0
2013-02-15,15.067,15.127,15.001,15.024,57985,0
2013-02-19,15.024,15.245,15.024,15.134,110259,0
2013-02-20,15.17,15.252,15.024,15.075,77135,0
2013-02-21,15.075,15.075,14.892,14.957,118926,0
2013-02-22,15.045,15.147,15.001,15.147,54555,0
2013-02-25,15.245,15.274,15.009,15.009,103793,0
2013-02-26,15.09,15.119,14.936,15.119,98013,0
2013-02-27,15.134,15.302,15.119,15.267,99472,0
2013-02-28,15.229,15.335,15.215,15.289,121358,0
2013-03-01,15.2,15.259,15.111,15.215,65025,0
2013-03-04,15.224,15.311,15.186,15.296,38351,0
2013-03-05,15.386,15.517,15.386,15.481,81728,0
2013-03-06,15.517,15.555,15.452,15.503,82735,0
2013-03-07,15.549,15.549,15.481,15.54,65502,0
2013-03-08,15.549,15.634,15.437,15.626,94439,0
2013-03-11,15.674,15.674,15.522,15.642,89331,0
2013-03-12,15.6,15.6,15.448,15.456,59732,0
2013-03-13,15.515,15.515,15.398,15.435,64668,0
2013-03-14,15.425,15.522,15.425,15.448,62668,0
2013-03-15,15.47,15.486,15.39,15.456,129406,0
2013-03-18,15.373,15.456,15.207,15.299,60398,0
2013-03-19,15.284,15.39,15.231,15.39,124177,0
2013-03-20,15.486,15.53,15.442,15.53,83577,0
2013-03-21,15.486,15.626,15.486,15.568,100086,0
2013-03-22,15.574,15.701,15.574,15.674,46692,0
2013-03-25,15.694,15.786,15.694,15.74,95422,0
2013-03-26,15.801,15.845,15.74,15.822,70651,0
2013-03-27,15.754,15.822,15.694,15.792,141407,0
2013-03-28,15.808,15.866,15.808,15.845,133340,0
2013-04-01,15.808,15.837,15.754,15.786,42977,0
2013-04-02,15.853,15.978,15.853,15.861,63773,0
2013-04-03,15.905,15.925,15.786,15.815,52307,0
2013-04-04,15.861,15.95,15.74,15.853,38508,0
2013-04-05,15.718,15.866,15.718,15.837,25685,0
2013-04-08,15.837,15.866,15.77,15.837,53224,0
2013-04-09,15.808,15.898,15.801,15.866,123449,0
2013-04-10,15.853,16.054,15.853,15.978,141309,0
2013-04-11,15.978,16.152,15.978,16.077,115431,0
2013-04-12,16.039,16.091,15.994,16.046,75152,0
2013-04-15,16.026,16.026,15.845,15.845,64484,0
2013-04-16,15.882,16.046,15.726,15.913,51253,0
2013-04-17,15.845,15.898,15.634,15.801,48222,0
2013-04-18,15.792,15.822,15.634,15.754,51064,0
2013-04-19,15.711,15.958,15.711,15.925,60785,0
2013-04-22,15.905,16.018,15.808,15.92,48889,0
2013-04-23,16.011,16.241,15.972,16.241,56851,0
2013-04-24,16.173,16.39,16.173,16.329,64083,0
2013-04-25,16.302,16.431,16.302,16.325,98037,0
2013-04-26,16.337,16.397,16.311,16.337,64190,0
2013-04-29,16.325,16.457,16.325,16.431,70018,0
2013-04-30,16.378,16.601,16.378,16.601,69306,0
2013-05-01,16.535,16.631,16.466,16.474,58428,0
2013-05-02,16.431,16.579,16.422,16.561,37387,0
2013-05-03,16.676,16.697,16.587,16.601,87998,0
2013-05-06,16.556,16.655,16.528,16.621,75674,0
2013-05-07,16.621,16.681,16.587,16.681,53403,0
2013-05-08,16.601,16.736,16.601,16.714,86578,0
2013-05-09,16.782,16.782,16.594,16.655,70656,0
2013-05-10,16.601,16.655,16.594,16.655,55312,0
2013-05-13,16.669,16.669,16.528,16.621,61884,0
2013-05-14,16.655,16.714,16.621,16.714,101602,0
2013-05-15,16.773,16.782,16.655,16.681,98607,0
2013-05-16,16.706,16.773,16.616,16.681,49710,0
2013-05-17,16.73,16.796,16.681,16.796,154371,0
2013-05-20,16.796,16.945,16.73,16.945,249198,0
2013-05-21,16.991,17.013,16.863,17.005,66563,0
2013-05-22,17.013,17.133,16.741,16.819,126710,0
2013-05-23,16.748,16.884,16.37,16.741,74639,0
2013-05-24,16.681,16.681,16.49,16.541,47294,0
2013-05-28,16.655,16.767,16.474,16.535,50980,0
2013-05-29,16.509,16.518,16.225,16.362,60012,0
2013-05-30,16.442,16.474,16.063,16.121,70664,0
2013-05-31,16.139,16.168,15.807,15.837,143906,0
2013-06-03,15.801,15.808,15.6,15.711,81841,0
2013-06-04,15.777,15.925,15.711,15.882,87367,0
2013-06-05,15.882,15.92,15.666,15.718,57438,0
2013-06-06,15.726,15.734,15.425,15.59,101686,0
2013-06-07,15.726,15.905,15.608,15.905,52064,0
2013-06-10,15.934,15.986,15.786,15.853,46471,0
2013-06-11,15.777,15.801,15.59,15.726,46638,0
2013-06-12,15.837,15.898,15.425,15.539,40464,0
2013-06-13,15.539,15.861,15.539,15.83,45961,0
2013-06-14,15.882,15.978,15.761,15.866,30509,0
2013-06-17,16.031,16.152,15.882,15.958,61579,0
2013-06-18,16.011,16.199,15.853,16.166,74811,0
2013-06-19,16.03,16.107,15.84,15.954,104092,0
2013-06-20,15.788,15.788,15.081,15.126,125995,0
2013-06-21,15.188,15.208,14.716,14.892,96928,0
2013-06-24,14.814,14.852,14.299,14.625,254043,0
2013-06-25,14.822,14.822,14.518,14.725,62401,0
2013-06-26,14.892,15.095,14.892,15.088,80065,0
2013-06-27,15.103,15.445,15.103,15.421,44357,0
2013-06-28,15.52,15.634,15.262,15.512,87518,0
2013-07-01,15.681,15.711,15.537,15.553,68152,0
2013-07-02,15.58,15.681,15.459,15.573,48655,0
2013-07-03,15.445,15.459,15.271,15.43,31945,0
2013-07-05,15.439,15.476,15.285,15.376,38229,0
2013-07-08,15.421,15.512,15.277,15.293,50859,0
2013-07-09,15.332,15.546,15.248,15.546,34444,0
2013-07-10,15.537,15.742,15.52,15.659,39378,0
2013-07-11,15.763,16.036,15.756,15.999,54174,0
2013-07-12,15.964,16.151,15.916,16.107,38178,0
2013-07-15,16.069,16.296,16.03,16.273,168442,0
2013-07-16,16.243,16.26,16.158,16.234,29824,0
2013-07-17,16.173,16.366,16.173,16.19,35235,0
2013-07-18,16.279,16.382,16.251,16.326,34033,0
2013-07-19,16.173,16.418,16.173,16.374,16792,0
2013-07-22,16.408,16.546,16.332,16.427,77740,0
2013-07-23,16.546,16.601,16.488,16.578,33151,0
2013-07-24,16.553,16.637,16.273,16.546,53908,0
2013-07-25,16.441,16.553,16.382,16.553,37021,0
2013-07-26,16.539,16.56,16.446,16.56,17622,0
2013-07-29,16.48,16.645,16.48,16.601,46894,0
2013-07-30,16.553,16.63,16.506,16.546,31508,0
2013-07-31,16.586,16.586,16.304,16.34,43299,0
2013-08-01,16.357,16.499,16.357,16.499,23788,0
2013-08-02,16.427,16.637,16.427,16.637,29487,0
2013-08-05,16.669,16.669,16.427,16.494,24711,0
2013-08-06,16.525,16.525,16.382,16.427,28661,0
2013-08-07,16.393,16.453,15.97,16.03,72889,0
2013-08-08,16.19,16.326,16.024,16.158,65597,0
2013-08-09,16.181,16.279,16.181,16.267,68855,0
2013-08-12,16.234,16.296,16.069,16.137,44049,0
2013-08-13,16.098,16.181,16.069,16.146,27969,0
2013-08-14,16.19,16.234,16.03,16.069,50492,0
2013-08-15,15.976,15.976,15.817,15.901,45530,0
2013-08-16,15.922,15.999,15.848,15.947,30169,0
2013-08-19,15.856,15.916,15.681,15.681,35782,0
2013-08-20,15.634,15.772,15.612,15.702,25639,0
2013-08-21,15.607,15.719,15.52,15.573,23585,0
2013-08-22,15.553,15.788,15.332,15.634,60495,0
2013-08-23,15.702,15.824,15.634,15.756,23290,0
2013-08-26,15.702,15.81,15.702,15.719,20237,0
2013-08-27,15.484,15.573,15.43,15.453,25410,0
2013-08-28,15.421,15.589,15.359,15.553,38594,0
2013-08-29,15.467,15.527,15.394,15.394,32141,0
2013-08-30,15.453,15.527,15.421,15.512,30623,0
2013-09-03,15.613,15.683,15.258,15.352,210635,0
2013-09-04,15.398,15.483,15.344,15.483,31815,0
2013-09-05,15.42,15.798,15.42,15.798,125701,0
2013-09-06,15.776,15.899,15.691,15.783,50733,0
2013-09-09,15.87,16.069,15.794,16.069,37311,0
2013-09-10,16.098,16.254,16.03,16.254,34450,0
2013-09-11,16.26,16.26,16.061,16.121,55035,0
2013-09-12,16.151,16.26,16.083,16.128,24278,0
2013-09-13,16.175,16.207,16.115,16.193,17527,0
2013-09-16,16.26,16.393,16.158,16.243,49693,0
2013-09-17,16.275,16.353,16.221,16.329,35602,0
