Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.319,14.398,14.31,14.382,17381,0
2005-02-28,14.52,14.52,14.22,14.326,20186,0
2005-03-01,14.39,14.597,14.244,14.597,23833,0
2005-03-02,14.348,14.838,14.348,14.629,21746,0
2005-03-03,14.676,14.958,14.534,14.718,18799,0
2005-03-04,14.924,15.116,14.62,15.108,17536,0
2005-03-07,15.116,15.132,14.685,14.744,40780,0
2005-03-08,14.693,14.879,14.637,14.637,17868,0
2005-03-09,14.772,14.772,14.597,14.597,11615,0
2005-03-10,14.605,14.693,14.235,14.526,36096,0
2005-03-11,14.429,14.534,14.27,14.407,15005,0
2005-03-14,14.407,14.711,14.398,14.637,25361,0
2005-03-15,14.752,15.101,14.31,14.31,16251,0
2005-03-16,14.365,14.591,14.334,14.341,8876,0
2005-03-17,14.597,14.62,14.158,14.319,42860,0
2005-03-18,14.436,14.469,14.11,14.22,71757,0
2005-03-21,14.422,14.493,14.175,14.398,18511,0
2005-03-22,14.253,14.597,14.244,14.436,15215,0
2005-03-23,14.429,14.542,14.228,14.235,7936,0
2005-03-24,14.416,14.422,14.204,14.348,15826,0
2005-03-28,14.469,14.702,14.398,14.422,15476,0
2005-03-29,14.565,14.711,14.286,14.286,16636,0
2005-03-30,14.52,14.676,14.374,14.676,8484,0
2005-03-31,14.55,14.613,14.334,14.52,20862,0
2005-04-01,14.66,14.66,14.132,14.198,15068,0
2005-04-04,14.204,14.374,14.02,14.244,39343,0
2005-04-05,14.278,14.365,14.166,14.286,29586,0
2005-04-06,14.319,14.493,14.213,14.493,16676,0
2005-04-07,14.319,14.653,14.27,14.597,58213,0
2005-04-08,14.493,14.653,14.253,14.253,21461,0
2005-04-11,14.253,14.597,14.198,14.198,13366,0
2005-04-12,14.175,14.62,14.158,14.597,31510,0
2005-04-13,14.382,14.565,14.382,14.429,22686,0
2005-04-14,14.444,14.542,14.158,14.158,27986,0
2005-04-15,14.141,14.565,14.141,14.213,41563,0
2005-04-18,14.341,14.429,14.192,14.204,31793,0
2005-04-19,14.469,14.573,14.035,14.228,29121,0
2005-04-20,14.436,14.534,14.118,14.141,26306,0
2005-04-21,14.044,14.493,14.044,14.302,38752,0
2005-04-22,14.166,14.31,14.061,14.118,29766,0
2005-04-25,14.341,14.341,14.118,14.213,18524,0
2005-04-26,14.061,14.15,13.991,13.999,15416,0
2005-04-27,13.843,14.22,13.653,14.141,45340,0
2005-04-28,13.966,14.27,13.902,13.902,25630,0
2005-04-29,14.061,14.095,13.734,13.878,24963,0
2005-05-02,13.918,14.565,13.918,14.565,40443,0
2005-05-03,14.302,15.005,14.158,14.871,55890,0
2005-05-04,14.787,15.213,14.787,15.174,43437,0
2005-05-05,15.198,15.34,15.141,15.286,25421,0
2005-05-06,15.358,15.391,14.94,15.157,23576,0
2005-05-09,15.046,15.494,15.046,15.494,25900,0
2005-05-10,15.323,15.542,15.246,15.391,33036,0
2005-05-11,15.384,15.605,14.924,15.174,33924,0
2005-05-12,15.453,15.468,14.711,14.744,31485,0
2005-05-13,14.668,15.108,14.302,14.416,27285,0
2005-05-16,14.534,15.323,14.534,15.246,38731,0
2005-05-17,15.375,15.375,15.046,15.123,80768,0
2005-05-18,15.198,15.542,15.037,15.157,54491,0