2013-09-18,16.268,16.709,16.221,16.578,53062,0
2013-09-19,16.553,16.963,16.398,16.963,96007,0
2013-09-20,16.885,16.885,16.344,16.469,140417,0
2013-09-23,16.451,16.56,16.451,16.539,39540,0
2013-09-24,16.478,16.639,16.478,16.601,45193,0
2013-09-25,16.607,16.646,16.492,16.545,23220,0
2013-09-26,16.631,16.778,16.568,16.763,36525,0
2013-09-27,16.715,16.771,16.67,16.771,47246,0
2013-09-30,16.744,16.744,16.594,16.684,64880,0
2013-10-01,16.615,16.877,16.615,16.877,53350,0
2013-10-02,16.539,16.824,16.532,16.808,75383,0
2013-10-03,16.709,16.848,16.586,16.753,38536,0
2013-10-04,16.8,16.838,16.684,16.8,25741,0
2013-10-07,16.715,16.763,16.615,16.744,46905,0
2013-10-08,16.83,16.83,16.621,16.639,41762,0
2013-10-09,16.737,16.737,16.498,16.594,27314,0
2013-10-10,16.753,16.947,16.631,16.947,60266,0
2013-10-11,16.848,17.062,16.778,17.04,44774,0
2013-10-14,17.024,17.109,16.91,17.109,37810,0
2013-10-15,16.963,16.993,16.871,16.954,52763,0
2013-10-16,17.04,17.087,16.963,17.033,61182,0
2013-10-17,16.877,17.278,16.877,17.262,45743,0
2013-10-18,17.256,17.372,17.197,17.348,28235,0
2013-10-21,17.232,17.401,17.232,17.339,37386,0
2013-10-22,17.372,17.619,17.372,17.619,35700,0
2013-10-23,17.58,17.632,17.494,17.534,61001,0
2013-10-24,17.503,17.603,17.503,17.534,19933,0
2013-10-25,17.609,17.64,17.494,17.609,35196,0
2013-10-28,17.609,17.64,17.534,17.585,29236,0
2013-10-29,17.619,17.632,17.572,17.609,44431,0
2013-10-30,17.632,17.632,17.418,17.48,80366,0
2013-10-31,17.489,17.508,17.426,17.503,70555,0
2013-11-01,17.517,17.517,17.41,17.489,35523,0
2013-11-04,17.541,17.541,17.348,17.418,53065,0
2013-11-05,17.301,17.332,17.178,17.209,28230,0
2013-11-06,17.31,17.418,17.301,17.378,77746,0
2013-11-07,17.356,17.441,17.197,17.269,27475,0
2013-11-08,17.178,17.178,17.056,17.156,23013,0
2013-11-11,17.087,17.214,17.087,17.197,40790,0
2013-11-12,17.07,17.141,17,17.07,36419,0
2013-11-13,17.024,17.07,16.932,17.07,29788,0
2013-11-14,17.141,17.209,17.017,17.16,35690,0
2013-11-15,17.387,17.58,17.187,17.256,100547,0
2013-11-18,17.356,17.455,17.209,17.269,20626,0
2013-11-19,17.348,17.372,17.124,17.214,54733,0
2013-11-20,17.156,17.269,17,17.062,58030,0
2013-11-21,17.062,17.087,16.924,16.963,56266,0
2013-11-22,16.954,17.033,16.924,17.024,28155,0
2013-11-25,17.033,17.047,16.963,17.033,46854,0
2013-11-26,17.024,17.07,16.932,17.04,24578,0
2013-11-27,17.124,17.124,16.932,17.017,17033,0
2013-11-29,16.963,17.087,16.924,16.924,24489,0
2013-12-02,16.871,17,16.793,16.848,33920,0
2013-12-03,16.753,16.771,16.67,16.771,41609,0
2013-12-04,16.691,16.753,16.586,16.639,43752,0
2013-12-05,16.684,16.793,16.478,16.524,22476,0
2013-12-06,16.586,16.691,16.498,16.639,37639,0
2013-12-09,16.607,16.855,16.607,16.8,33631,0
2013-12-10,16.8,16.838,16.691,16.733,31761,0
2013-12-11,16.816,16.816,16.594,16.594,31873,0
2013-12-12,16.524,16.524,16.282,16.282,28958,0
2013-12-13,16.229,16.46,16.229,16.353,33566,0
2013-12-16,16.362,16.578,16.362,16.524,23030,0
2013-12-17,16.469,16.492,16.407,16.424,45968,0
2013-12-18,16.378,16.763,16.378,16.677,64986,0
2013-12-19,16.709,16.788,16.63,16.716,46836,0
2013-12-20,16.615,16.851,16.615,16.802,67993,0
2013-12-23,16.795,17.1,16.795,17.062,40464,0
2013-12-24,17.148,17.343,17.045,17.148,25007,0
2013-12-26,17.21,17.32,17.141,17.28,25272,0
2013-12-27,17.243,17.28,17.169,17.216,26924,0
2013-12-30,17.161,17.203,17.045,17.161,99740,0
2013-12-31,17.391,17.445,17.256,17.319,62484,0
2014-01-02,17.256,17.256,17.022,17.123,63331,0
2014-01-03,17.225,17.243,16.983,17.093,73712,0
2014-01-06,17.188,17.32,17.115,17.233,47810,0
2014-01-07,17.405,17.405,17.271,17.298,68179,0
2014-01-08,17.256,17.368,17.161,17.225,43585,0
2014-01-09,17.334,17.334,17.141,17.197,54235,0
2014-01-10,17.289,17.289,17.148,17.256,26779,0
2014-01-13,17.334,17.334,17.141,17.21,37739,0
2014-01-14,17.328,17.374,17.264,17.313,40737,0
2014-01-15,17.374,17.508,17.271,17.39,24430,0
2014-01-16,17.469,17.469,17.256,17.396,30748,0
2014-01-17,17.271,17.415,17.271,17.405,52031,0
2014-01-21,17.453,17.501,17.374,17.477,24474,0
2014-01-22,17.508,17.619,17.445,17.609,37603,0
2014-01-23,17.673,17.687,17.555,17.602,36814,0
2014-01-24,17.486,17.584,17.256,17.256,37761,0
2014-01-27,17.431,17.431,17.093,17.161,28572,0
2014-01-28,17.298,17.368,17.203,17.304,30071,0
2014-01-29,17.351,17.351,17.109,17.115,22150,0
2014-01-30,17.156,17.289,17.156,17.256,27135,0
2014-01-31,17.161,17.368,17.062,17.243,31038,0
2014-02-03,17.334,17.343,16.96,16.96,24286,0
2014-02-04,17.148,17.169,17.022,17.161,18753,0
2014-02-05,17.21,17.21,17.068,17.169,29115,0
2014-02-06,17.141,17.343,17.141,17.271,32837,0
2014-02-07,17.438,17.508,17.374,17.486,41799,0
2014-02-10,17.515,17.673,17.477,17.64,17378,0
2014-02-11,17.673,17.759,17.632,17.727,31356,0
2014-02-12,17.79,17.838,17.705,17.776,19296,0
2014-02-13,17.687,17.776,17.64,17.776,20540,0
2014-02-14,17.797,17.921,17.759,17.9,50343,0
2014-02-18,17.854,18.097,17.854,18.042,43550,0
2014-02-19,18.065,18.065,17.921,17.986,39688,0
2014-02-20,18.097,18.134,17.9,18.01,37442,0
2014-02-21,17.978,18.174,17.978,18.071,62975,0
2014-02-24,18.183,18.259,18.034,18.034,29431,0
2014-02-25,18.166,18.268,18.01,18.183,54182,0
2014-02-26,18.299,18.306,18.049,18.142,38557,0
2014-02-27,18.213,18.238,17.978,18.229,35441,0
2014-02-28,18.306,18.394,18.088,18.306,46826,0
2014-03-03,18.276,18.276,17.986,18.19,42138,0
2014-03-04,18.41,18.41,18.292,18.361,35716,0
2014-03-05,18.394,18.41,18.315,18.361,33724,0
2014-03-06,18.41,18.581,18.41,18.534,37519,0
2014-03-07,18.677,18.7,18.495,18.511,27077,0
2014-03-10,18.595,18.595,18.417,18.479,18206,0
2014-03-11,18.534,18.534,18.425,18.441,24732,0
2014-03-12,18.511,18.534,18.417,18.504,30211,0
2014-03-13,18.567,18.614,18.174,18.183,121992,0
2014-03-14,18.128,18.183,18.017,18.057,83521,0
2014-03-17,18.323,18.323,18.206,18.284,49106,0
2014-03-18,18.34,18.41,18.276,18.386,34823,0
2014-03-19,18.347,18.417,18.174,18.183,99312,0
2014-03-20,18.23,18.23,18.021,18.174,45251,0
2014-03-21,18.245,18.334,18.221,18.308,45807,0
2014-03-24,18.347,18.357,18.11,18.214,41271,0
2014-03-25,18.317,18.357,18.239,18.347,42664,0
2014-03-26,18.404,18.509,18.286,18.325,28404,0
2014-03-27,18.239,18.46,18.239,18.46,73450,0
2014-03-28,18.501,18.603,18.484,18.573,55818,0
2014-03-31,18.763,18.763,18.603,18.7,61488,0
2014-04-01,18.795,18.834,18.612,18.834,57844,0
2014-04-02,18.867,18.867,18.635,18.722,26257,0
2014-04-03,18.867,18.867,18.668,18.748,62000,0
2014-04-04,19.009,19.009,18.7,18.748,114906,0
2014-04-07,18.786,18.786,18.621,18.676,80935,0
2014-04-08,18.676,18.769,18.548,18.7,37515,0
2014-04-09,18.826,18.906,18.739,18.906,37582,0
2014-04-10,18.963,19.055,18.813,18.938,94947,0
2014-04-11,19.036,19.042,18.739,18.795,36129,0
2014-04-14,18.985,19.009,18.813,18.971,66010,0
2014-04-15,19.009,19.009,18.777,18.938,44216,0
2014-04-16,18.985,19.082,18.944,19.082,34986,0
2014-04-17,19.092,19.296,18.978,19.248,40772,0
2014-04-21,19.026,19.217,19.026,19.072,58949,0
2014-04-22,19.099,19.169,19.026,19.169,46419,0
2014-04-23,19.175,19.455,19.175,19.312,65474,0
2014-04-24,19.359,19.368,19.16,19.256,21509,0
2014-04-25,19.359,19.383,19.082,19.225,29159,0
2014-04-28,19.296,19.327,19.099,19.169,59760,0
2014-04-29,19.192,19.303,19.192,19.256,17877,0
2014-04-30,19.312,19.368,19.256,19.296,25379,0
2014-05-01,19.368,19.368,19.265,19.321,36715,0
2014-05-02,19.383,19.464,19.321,19.383,28826,0
2014-05-05,19.256,19.406,19.256,19.359,27039,0
2014-05-06,19.303,19.559,19.303,19.439,79970,0
2014-05-07,19.479,19.535,19.399,19.495,22149,0
2014-05-08,19.526,19.7,19.464,19.52,34577,0
2014-05-09,19.566,19.687,19.512,19.598,67153,0
2014-05-12,19.751,19.78,19.559,19.613,25691,0
2014-05-13,19.679,19.734,19.606,19.726,22523,0
2014-05-14,19.661,19.836,19.661,19.734,24658,0
2014-05-15,19.79,19.79,19.535,19.772,35037,0
2014-05-16,19.893,19.899,19.613,19.893,59668,0
2014-05-19,19.893,19.98,19.813,19.98,20383,0
2014-05-20,19.949,20.051,19.868,19.956,26211,0
2014-05-21,19.94,20.067,19.899,19.973,34217,0
2014-05-22,19.94,19.973,19.845,19.965,31009,0
2014-05-23,19.909,19.973,19.876,19.917,53271,0
2014-05-27,19.917,20.067,19.876,19.925,25248,0
2014-05-28,19.973,20.044,19.868,19.94,26008,0
2014-05-29,19.956,20.114,19.933,20.114,29137,0
2014-05-30,20.156,20.163,20.013,20.156,26196,0
2014-06-02,20.156,20.268,20.106,20.195,23165,0
2014-06-03,20.187,20.187,20.013,20.122,37692,0
2014-06-04,20.17,20.17,19.949,19.996,36262,0
2014-06-05,20.06,20.163,20.013,20.149,30325,0
2014-06-06,20.203,20.25,20.178,20.203,34364,0
2014-06-09,20.25,20.322,20.178,20.306,92160,0
2014-06-10,20.369,20.369,20.291,20.347,19104,0
2014-06-11,20.41,20.443,20.212,20.268,41940,0
2014-06-12,20.299,20.331,20.203,20.306,35828,0
2014-06-13,20.331,20.369,20.195,20.234,31722,0
2014-06-16,20.306,20.488,20.178,20.268,64194,0
2014-06-17,20.331,20.45,20.299,20.45,59686,0
2014-06-18,20.545,20.793,20.434,20.665,38334,0
2014-06-19,20.786,20.786,20.625,20.737,37799,0
2014-06-20,20.778,20.778,20.505,20.561,23584,0
2014-06-23,20.6,20.6,20.373,20.421,40867,0
2014-06-24,20.456,20.552,20.391,20.43,43730,0
2014-06-25,20.463,20.6,20.351,20.6,43593,0
2014-06-26,20.704,20.704,20.478,20.609,45667,0
2014-06-27,20.6,20.695,20.552,20.695,31363,0
2014-06-30,20.818,20.825,20.631,20.751,50395,0
2014-07-01,20.842,20.971,20.723,20.851,57613,0
2014-07-02,20.786,20.964,20.73,20.865,34218,0
2014-07-03,20.915,20.915,20.778,20.851,50184,0
2014-07-07,20.859,20.859,20.639,20.674,67560,0
2014-07-08,20.695,20.778,20.552,20.648,41450,0
2014-07-09,20.682,20.745,20.543,20.59,42381,0
2014-07-10,20.456,20.639,20.456,20.552,39777,0
2014-07-11,20.59,20.751,20.543,20.751,26272,0
2014-07-14,20.77,20.794,20.674,20.77,18315,0
2014-07-15,20.801,20.801,20.655,20.704,29263,0
2014-07-16,20.778,20.842,20.674,20.825,22204,0
2014-07-17,20.77,20.794,20.609,20.665,23292,0
2014-07-18,20.704,20.865,20.674,20.834,25291,0
2014-07-21,20.786,20.851,20.688,20.842,45141,0
2014-07-22,20.898,21.011,20.882,20.939,36740,0
2014-07-23,21.011,21.125,20.995,21.091,35051,0
2014-07-24,21.182,21.246,21.134,21.204,22655,0
2014-07-25,21.253,21.253,21.083,21.204,30765,0
2014-07-28,21.155,21.212,21.069,21.116,16700,0
2014-07-29,21.212,21.212,21.099,21.198,28439,0
2014-07-30,21.155,21.246,20.898,20.98,50346,0
2014-07-31,20.889,20.889,20.43,20.447,43327,0
2014-08-01,20.399,20.518,20.115,20.197,41465,0
2014-08-04,20.229,20.229,19.812,20.027,86275,0
2014-08-05,20.003,20.012,19.567,19.664,46415,0
2014-08-06,19.56,19.697,19.479,19.625,30409,0
2014-08-07,19.721,19.738,19.535,19.535,31221,0
2014-08-08,19.641,19.728,19.512,19.721,24457,0
2014-08-11,19.738,20.027,19.738,19.987,31628,0
2014-08-12,20.092,20.172,19.995,20.092,28735,0
2014-08-13,20.18,20.271,20.115,20.261,36724,0
2014-08-14,20.197,20.47,20.197,20.463,24595,0
2014-08-15,20.534,20.761,20.495,20.617,50212,0
2014-08-18,20.825,20.931,20.786,20.859,38398,0
2014-08-19,20.915,20.939,20.801,20.889,30870,0
2014-08-20,20.907,20.995,20.834,20.874,56237,0
2014-08-21,20.931,21.083,20.761,21.011,43817,0
2014-08-22,21.091,21.091,20.954,21.034,18375,0
2014-08-25,21.147,21.182,21.028,21.172,17601,0
2014-08-26,21.253,21.253,21.125,21.19,122138,0
2014-08-27,21.229,21.334,21.155,21.334,49671,0
2014-08-28,21.204,21.358,21.204,21.285,36597,0
2014-08-29,21.278,21.446,21.204,21.414,68270,0
2014-09-02,21.51,21.52,21.317,21.317,22708,0
2014-09-03,21.471,21.51,21.383,21.471,37882,0
2014-09-04,21.537,21.616,21.399,21.48,28273,0
2014-09-05,21.55,21.55,21.399,21.48,46627,0
2014-09-08,21.537,21.577,21.246,21.285,32261,0
2014-09-09,21.342,21.342,21.134,21.155,36044,0
2014-09-10,21.238,21.342,21.042,21.116,30234,0
2014-09-11,20.915,21.069,20.907,21.034,82439,0
2014-09-12,21.076,21.198,20.882,20.889,18055,0
2014-09-15,20.939,20.939,20.648,20.695,17594,0
2014-09-16,20.648,20.915,20.583,20.745,34544,0
2014-09-17,20.834,20.834,20.751,20.801,18031,0
2014-09-18,20.851,20.889,20.73,20.737,37672,0
2014-09-19,20.884,20.884,20.761,20.779,32766,0
2014-09-22,20.737,20.826,20.588,20.588,17055,0
2014-09-23,20.54,20.54,20.466,20.491,22956,0
2014-09-24,20.588,20.588,20.353,20.443,48873,0
2014-09-25,20.466,20.501,20.1,20.18,30464,0
2014-09-26,20.254,20.254,19.992,20.1,16778,0
2014-09-29,20.033,20.156,19.952,20.106,39249,0
2014-09-30,20.246,20.328,20.156,20.23,48949,0
2014-10-01,20.273,20.616,20.18,20.616,77607,0
2014-10-02,20.647,20.647,20.033,20.311,33143,0
2014-10-03,20.443,20.443,20.18,20.346,28523,0
2014-10-06,20.484,20.559,20.337,20.54,29909,0
2014-10-07,20.531,20.531,20.197,20.254,40140,0
2014-10-08,20.296,20.328,19.976,20.32,36596,0
2014-10-09,20.369,20.386,19.895,19.952,57230,0
2014-10-10,19.936,19.936,19.225,19.225,52896,0
2014-10-13,19.314,19.364,18.914,18.939,57353,0
2014-10-14,19.125,19.151,18.651,18.766,47370,0
2014-10-15,18.218,18.766,18.078,18.571,98905,0
2014-10-16,18.144,19.143,18.136,19.095,62373,0
2014-10-17,19.135,19.38,19.052,19.299,28796,0
2014-10-20,19.364,19.577,19.249,19.577,19657,0
2014-10-21,19.78,19.952,19.634,19.936,25980,0
2014-10-22,20.001,20.288,20.001,20.149,24413,0
2014-10-23,20.443,20.484,20.246,20.279,37732,0
2014-10-24,20.273,20.346,20.115,20.346,22997,0
2014-10-27,20.369,20.386,20.1,20.23,28252,0
2014-10-28,20.279,20.418,20.279,20.418,47230,0
2014-10-29,20.426,20.616,20.418,20.581,24776,0
2014-10-30,20.567,20.607,20.443,20.567,37434,0
2014-10-31,20.598,20.826,20.598,20.713,37738,0
2014-11-03,20.761,20.761,20.588,20.688,27877,0
2014-11-04,20.713,20.73,20.54,20.673,21398,0
2014-11-05,20.779,20.802,20.664,20.802,30837,0
2014-11-06,20.844,20.884,20.654,20.745,35074,0
2014-11-07,20.787,20.787,20.443,20.73,28398,0
2014-11-10,20.794,20.867,20.673,20.867,23541,0
2014-11-11,20.876,20.958,20.819,20.91,30649,0
2014-11-12,20.974,21.025,20.876,21.025,26970,0
2014-11-13,21.025,21.065,20.884,20.967,22398,0
2014-11-14,20.91,20.967,20.844,20.844,21661,0
2014-11-17,20.737,21.065,20.737,21.015,53949,0
2014-11-18,21.047,21.161,20.826,20.853,38085,0
2014-11-19,20.751,21.424,20.751,21.161,96735,0
2014-11-20,21.081,21.179,20.974,21.144,22573,0
2014-11-21,21.252,21.523,21.211,21.358,32783,0