2005-05-19,15.174,15.542,14.974,15.414,66187,0
2005-05-20,15.332,15.468,15.181,15.453,69521,0
2005-05-23,15.59,15.59,15.307,15.485,54013,0
2005-05-24,15.205,15.517,15.205,15.358,60490,0
2005-05-25,15.181,15.384,15.132,15.229,80494,0
2005-05-26,15.384,15.453,15.19,15.367,62900,0
2005-05-27,15.254,15.559,15.229,15.501,25666,0
2005-05-31,15.414,15.508,15.398,15.468,24052,0
2005-06-01,15.542,15.597,15.358,15.597,41769,0
2005-06-02,15.597,15.814,15.445,15.748,36832,0
2005-06-03,15.59,15.685,15.384,15.501,32188,0
2005-06-06,15.605,15.605,15.367,15.485,14238,0
2005-06-07,15.398,15.814,15.398,15.605,33860,0
2005-06-08,15.773,15.773,15.246,15.332,25113,0
2005-06-09,15.461,15.597,15.254,15.301,37342,0
2005-06-10,15.429,15.461,15.278,15.332,10349,0
2005-06-13,15.694,15.95,15.574,15.757,39642,0
2005-06-14,15.796,15.997,15.796,15.997,20614,0
2005-06-15,15.997,15.997,15.78,15.997,46925,0
2005-06-16,15.846,15.957,15.685,15.814,50131,0
2005-06-17,14.235,15.78,14.235,15.559,97454,0
2005-06-20,15.636,15.925,15.445,15.823,19522,0
2005-06-21,15.661,15.891,15.613,15.78,16893,0
2005-06-22,15.846,15.917,15.582,15.685,10716,0
2005-06-23,15.567,15.773,14.924,15.141,45587,0
2005-06-24,15.141,15.213,14.895,15.181,74263,0
2005-06-27,14.918,15.508,14.879,15.271,20877,0
2005-06-28,15.349,15.694,15.198,15.636,23223,0
2005-06-29,15.517,15.645,15.485,15.636,10221,0
2005-06-30,15.636,15.832,15.406,15.533,29703,0
2005-07-01,15.661,15.685,15.517,15.613,10543,0
2005-07-05,15.636,16.077,15.636,16.077,27615,0
2005-07-06,16.181,16.181,15.533,15.605,21912,0
2005-07-07,15.517,15.78,15.438,15.78,27138,0
2005-07-08,16.038,16.389,15.9,16.389,36588,0
2005-07-11,16.397,16.411,15.78,16.397,50436,0
2005-07-12,16.477,16.733,16.381,16.543,28229,0
2005-07-13,16.695,16.725,16.252,16.419,29131,0
2005-07-14,16.619,16.718,16.237,16.237,23765,0
2005-07-15,15.997,16.797,15.997,16.718,41705,0
2005-07-18,16.397,16.797,16.198,16.198,21689,0
2005-07-19,16.461,16.749,16.206,16.493,39981,0
2005-07-20,16.318,16.988,16.318,16.835,37189,0
2005-07-21,16.878,16.997,16.653,16.653,25222,0
2005-07-22,16.419,17.518,16.419,17.413,77700,0
2005-07-25,17.526,17.678,17.005,17.11,44259,0
2005-07-26,17.335,17.596,17.141,17.51,41224,0
2005-07-27,17.724,18.732,17.638,18.037,59994,0
2005-07-28,18.116,18.709,17.579,18.605,63573,0
2005-07-29,18.589,18.652,17.67,17.931,45424,0
2005-08-01,17.846,18.382,17.541,17.773,30318,0
2005-08-02,17.879,17.879,17.588,17.838,19832,0
2005-08-03,17.894,17.894,17.421,17.486,35528,0
2005-08-04,17.596,17.678,16.536,16.861,66699,0
2005-08-05,17.005,17.029,16.718,16.893,25215,0
2005-08-08,16.941,17.076,16.038,16.26,51670,0
2005-08-09,16.291,16.677,16.142,16.381,51154,0
2005-08-10,16.275,16.91,15.764,15.942,40007,0