2014-11-24,21.35,21.433,21.284,21.367,31301,0
2014-11-25,21.441,21.503,21.202,21.269,46449,0
2014-11-26,21.317,21.465,21.219,21.455,43048,0
2014-11-28,21.415,21.997,21.358,21.751,23739,0
2014-12-01,21.743,21.743,21.122,21.188,36480,0
2014-12-02,21.131,21.326,20.884,21.105,42570,0
2014-12-03,21.074,21.4,21.074,21.342,23198,0
2014-12-04,21.317,21.448,21.284,21.367,24899,0
2014-12-05,21.317,21.532,21.227,21.227,39562,0
2014-12-08,21.17,21.342,20.999,21.015,29746,0
2014-12-09,20.925,20.999,20.737,20.787,24020,0
2014-12-10,20.819,20.925,20.386,20.524,28780,0
2014-12-11,20.631,20.771,20.435,20.435,31782,0
2014-12-12,20.311,20.616,20.172,20.254,20074,0
2014-12-15,20.279,20.451,19.634,19.723,41411,0
2014-12-16,19.642,19.952,19.183,19.706,36431,0
2014-12-17,19.577,20.025,19.422,19.976,26118,0
2014-12-18,20.164,20.443,20.066,20.369,27478,0
2014-12-19,20.512,20.709,20.287,20.493,31646,0
2014-12-22,20.386,20.517,20.36,20.477,35910,0
2014-12-23,20.652,20.727,20.327,20.543,37530,0
2014-12-24,20.552,20.719,20.552,20.642,35955,0
2014-12-26,20.652,20.925,20.652,20.916,27886,0
2014-12-29,20.758,21.108,20.569,20.742,37018,0
2014-12-30,20.776,20.859,20.526,20.683,68100,0
2014-12-31,20.825,20.825,20.477,20.503,54428,0
2015-01-02,20.443,20.517,20.369,20.517,72572,0
2015-01-05,20.327,20.418,19.979,20.07,59215,0
2015-01-06,19.987,20.252,19.748,19.889,82572,0
2015-01-07,19.847,20.161,19.821,20.005,68464,0
2015-01-08,20.271,20.427,20.195,20.319,57156,0
2015-01-09,20.36,20.376,20.178,20.277,58104,0
2015-01-12,20.228,20.376,19.939,20.277,61116,0
2015-01-13,20.427,20.493,20.022,20.146,105983,0
2015-01-14,20.146,20.221,19.904,20.17,51588,0
2015-01-15,20.336,20.346,20.161,20.195,40983,0
2015-01-16,20.252,20.785,20.252,20.758,71533,0
2015-01-20,20.851,20.891,20.692,20.842,39822,0
2015-01-21,20.719,21.503,20.719,21,39275,0
2015-01-22,21.031,21.183,21,21.165,28678,0
2015-01-23,21.156,21.232,21.098,21.098,20550,0
2015-01-26,21.223,21.282,21.183,21.206,36133,0
2015-01-27,21.142,21.372,21.134,21.356,27544,0
2015-01-28,21.413,21.464,21.031,21.04,28178,0
2015-01-29,21.156,21.348,21.075,21.248,37879,0
2015-01-30,21.116,21.34,20.866,20.866,21013,0
2015-02-02,21.026,21.206,20.983,21.075,32440,0
2015-02-03,21.147,21.49,21.147,21.49,31226,0
2015-02-04,21.364,21.532,21.183,21.183,53647,0
2015-02-05,21.223,21.431,21.199,21.39,31120,0
2015-02-06,21.44,21.548,21.274,21.548,95548,0
2015-02-09,21.464,21.464,21.082,21.147,41502,0
2015-02-10,21.274,21.274,20.983,21.265,27321,0
2015-02-11,21.282,21.464,20.991,21.082,29259,0
2015-02-12,21.098,21.422,21.098,21.413,34169,0
2015-02-13,21.422,21.49,21.348,21.464,24017,0
2015-02-17,21.447,21.548,21.008,21.142,118199,0
2015-02-18,21.067,21.248,21.067,21.173,41919,0
2015-02-19,21.031,21.348,21.031,21.031,55557,0
2015-02-20,21.075,21.165,20.958,21.089,38371,0
2015-02-23,21.142,21.147,20.967,21.031,33308,0
2015-02-24,21.098,21.413,21.075,21.256,53632,0
2015-02-25,21.332,21.381,21.142,21.147,34113,0
2015-02-26,21.108,21.147,20.9,20.941,30409,0
2015-02-27,21,21.241,20.949,21.098,31394,0
2015-03-02,21.089,21.165,20.991,21.049,28094,0
2015-03-03,20.967,21.116,20.9,20.958,33642,0
2015-03-04,20.851,21,20.758,20.825,32073,0
2015-03-05,20.8,21,20.748,20.891,23632,0
2015-03-06,20.808,20.834,20.503,20.503,24959,0
2015-03-09,20.526,20.808,20.443,20.477,33037,0
2015-03-10,20.261,20.569,20.161,20.277,28936,0
2015-03-11,20.353,20.493,20.045,20.111,38707,0
2015-03-12,20.095,20.427,20.07,20.327,26287,0
2015-03-13,20.235,20.327,19.971,20.146,21583,0
2015-03-16,20.146,20.369,20.146,20.303,42443,0
2015-03-17,20.31,20.463,20.287,20.445,27598,0
2015-03-18,20.387,20.942,20.387,20.866,38983,0
2015-03-19,20.74,20.875,20.706,20.756,50154,0
2015-03-20,20.926,21.111,20.926,21.033,41520,0
2015-03-23,21.084,21.321,20.909,21.271,45045,0
2015-03-24,21.253,21.354,21.002,21.152,29475,0
2015-03-25,21.169,21.262,20.942,20.992,24008,0
2015-03-26,20.984,21.07,20.706,20.926,36368,0
2015-03-27,20.976,20.976,20.85,20.917,28999,0
2015-03-30,20.95,21.137,20.883,21.137,35538,0
2015-03-31,21.137,21.137,20.775,20.866,88268,0
2015-04-01,20.891,21.018,20.833,20.95,103282,0
2015-04-02,20.756,21.002,20.756,20.909,100666,0
2015-04-06,20.791,21.279,20.791,21.07,76657,0
2015-04-07,21.07,21.279,21.07,21.102,61188,0
2015-04-08,21.238,21.406,21.196,21.287,45520,0
2015-04-09,21.279,21.389,21.202,21.33,42691,0
2015-04-10,21.346,21.624,21.296,21.472,29713,0
2015-04-13,21.555,21.742,21.137,21.354,37794,0
2015-04-14,21.422,21.599,21.219,21.539,67269,0
2015-04-15,21.564,21.75,21.555,21.742,85269,0
2015-04-16,21.692,21.86,21.287,21.86,32348,0
2015-04-17,21.674,21.75,21.472,21.657,36726,0
2015-04-20,21.708,21.833,21.674,21.683,43652,0
2015-04-21,21.701,21.842,21.657,21.708,30126,0
2015-04-22,21.734,21.833,21.701,21.825,35266,0
2015-04-23,21.825,22.12,21.825,22.113,47302,0
2015-04-24,22.164,22.306,22.095,22.262,20856,0
2015-04-27,22.355,22.465,22.204,22.248,37675,0
2015-04-28,22.323,22.49,22.086,22.474,43616,0
2015-04-29,22.33,22.465,22.297,22.347,55741,0
2015-04-30,22.239,22.239,22.068,22.136,70478,0
2015-05-01,22.155,22.248,21.934,22.12,30665,0
2015-05-04,22.062,22.22,22.012,22.188,57522,0
2015-05-05,22.136,22.136,21.767,21.893,49321,0
2015-05-06,21.809,21.809,21.533,21.539,43410,0
2015-05-07,21.38,21.406,21.16,21.296,70310,0
2015-05-08,21.389,21.665,21.077,21.591,60496,0
2015-05-11,21.472,21.65,21.389,21.564,76657,0
2015-05-12,21.482,21.555,21.262,21.482,49764,0
2015-05-13,21.472,21.599,21.362,21.44,67862,0
2015-05-14,21.632,21.742,21.496,21.548,49204,0
2015-05-15,21.665,21.934,21.548,21.868,62015,0
2015-05-18,21.734,22.086,21.615,21.903,31608,0
2015-05-19,21.75,21.825,21.683,21.818,34465,0
2015-05-20,21.883,22.086,21.734,21.911,37675,0
2015-05-21,21.985,22.155,21.917,22.077,36249,0
2015-05-22,22.128,22.128,21.809,21.893,23415,0
2015-05-26,21.883,21.883,21.482,21.548,34903,0
2015-05-27,21.615,21.665,21.464,21.605,32920,0
2015-05-28,21.65,21.65,21.44,21.504,32122,0
2015-05-29,21.482,21.504,21.33,21.346,43144,0
2015-06-01,21.389,21.454,21.228,21.312,26779,0
2015-06-02,21.303,21.412,21.262,21.389,14198,0
2015-06-03,21.504,21.548,21.38,21.38,23415,0
2015-06-04,21.406,21.406,20.942,20.95,28286,0
2015-06-05,20.942,20.942,20.597,20.665,33159,0
2015-06-08,20.631,20.689,20.529,20.597,44094,0
2015-06-09,20.529,20.665,20.412,20.506,31729,0
2015-06-10,20.537,20.775,20.537,20.655,38398,0
2015-06-11,20.623,20.799,20.587,20.689,22985,0
2015-06-12,20.655,20.655,20.496,20.565,23176,0
2015-06-15,20.479,20.638,20.354,20.445,40290,0
2015-06-16,20.522,20.617,20.376,20.428,38976,0
2015-06-17,20.395,20.626,20.395,20.558,51967,0
2015-06-18,20.652,20.804,20.652,20.728,30900,0
2015-06-19,20.642,20.83,20.445,20.507,32418,0
2015-06-22,20.678,20.873,20.678,20.721,53721,0
2015-06-23,20.821,20.873,20.728,20.821,46889,0
2015-06-24,20.772,20.889,20.728,20.881,57700,0
2015-06-25,20.847,21.028,20.804,20.83,39208,0
2015-06-26,20.78,20.78,20.539,20.632,36283,0
2015-06-29,20.36,20.404,20.138,20.138,37337,0
2015-06-30,20.412,20.412,19.634,19.943,95283,0
2015-07-01,20.164,20.19,19.907,20.044,96558,0
2015-07-02,20.035,20.053,19.892,19.951,56881,0
2015-07-06,19.822,19.951,19.77,19.951,90472,0
2015-07-07,19.943,20.138,19.677,20.044,86026,0
2015-07-08,19.934,19.934,19.557,19.616,40380,0
2015-07-09,19.916,19.916,19.626,19.66,54658,0
2015-07-10,20.044,20.062,19.916,20.002,72332,0
2015-07-13,20.095,20.284,19.975,20.19,42252,0
2015-07-14,20.233,20.404,20.13,20.308,27613,0
2015-07-15,20.284,20.609,20.198,20.198,61165,0
2015-07-16,20.317,20.445,20.206,20.353,47988,0
2015-07-17,20.335,20.36,20.24,20.24,33473,0
2015-07-20,20.224,20.3,20.198,20.275,31952,0
2015-07-21,20.249,20.345,20.164,20.18,30079,0
2015-07-22,20.164,20.172,20.011,20.011,33006,0
2015-07-23,19.984,20.011,19.616,19.651,42486,0
2015-07-24,19.651,19.651,19.422,19.422,27388,0
2015-07-27,19.233,19.241,19.038,19.189,18726,0
2015-07-28,19.189,19.361,19.182,19.283,67417,0
2015-07-29,19.301,19.533,19.189,19.497,29846,0
2015-07-30,19.481,19.574,19.464,19.497,76310,0
2015-07-31,19.574,19.856,19.539,19.779,40846,0
2015-08-03,19.77,19.856,19.745,19.761,20725,0
2015-08-04,19.702,19.934,19.702,19.77,29377,0
2015-08-05,19.797,19.916,19.761,19.848,34643,0
2015-08-06,19.77,19.779,19.464,19.565,53557,0
2015-08-07,19.481,19.549,19.378,19.533,23058,0
2015-08-10,19.565,19.728,19.431,19.677,31133,0
2015-08-11,19.497,19.651,19.473,19.592,39073,0
2015-08-12,19.523,19.677,19.351,19.677,27272,0
2015-08-13,19.584,19.651,19.505,19.549,42955,0
2015-08-14,19.515,19.745,19.515,19.72,34292,0
2015-08-17,19.592,19.72,19.549,19.702,29142,0
2015-08-18,19.616,19.677,19.584,19.601,32186,0
2015-08-19,19.592,19.626,19.454,19.505,28677,0
2015-08-20,19.283,19.351,19.14,19.147,43422,0
2015-08-21,18.797,19.07,18.489,18.489,69757,0
2015-08-24,16.986,17.976,16.959,17.463,84919,0
2015-08-25,17.962,17.962,17.318,17.318,61096,0
2015-08-26,17.712,17.712,17.285,17.447,45764,0
2015-08-27,17.721,18.003,17.67,17.966,52437,0
2015-08-28,17.966,18.215,17.966,18.198,47518,0
2015-08-31,18.037,18.165,18.027,18.105,38740,0
2015-09-01,17.685,17.85,17.67,17.704,51967,0
2015-09-02,17.882,17.882,17.66,17.745,50329,0
2015-09-03,17.745,17.796,17.685,17.796,45411,0
2015-09-04,17.54,17.627,17.54,17.567,22590,0
2015-09-08,17.962,17.976,17.694,17.832,33591,0
2015-09-09,18.018,18.156,17.788,17.788,75256,0
2015-09-10,17.728,17.865,17.694,17.736,26650,0
2015-09-11,17.634,17.67,17.515,17.524,36750,0
2015-09-14,17.447,17.472,17.328,17.362,30313,0
2015-09-15,17.336,17.43,17.328,17.352,29845,0
2015-09-16,17.369,17.507,17.369,17.403,42486,0
2015-09-17,17.403,17.763,17.403,17.609,26716,0
2015-09-18,17.46,17.661,17.46,17.548,21722,0
2015-09-21,17.6,17.722,17.53,17.583,20574,0
2015-09-22,17.409,17.46,17.339,17.383,71953,0
2015-09-23,17.418,17.513,17.331,17.383,16666,0
2015-09-24,17.193,17.297,17.079,17.261,48416,0
2015-09-25,17.436,17.583,17.131,17.322,39309,0
2015-09-28,17.331,17.4,16.923,16.948,27859,0
2015-09-29,16.904,16.948,16.451,16.732,64596,0
2015-09-30,16.932,16.948,16.678,16.766,81032,0
2015-10-01,16.843,16.955,16.766,16.834,76320,0
2015-10-02,16.687,17.164,16.687,17.131,64366,0
2015-10-05,17.235,17.792,17.235,17.757,39630,0
2015-10-06,17.714,18.026,17.714,17.974,52988,0
2015-10-07,18.07,18.227,18.045,18.209,53333,0
2015-10-08,18.167,18.506,18.053,18.506,19654,0
2015-10-09,18.601,18.627,18.506,18.627,37010,0
2015-10-12,18.557,18.688,18.557,18.688,29991,0
2015-10-13,18.513,18.576,18.41,18.418,34826,0
2015-10-14,18.506,18.644,18.392,18.479,92181,0
2015-10-15,18.497,18.74,18.471,18.731,22875,0
2015-10-16,18.706,18.888,18.662,18.888,15746,0
2015-10-19,18.731,18.783,18.706,18.714,45602,0
2015-10-20,18.75,18.815,18.688,18.783,18414,0
2015-10-21,18.759,18.818,18.635,18.662,24367,0
2015-10-22,18.792,18.862,18.531,18.802,32183,0
2015-10-23,19.038,19.038,18.802,18.853,28276,0
2015-10-26,18.844,18.844,18.644,18.679,41608,0
2015-10-27,18.54,18.566,18.376,18.418,55171,0
2015-10-28,18.4,18.531,18.366,18.384,78274,0
2015-10-29,18.227,18.445,18.227,18.245,38505,0
2015-10-30,18.332,18.471,18.252,18.471,43217,0
2015-11-02,18.4,18.506,18.218,18.506,42660,0
2015-11-03,18.357,18.61,18.218,18.479,54481,0
2015-11-04,18.435,18.566,18.314,18.357,62796,0
2015-11-05,18.314,18.341,18.209,18.304,40458,0
2015-11-06,18.139,18.157,17.836,17.974,61492,0
2015-11-09,17.792,17.792,17.6,17.619,47655,0
2015-11-10,17.453,17.644,17.253,17.418,66550,0
2015-11-11,17.357,17.575,17.288,17.304,43907,0
2015-11-12,17.164,17.297,17.088,17.183,43217,0
2015-11-13,17.173,17.235,17.053,17.095,75630,0
2015-11-16,17.036,17.297,17.036,17.288,38505,0
2015-11-17,17.339,17.4,17.183,17.253,61492,0
2015-11-18,17.235,17.497,17.235,17.497,28621,0
2015-11-19,17.46,17.583,17.46,17.548,48046,0
2015-11-20,17.522,17.661,17.522,17.53,30690,0
2015-11-23,17.513,17.583,17.235,17.393,40229,0
2015-11-24,17.201,17.426,17.173,17.322,32758,0
2015-11-25,17.313,17.374,17.201,17.288,34138,0
2015-11-27,17.217,17.304,17.193,17.269,13678,0
2015-11-30,17.253,17.349,17.183,17.193,39540,0
2015-12-01,17.279,17.383,17.279,17.357,50484,0
2015-12-02,17.288,17.4,17.105,17.122,98068,0
2015-12-03,17.201,17.201,16.783,16.852,41998,0
2015-12-04,16.895,16.904,16.756,16.878,44828,0
2015-12-07,16.704,16.704,16.225,16.347,61033,0
2015-12-08,16.052,16.2,15.896,16.105,90909,0
2015-12-09,16.157,16.347,15.981,16.121,48849,0
2015-12-10,16.181,16.347,16.139,16.181,47240,0
2015-12-11,16.052,16.07,15.756,15.756,167237,0
2015-12-14,15.756,15.79,15.409,15.549,154076,0
2015-12-15,15.707,15.849,15.281,15.768,78566,0
2015-12-16,15.806,16.196,15.806,16.17,76203,0
2015-12-17,16.276,16.375,16.01,16.019,72939,0
2015-12-18,15.938,15.981,15.69,15.92,63147,0
2015-12-21,15.991,16.079,15.859,16.072,95113,0
2015-12-22,16.026,16.32,16.026,16.312,66781,0
2015-12-23,16.329,16.755,16.329,16.72,108845,0
2015-12-24,16.791,16.872,16.737,16.863,122145,0
2015-12-28,16.755,16.853,16.72,16.853,71608,0
2015-12-29,16.872,16.987,16.8,16.969,93142,0
2015-12-30,16.906,17.021,16.746,16.978,84395,0
2015-12-31,16.844,17.021,16.735,16.925,126380,0
2016-01-04,16.684,16.853,16.453,16.835,118242,0
2016-01-05,16.916,16.925,16.627,16.765,90085,0
2016-01-06,16.48,16.596,16.48,16.526,50141,0
2016-01-07,16.186,16.329,16.054,16.186,55924,0
2016-01-08,16.151,16.151,15.814,15.814,74858,0
2016-01-11,15.966,15.966,15.539,15.621,47933,0
2016-01-12,15.707,15.744,15.299,15.529,41288,0
2016-01-13,15.529,15.654,15.156,15.183,43576,0
2016-01-14,15.102,15.368,14.952,15.359,50279,0
2016-01-15,15.049,15.398,14.882,14.97,86891,0
2016-01-19,15.077,15.077,14.872,14.891,76203,0
2016-01-20,14.562,14.562,14.001,14.178,102491,0
2016-01-21,14.276,14.481,14.16,14.454,51189,0
2016-01-22,14.658,15.041,14.562,14.961,72825,0
2016-01-25,14.935,15.237,14.935,15.014,51747,0
2016-01-26,14.989,15.281,14.935,15.192,70332,0
2016-01-27,15.192,15.431,15.156,15.306,30238,0
2016-01-28,15.459,15.796,15.451,15.796,84524,0
2016-01-29,15.806,16.17,15.806,16.161,40596,0
2016-02-01,16.01,16.453,15.968,16.428,85042,0
2016-02-02,16.346,16.346,15.956,16.079,36493,0
2016-02-03,16.17,16.436,15.966,16.408,54213,0
2016-02-04,16.453,16.693,16.453,16.588,41256,0
2016-02-05,16.675,16.675,16.178,16.205,52726,0
2016-02-08,15.938,15.947,15.511,15.619,54396,0
2016-02-09,15.263,15.431,15.209,15.344,51896,0
2016-02-10,15.325,15.421,15.245,15.281,36464,0
2016-02-11,15.041,15.138,14.979,15.059,60842,0
2016-02-12,15.085,15.175,14.853,15.175,46004,0
2016-02-16,15.306,15.494,15.237,15.467,28354,0
2016-02-17,15.663,15.884,15.549,15.884,35066,0
2016-02-18,15.806,16.161,15.806,16.079,52818,0
2016-02-19,16.079,16.079,15.92,16.079,25877,0
2016-02-22,16.276,16.337,16.161,16.303,46709,0
2016-02-23,16.293,16.346,16.196,16.25,36103,0
2016-02-24,16.054,16.214,15.884,16.178,32754,0
2016-02-25,16.133,16.356,16.133,16.346,25596,0
2016-02-26,16.534,16.534,16.293,16.303,32183,0
2016-02-29,16.303,16.383,16.214,16.214,37069,0
2016-03-01,16.428,16.659,16.428,16.659,42493,0
2016-03-02,16.632,16.844,16.493,16.835,49563,0
2016-03-03,16.916,16.95,16.782,16.879,44434,0
2016-03-04,16.925,17.192,16.906,17.138,34196,0
2016-03-07,17.021,17.36,17.021,17.341,30549,0
2016-03-08,17.172,17.245,17.119,17.147,26593,0
2016-03-09,17.208,17.28,16.934,17.245,36431,0
2016-03-10,17.298,17.403,17.217,17.298,20251,0
2016-03-11,17.484,17.661,17.484,17.661,32056,0
2016-03-14,17.536,17.626,17.457,17.599,25032,0
2016-03-15,17.44,17.488,17.306,17.466,43117,0
2016-03-16,17.43,17.838,17.312,17.829,55343,0
2016-03-17,17.848,18.077,17.792,18.046,43205,0
2016-03-18,17.983,18.164,17.983,18.072,46701,0
2016-03-21,18.072,18.11,18.046,18.09,36923,0
2016-03-22,17.956,18.027,17.892,17.991,35483,0
2016-03-23,17.91,17.983,17.91,17.973,47872,0
2016-03-24,17.919,17.919,17.692,17.784,31890,0
2016-03-28,17.838,17.892,17.683,17.81,27261,0
2016-03-29,17.8,17.926,17.521,17.91,48051,0
2016-03-30,18.055,18.245,17.936,18.227,75993,0
2016-03-31,18.227,18.281,17.991,18.191,66828,0
2016-04-01,18,18.154,17.919,18.1,63527,0
2016-04-04,18.037,18.037,17.765,17.765,79196,0
2016-04-05,17.611,17.62,17.457,17.521,47707,0
2016-04-06,17.583,17.621,17.303,17.621,50937,0
2016-04-07,17.494,17.638,17.412,17.538,41030,0
2016-04-08,17.756,17.873,17.692,17.784,34284,0
2016-04-11,17.91,18.11,17.91,18.055,64641,0
2016-04-12,18.018,18.372,17.968,18.345,26929,0
2016-04-13,18.336,18.571,18.336,18.489,26380,0
2016-04-14,18.462,18.489,18.345,18.408,31085,0
2016-04-15,18.308,18.372,18.253,18.345,21530,0
2016-04-18,18.326,18.634,18.213,18.571,42633,0
2016-04-19,18.607,18.787,18.554,18.743,14897,0
2016-04-20,18.778,18.815,18.734,18.743,35308,0
2016-04-21,18.825,18.825,18.599,18.607,68502,0
2016-04-22,18.607,18.787,18.607,18.715,32007,0
2016-04-25,18.643,18.834,18.643,18.68,28602,0
2016-04-26,18.778,18.906,18.778,18.834,34404,0
2016-04-27,18.861,19.142,18.861,19.132,42082,0
2016-04-28,19.015,19.203,19.015,19.122,20731,0
2016-04-29,19.097,19.223,19.097,19.223,12169,0
2016-05-02,19.33,19.33,19.114,19.223,21962,0
2016-05-03,19.059,19.104,18.888,19.034,40112,0
2016-05-04,18.915,19.078,18.888,18.951,19995,0
2016-05-05,19.015,19.049,18.77,18.787,51045,0
2016-05-06,18.743,18.763,18.499,18.661,24898,0
2016-05-09,18.598,18.724,18.472,18.534,20632,0
2016-05-10,18.68,18.707,18.544,18.707,31398,0
2016-05-11,18.571,18.807,18.526,18.787,31437,0
2016-05-12,18.87,18.933,18.807,18.815,32037,0
2016-05-13,18.861,18.861,18.68,18.707,29164,0
2016-05-16,18.825,18.924,18.489,18.924,26498,0
2016-05-17,18.807,18.97,18.807,18.97,56331,0
2016-05-18,18.888,19.034,18.715,18.761,46514,0
2016-05-19,18.698,18.707,18.534,18.652,28983,0
2016-05-20,18.734,18.807,18.727,18.746,25972,0
2016-05-23,18.815,19.024,18.674,18.734,36469,0
2016-05-24,18.815,18.98,18.777,18.888,20298,0
2016-05-25,19.015,19.151,19.015,19.069,23302,0
2016-05-26,19.097,19.304,19.019,19.241,28148,0
2016-05-27,19.259,19.35,19.122,19.132,33879,0
2016-05-31,19.122,19.35,19.122,19.241,35648,0
2016-06-01,19.205,19.276,19.078,19.276,32164,0
2016-06-02,19.151,19.304,19.042,19.296,17656,0
2016-06-03,19.359,19.549,19.359,19.549,14980,0
2016-06-06,19.549,19.857,19.549,19.838,44283,0
2016-06-07,19.857,20.056,19.838,19.965,30262,0
2016-06-08,20.002,20.182,19.993,20.11,30157,0
2016-06-09,19.939,20.074,19.939,20.027,29153,0
2016-06-10,19.775,19.893,19.477,19.538,39402,0
2016-06-13,19.395,19.395,19.042,19.069,44705,0
2016-06-14,19.078,19.345,18.879,19.097,53807,0
2016-06-15,19.27,19.27,18.866,18.866,40666,0
2016-06-16,18.782,19.188,18.608,19.188,34298,0
2016-06-17,19.262,19.345,19.147,19.318,21549,0
2016-06-20,19.493,19.604,19.429,19.437,47232,0
2016-06-21,19.556,19.604,19.437,19.565,28112,0
2016-06-22,19.63,19.76,19.484,19.556,38132,0
2016-06-23,19.751,19.88,19.723,19.88,45715,0
2016-06-24,19.556,19.556,18.782,19.123,131042,0
2016-06-27,18.682,18.756,18.349,18.451,59653,0
2016-06-28,18.83,18.921,18.487,18.7,104838,0
2016-06-29,18.846,19.29,18.846,19.29,64302,0
2016-06-30,19.52,19.723,19.354,19.723,55371,0
2016-07-01,19.723,20,19.704,19.99,61042,0
2016-07-05,19.797,19.797,19.4,19.52,46721,0
2016-07-06,19.446,19.686,19.354,19.676,39929,0
2016-07-07,19.676,19.732,19.437,19.548,43248,0
2016-07-08,19.778,19.778,19.63,19.732,44852,0
2016-07-11,19.713,19.907,19.713,19.833,29235,0
2016-07-12,20,20,19.907,19.916,70476,0
2016-07-13,19.954,19.98,19.824,19.833,37346,0
2016-07-14,19.907,19.954,19.833,19.916,42171,0
2016-07-15,19.945,19.99,19.807,19.897,31658,0
2016-07-18,19.935,20,19.824,20,18781,0
2016-07-19,19.925,20.083,19.916,19.98,67492,0
2016-07-20,20.055,20.1,19.971,20.018,40480,0
2016-07-21,20,20.1,19.935,19.954,35654,0
2016-07-22,20.018,20.123,19.985,20.123,17013,0
2016-07-25,20.055,20.1,19.99,20.026,25195,0
2016-07-26,20.083,20.091,19.907,19.925,32177,0
2016-07-27,20.018,20.165,19.87,19.916,41492,0
2016-07-28,19.88,20.014,19.768,19.907,47153,0
2016-07-29,19.852,20.165,19.852,20.156,46096,0
2016-08-01,20.165,20.165,19.98,20.026,34045,0
2016-08-02,20.009,20.018,19.87,19.971,31854,0
2016-08-03,19.88,20.286,19.824,20.23,140768,0
2016-08-04,20.174,20.286,20.1,20.286,51641,0
2016-08-05,20.341,20.341,20.055,20.055,61757,0
2016-08-08,20.064,20.198,20.064,20.091,40723,0
2016-08-09,20.128,20.266,20.064,20.137,35146,0
2016-08-10,20.212,20.322,20.018,20.073,23267,0
2016-08-11,20.174,20.451,20.174,20.442,62967,0
2016-08-12,20.497,20.709,20.376,20.709,65141,0
2016-08-15,20.736,20.764,20.58,20.58,43475,0
2016-08-16,20.487,20.524,20.376,20.432,29047,0
2016-08-17,20.368,20.457,20.183,20.451,35574,0
2016-08-18,20.461,20.719,20.461,20.719,25350,0
2016-08-19,20.608,20.663,20.543,20.653,17781,0
2016-08-22,20.588,20.709,20.562,20.673,11658,0
2016-08-23,20.857,20.912,20.663,20.663,50922,0
2016-08-24,20.829,20.847,20.648,20.847,46959,0
2016-08-25,20.838,20.857,20.736,20.764,10992,0
2016-08-26,20.745,20.857,20.423,20.423,36446,0
2016-08-29,20.543,20.571,20.423,20.552,13747,0
2016-08-30,20.497,20.533,20.247,20.257,14943,0
2016-08-31,20.312,20.312,20.147,20.156,23720,0
2016-09-01,20.192,20.276,20.174,20.222,17198,0
2016-09-02,20.368,20.556,20.322,20.432,15782,0
2016-09-06,20.469,20.902,20.469,20.902,38652,0
2016-09-07,20.902,21.115,20.902,21.031,26915,0
2016-09-08,20.957,21.308,20.957,21.308,17069,0
2016-09-09,21.05,21.05,20.588,20.627,45931,0
2016-09-12,20.487,20.627,20.322,20.58,31817,0
2016-09-13,20.405,20.405,20.073,20.11,17508,0
2016-09-14,20.055,20.238,20.055,20.192,24748,0
2016-09-15,20.156,20.405,20.1,20.291,19130,0
2016-09-16,20.147,20.165,19.989,20.11,36233,0
2016-09-19,20.184,20.489,20.148,20.345,30013,0
2016-09-20,20.447,20.56,19.762,20.325,53838,0
2016-09-21,20.485,20.485,20.316,20.447,52968,0
2016-09-22,20.626,20.813,20.626,20.644,50699,0
2016-09-23,20.513,20.607,20.438,20.438,20186,0
2016-09-26,20.428,20.428,20.232,20.232,32833,0
2016-09-27,20.184,20.316,20.11,20.222,38441,0
2016-09-28,20.24,20.316,19.998,20.279,69608,0
2016-09-29,20.316,20.345,20.1,20.288,59282,0
2016-09-30,20.279,20.56,20.24,20.438,56191,0
2016-10-03,20.353,20.522,20.194,20.522,94446,0
2016-10-04,20.335,20.335,19.903,20.034,45546,0
2016-10-05,19.978,20.059,19.781,19.893,45239,0
2016-10-06,19.781,19.922,19.631,19.913,30832,0
2016-10-07,19.857,19.857,19.482,19.641,37241,0
2016-10-10,19.707,19.735,19.641,19.678,63466,0
2016-10-11,19.678,19.678,19.303,19.426,25357,0
2016-10-12,19.426,19.529,19.341,19.406,43736,0
2016-10-13,19.351,19.482,19.266,19.482,44253,0
2016-10-14,19.548,19.605,19.303,19.406,40751,0
2016-10-17,19.369,19.411,19.049,19.059,56346,0
2016-10-18,19.172,19.22,19.135,19.2,56191,0
2016-10-19,19.256,19.575,19.256,19.575,35338,0
2016-10-20,19.416,19.565,19.416,19.538,20647,0
2016-10-21,19.426,19.575,19.369,19.575,37314,0
2016-10-24,19.631,19.66,19.528,19.622,27766,0
2016-10-25,19.595,19.622,19.519,19.612,18805,0
2016-10-26,19.416,19.538,19.416,19.492,13343,0
2016-10-27,19.565,19.565,19.303,19.331,10507,0
2016-10-28,19.219,19.275,19.049,19.106,27427,0
2016-10-31,19.098,19.331,19.089,19.303,46187,0
2016-11-01,19.248,19.275,19.017,19.069,37362,0
2016-11-02,18.976,18.976,18.394,18.422,69753,0
2016-11-03,18.328,18.328,18.095,18.122,45766,0
2016-11-04,18.15,18.15,18.02,18.075,50104,0
2016-11-07,18.15,18.414,18.122,18.404,60072,0
2016-11-08,18.384,18.563,18.366,18.526,53607,0
2016-11-09,18.357,18.787,18.188,18.778,175526,0
2016-11-10,18.712,18.712,18.24,18.366,175911,0
2016-11-11,18.038,18.038,17.728,17.737,159680,0
2016-11-14,17.569,17.569,17.185,17.203,64737,0
2016-11-15,17.25,17.438,17.25,17.4,86446,0
2016-11-16,17.298,17.551,17.298,17.551,72324,0
2016-11-17,17.654,17.802,17.505,17.681,56338,0
2016-11-18,17.654,17.728,17.607,17.645,43201,0
2016-11-21,17.747,17.859,17.645,17.842,69456,0
2016-11-22,18.019,18.057,17.851,18.057,62277,0
2016-11-23,18.01,18.038,17.888,17.934,36906,0
2016-11-25,18.122,18.253,18.084,18.245,10682,0
2016-11-28,18.347,18.347,18.216,18.216,45595,0
2016-11-29,18.263,18.328,18.192,18.319,36411,0
2016-11-30,18.328,18.366,18.188,18.207,75126,0
2016-12-01,18.235,18.235,17.878,17.888,62412,0
2016-12-02,17.868,18.048,17.868,17.972,27927,0
2016-12-05,18.132,18.132,17.982,18.107,20448,0
2016-12-06,18.104,18.431,18.104,18.366,152355,0
2016-12-07,18.414,18.629,18.31,18.629,98599,0
2016-12-08,18.554,18.614,18.394,18.487,119133,0
2016-12-09,18.581,18.61,18.376,18.441,141792,0
2016-12-12,18.441,18.619,18.431,18.581,56105,0
2016-12-13,18.722,18.976,18.685,18.967,98146,0
2016-12-14,18.994,19.091,18.871,19.004,94411,0
2016-12-15,18.89,19.004,18.747,18.871,87395,0
2016-12-16,19.004,19.004,18.766,18.775,72038,0
2016-12-19,18.88,19.034,18.841,18.908,60260,0
2016-12-20,18.861,19.073,18.841,19.051,80550,0
2016-12-21,19.034,19.061,18.908,18.976,61814,0
2016-12-22,19.081,19.094,18.871,18.957,126000,0
2016-12-23,18.937,19.081,18.908,19.051,60646,0
2016-12-27,19.167,19.167,18.9,19.024,50260,0
2016-12-28,18.908,19.014,18.623,18.632,111311,0
2016-12-29,18.737,18.833,18.727,18.814,74829,0
2016-12-30,18.871,18.928,18.814,18.841,50588,0
2017-01-03,18.871,19.034,18.823,18.985,71572,0
2017-01-04,18.937,19.214,18.937,19.071,62011,0
2017-01-05,18.976,19.224,18.976,19.128,66891,0
2017-01-06,19.1,19.301,19.1,19.234,85523,0
2017-01-09,19.195,19.606,19.195,19.53,71905,0
2017-01-10,19.597,19.682,19.472,19.539,45088,0
2017-01-11,19.53,19.701,19.53,19.692,30810,0
2017-01-12,19.768,19.787,19.601,19.634,52470,0
2017-01-13,19.558,19.664,19.558,19.625,28248,0
2017-01-17,19.711,19.844,19.626,19.701,37035,0
2017-01-18,19.749,19.835,19.654,19.807,32605,0
2017-01-19,19.701,19.888,19.625,19.816,51021,0
2017-01-20,19.998,20.074,19.86,20.074,46319,0
2017-01-23,19.978,20.235,19.978,20.235,55179,0
2017-01-24,20.112,20.456,20.112,20.456,43809,0
2017-01-25,20.465,20.791,20.379,20.781,97474,0
2017-01-26,20.743,20.743,20.532,20.571,71902,0
2017-01-27,20.551,20.584,20.456,20.456,28212,0
2017-01-30,20.37,20.391,20.16,20.255,41090,0
2017-01-31,20.198,20.303,20.074,20.303,57504,0
2017-02-01,20.332,20.332,20.007,20.16,46373,0
2017-02-02,20.112,20.208,20.007,20.208,43578,0
2017-02-03,20.245,20.456,20.169,20.437,43525,0
2017-02-06,20.322,20.571,20.303,20.551,42877,0
2017-02-07,20.542,20.542,20.408,20.542,49280,0
2017-02-08,20.532,20.647,20.503,20.599,38044,0
2017-02-09,20.694,20.858,20.628,20.743,46781,0
2017-02-10,20.771,20.838,20.761,20.818,26162,0
2017-02-13,20.751,20.885,20.751,20.838,29048,0
2017-02-14,20.761,20.952,20.743,20.952,46426,0
2017-02-15,20.848,20.912,20.848,20.866,60629,0
2017-02-16,20.866,20.933,20.818,20.905,28906,0
2017-02-17,20.8,20.8,20.58,20.637,36603,0
2017-02-21,20.561,20.751,20.561,20.733,43647,0
2017-02-22,20.589,20.761,20.589,20.733,30796,0
2017-02-23,20.885,20.933,20.8,20.858,40486,0
2017-02-24,20.905,20.981,20.838,20.981,29729,0
2017-02-27,20.858,20.962,20.858,20.943,28907,0
2017-02-28,21.001,21.01,20.924,20.962,36622,0
2017-03-01,21.162,21.353,20.962,21.344,85311,0
2017-03-02,21.296,21.296,21.125,21.162,41797,0
2017-03-03,21.21,21.296,21.125,21.152,29227,0
2017-03-06,21.095,21.162,21.019,21.142,24026,0
2017-03-07,21.068,21.173,21.029,21.068,27806,0
2017-03-08,21.085,21.174,20.905,20.905,31986,0
2017-03-09,20.818,20.905,20.723,20.751,29562,0
2017-03-10,20.848,20.972,20.848,20.848,21094,0
2017-03-13,20.943,21.01,20.858,21.001,26277,0
2017-03-14,20.961,21.028,20.864,20.933,16595,0
2017-03-15,20.971,21.127,20.913,21.107,23339,0
2017-03-16,21.01,21.154,21.01,21.107,33393,0
2017-03-17,21.311,21.35,21.233,21.331,17012,0
2017-03-20,21.273,21.311,21.155,21.175,28156,0
2017-03-21,21.331,21.399,21.263,21.301,39158,0
2017-03-22,21.369,21.427,21.223,21.408,47098,0
2017-03-23,21.34,21.535,21.321,21.437,45769,0
2017-03-24,21.476,21.67,21.476,21.603,31236,0
2017-03-27,21.447,21.67,21.447,21.641,37626,0
2017-03-28,21.641,21.836,21.641,21.816,40115,0
2017-03-29,21.777,22.02,21.709,22.01,41905,0
2017-03-30,22.01,22.127,21.923,22.108,57142,0
2017-03-31,22.224,22.272,22.05,22.194,44125,0
2017-04-03,22.224,22.34,22.214,22.34,51972,0
2017-04-04,22.234,22.34,22.214,22.34,37174,0
2017-04-05,22.37,22.399,22.282,22.292,40831,0
2017-04-06,22.292,22.38,22.292,22.38,56251,0
2017-04-07,22.38,22.448,22.38,22.448,41068,0
2017-04-10,22.496,22.535,22.408,22.496,39052,0
2017-04-11,22.496,22.584,22.467,22.564,32675,0
2017-04-12,22.554,22.632,22.428,22.535,33994,0
2017-04-13,22.564,22.671,22.458,22.544,28839,0
2017-04-17,22.496,22.739,22.496,22.642,38070,0
2017-04-18,22.516,22.661,22.516,22.622,41385,0
2017-04-19,22.671,22.739,22.658,22.7,68984,0
2017-04-20,22.71,22.71,22.628,22.7,34580,0
2017-04-21,22.749,22.749,22.612,22.71,24913,0
2017-04-24,23.049,23.049,22.758,22.904,26018,0
2017-04-25,22.817,22.923,22.797,22.797,44038,0
2017-04-26,22.826,22.836,22.642,22.642,37778,0
2017-04-27,22.729,22.729,22.584,22.622,40967,0
2017-04-28,22.612,22.786,22.612,22.729,38686,0
2017-05-01,22.807,22.826,22.749,22.817,43144,0
2017-05-02,22.962,22.962,22.836,22.923,72220,0
2017-05-03,22.826,22.953,22.826,22.885,49906,0
2017-05-04,22.875,22.875,22.729,22.787,48654,0
2017-05-05,22.787,23.059,22.768,22.991,36356,0
2017-05-08,22.904,23.062,22.904,22.972,31141,0
2017-05-09,22.953,23.04,22.846,22.914,37197,0
2017-05-10,22.962,23.079,22.865,23.069,40961,0
2017-05-11,22.846,23.001,22.846,22.933,32728,0
2017-05-12,22.962,23.04,22.807,22.972,35203,0
2017-05-15,23.099,23.253,22.972,23.211,42839,0
2017-05-16,23.312,23.321,23.176,23.263,83087,0
2017-05-17,23.263,23.263,22.933,22.962,42913,0
2017-05-18,22.953,23.049,22.778,23.049,25280,0
2017-05-19,23.089,23.409,23.089,23.399,36480,0
2017-05-22,23.565,23.575,23.468,23.555,33024,0
2017-05-23,23.633,23.798,23.578,23.613,32059,0
2017-05-24,23.71,23.788,23.584,23.788,31079,0
2017-05-25,23.827,23.943,23.739,23.866,52293,0
2017-05-26,23.972,23.972,23.788,23.875,34709,0
2017-05-30,23.827,23.953,23.72,23.807,63977,0
2017-05-31,23.982,23.982,23.759,23.934,47068,0
2017-06-01,23.934,24.089,23.934,24.04,35751,0
2017-06-02,24.128,24.186,24.099,24.186,22679,0
2017-06-05,24.176,24.515,24.008,24.4,60468,0
2017-06-06,24.448,24.458,24.322,24.361,27820,0
2017-06-07,24.438,24.488,24.264,24.39,38737,0
2017-06-08,24.42,24.594,24.196,24.594,47058,0
2017-06-09,24.642,24.642,24.429,24.536,31984,0
2017-06-12,24.497,24.553,24.478,24.516,13670,0
2017-06-13,24.614,24.614,24.332,24.332,32122,0
2017-06-14,24.559,24.628,24.056,24.184,40771,0
2017-06-15,24.066,24.066,23.79,24.056,52299,0
2017-06-16,24.145,24.154,24.067,24.154,15789,0
2017-06-19,24.056,24.421,24.056,24.332,56636,0
2017-06-20,24.283,24.283,23.957,24.007,21900,0
2017-06-21,24.026,24.214,23.967,24.214,27399,0
2017-06-22,24.312,24.706,24.174,24.342,45888,0
2017-06-23,24.342,24.421,24.174,24.243,11900,0
2017-06-26,24.391,24.44,24.283,24.401,26081,0
2017-06-27,24.529,24.568,24.352,24.421,23993,0
2017-06-28,24.529,24.707,24.43,24.697,24966,0
2017-06-29,24.529,24.736,24.499,24.736,22618,0
2017-06-30,24.923,24.925,24.578,24.608,70951,0
2017-07-03,24.687,24.762,24.421,24.499,38840,0
2017-07-05,24.618,24.618,24.095,24.095,28457,0
2017-07-06,23.878,24.036,23.73,23.77,32845,0
2017-07-07,23.77,23.839,23.671,23.73,34414,0
2017-07-10,23.859,23.918,23.78,23.78,43270,0
2017-07-11,23.75,23.868,23.744,23.76,23213,0
2017-07-12,23.859,24.115,23.859,23.947,43087,0
2017-07-13,23.967,24.132,23.962,23.967,33414,0
2017-07-14,23.918,24.283,23.918,24.174,28586,0
2017-07-17,24.174,24.391,24.174,24.204,29282,0
2017-07-18,24.194,24.542,24.194,24.371,36306,0
2017-07-19,24.46,24.805,24.393,24.736,53459,0
2017-07-20,24.845,24.923,24.795,24.923,14421,0
2017-07-21,24.864,24.983,24.805,24.894,27349,0
2017-07-24,24.943,24.973,24.864,24.894,6526,0
2017-07-25,25.022,25.101,24.869,25.101,34186,0
2017-07-26,25.111,25.17,25.071,25.121,21600,0
2017-07-27,25.17,25.18,24.904,25.012,31222,0
2017-07-28,24.992,24.992,24.785,24.874,19766,0
2017-07-31,24.776,24.881,24.726,24.776,17056,0
2017-08-01,24.894,24.922,24.819,24.835,18191,0
2017-08-02,24.805,24.893,24.795,24.854,27885,0
2017-08-03,24.854,25.761,24.835,25.761,140667,0
2017-08-04,25.258,25.781,25.258,25.397,39437,0
2017-08-07,25.16,25.623,25.16,25.535,31403,0
2017-08-08,25.426,25.555,25.278,25.328,23711,0
2017-08-09,25.091,25.223,24.953,25.022,45061,0
2017-08-10,25.002,25.002,24.48,24.568,60636,0
2017-08-11,23.957,24.559,23.701,24.184,45189,0
2017-08-14,24.204,24.411,24.204,24.332,23599,0
2017-08-15,24.243,24.411,24.154,24.223,30092,0
2017-08-16,24.292,24.499,24.292,24.401,34763,0
2017-08-17,24.322,24.776,24.322,24.381,40805,0
2017-08-18,24.421,24.687,24.38,24.598,21911,0
2017-08-21,24.578,24.716,24.578,24.667,14725,0
2017-08-22,24.687,24.914,24.687,24.815,17471,0
2017-08-23,24.854,25.081,24.776,24.953,27082,0
2017-08-24,25.081,25.229,25.081,25.14,18624,0
2017-08-25,25.268,25.535,25.229,25.337,16428,0
2017-08-28,25.298,25.525,25.18,25.219,45770,0
2017-08-29,25.209,25.406,25.13,25.387,23820,0
2017-08-30,25.357,25.436,25.283,25.436,13296,0
2017-08-31,25.495,25.732,25.367,25.732,42305,0
2017-09-01,25.781,26.008,25.702,25.959,35811,0
2017-09-05,25.949,26.008,25.663,25.663,29578,0
2017-09-06,25.722,25.86,25.564,25.581,24914,0
2017-09-07,25.495,25.702,25.495,25.683,25230,0
2017-09-08,25.692,25.824,25.604,25.712,15590,0
2017-09-11,25.84,25.84,25.711,25.811,18774,0
2017-09-12,25.781,25.929,25.758,25.781,20617,0
2017-09-13,25.722,25.909,25.722,25.84,22666,0
2017-09-14,25.702,25.848,25.692,25.791,19439,0
2017-09-15,25.692,25.909,25.692,25.85,18411,0
2017-09-18,26.087,26.126,25.859,25.86,16226,0
2017-09-19,25.92,26.23,25.92,25.99,69837,0
2017-09-20,25.97,26.05,25.88,25.97,32549,0
2017-09-21,25.94,26.04,25.9387,25.94,23545,0
2017-09-22,25.95,26.04,25.935,26.03,47468,0
2017-09-25,26.03,26.03,25.85,25.99,29354,0
2017-09-26,25.98,25.99,25.7,25.88,38192,0
2017-09-27,25.88,25.999,25.64,25.8,55034,0
2017-09-28,25.78,25.99,25.6701,25.99,43377,0
2017-09-29,26.1,26.28,25.979,26.27,49197,0
2017-10-02,26.36,26.36,26.1208,26.27,48334,0
2017-10-03,26.22,26.22,26.117,26.22,34956,0
2017-10-04,26.25,26.25,26.106,26.2,22023,0
2017-10-05,26.15,26.18,26.01,26.18,35233,0
2017-10-06,26.05,26.16,25.99,26.08,14895,0
2017-10-09,26.11,26.12,26,26.06,24907,0
2017-10-10,26.16,26.185,26.06,26.09,37876,0
2017-10-11,25.97,26.18,25.97,26.09,39521,0
2017-10-12,26.15,26.19,26.15,26.19,10399,0
2017-10-13,26.18,26.344,26.15,26.16,13969,0
2017-10-16,26.1,26.18,26.1,26.12,19662,0
2017-10-17,26.1,26.11,25.951,25.9992,25385,0
2017-10-18,26.03,26.09,25.97,26,22341,0
2017-10-19,25.97,26.04,25.74,25.75,32100,0
2017-10-20,25.78,26.19,25.7785,25.94,25357,0
2017-10-23,26.02,26.02,25.8116,25.86,11788,0
2017-10-24,25.96,25.99,25.701,25.74,26450,0
2017-10-25,25.73,25.73,25.2,25.26,33013,0
2017-10-26,25.23,25.2381,24.94,24.95,28786,0
2017-10-27,25.09,25.15,24.93,25.08,31496,0
2017-10-30,25.02,25.22,25.02,25.18,31853,0
2017-10-31,25.32,25.55,25.12,25.12,40225,0
2017-11-01,25.11,25.28,25.01,25.26,39667,0
2017-11-02,25.2,25.2,24.84,25.0459,27228,0
2017-11-03,24.94,25.09,24.86,24.93,20095,0
2017-11-06,25.05,25.1857,24.94,25.01,29363,0
2017-11-07,25.04,25.18,25.04,25.11,45812,0
2017-11-08,25.17,25.2,25.017,25.17,36019,0
2017-11-09,24.94,25.17,24.94,25,35309,0
2017-11-10,24.98,25.02,24.6,24.83,33929,0