2005-08-11,15.891,16.116,15.567,15.653,34949,0
2005-08-12,15.653,15.726,15.238,15.605,40919,0
2005-08-15,15.677,16.397,15.605,16.397,51411,0
2005-08-16,16.485,16.485,15.685,15.757,37274,0
2005-08-17,15.823,16.214,15.757,16.005,47186,0
2005-08-18,16.084,16.214,15.757,15.78,19025,0
2005-08-19,15.942,16.368,15.823,16.175,25476,0
2005-08-22,16.381,16.527,16.175,16.461,23283,0
2005-08-23,16.461,16.461,16.151,16.327,28006,0
2005-08-24,16.411,16.477,16.108,16.237,28934,0
2005-08-25,16.47,17.076,16.376,16.926,41002,0
2005-08-26,16.997,17.15,16.436,16.452,19868,0
2005-08-29,16.645,17.022,16.567,17.022,34384,0
2005-08-30,17.197,17.51,16.645,16.893,92644,0
2005-08-31,17.022,17.11,16.806,17.11,16885,0
2005-09-01,17.18,17.596,17.037,17.387,35184,0
2005-09-02,17.387,17.63,17.319,17.478,23029,0
2005-09-06,17.678,17.797,17.494,17.797,39033,0
2005-09-07,17.931,18.093,17.613,17.78,26950,0
2005-09-08,18.021,18.021,17.342,17.502,21869,0
2005-09-09,17.749,18.347,17.741,18.148,114173,0
2005-09-12,18.27,18.709,17.908,18.398,113299,0
2005-09-13,18.772,18.772,18.108,18.39,44960,0
2005-09-14,18.589,18.589,17.67,17.886,40249,0
2005-09-15,17.998,17.998,17.502,17.621,25767,0
2005-09-16,17.797,18.069,17.533,18.069,71756,0
2005-09-19,18.198,18.261,17.638,17.797,32539,0
2005-09-20,17.956,18.198,17.63,17.773,48363,0
2005-09-21,17.838,17.861,17.045,17.076,28773,0
2005-09-22,17.335,17.596,17.037,17.421,27004,0
2005-09-23,17.55,17.741,17.387,17.724,12423,0
2005-09-26,17.94,18.373,17.756,18.116,44042,0
2005-09-27,18.116,18.347,17.998,18.228,17265,0
2005-09-28,18.398,18.398,17.678,17.931,17602,0
2005-09-29,17.805,18.021,17.63,17.861,24263,0
2005-09-30,18.005,18.141,17.879,17.956,13079,0
2005-10-03,18.156,18.667,18.044,18.355,30557,0
2005-10-04,18.556,18.637,18.021,18.044,15784,0
2005-10-05,18.037,18.141,17.053,17.119,24759,0
2005-10-06,17.277,17.421,16.397,16.567,25873,0
2005-10-07,16.518,17.189,16.518,17.037,13054,0
2005-10-10,16.941,17.029,16.559,16.619,13631,0
2005-10-11,16.757,16.797,16.368,16.368,24745,0
2005-10-12,16.142,16.327,15.773,15.917,41845,0
2005-10-13,15.997,16.014,15.773,15.846,21565,0
2005-10-14,16.077,16.189,15.757,16.189,9052,0
2005-10-17,16.267,16.267,15.814,16.022,14097,0
2005-10-18,16.244,16.244,15.757,15.757,14681,0
2005-10-19,15.574,16.811,15.574,16.811,42013,0
2005-10-20,16.949,16.949,16.053,16.166,18190,0
2005-10-21,16.047,16.811,16.047,16.71,13582,0
2005-10-24,16.797,17.005,16.653,17.005,19083,0
2005-10-25,17.061,17.093,16.237,16.543,14134,0
2005-10-26,16.619,16.637,16.158,16.252,15635,0
2005-10-27,16.252,16.368,16.077,16.092,11366,0
2005-10-28,16.309,16.733,16.283,16.702,14635,0
2005-10-31,16.861,17.26,16.835,17.022,21331,0
2005-11-01,16.979,16.997,16.335,16.427,19008,0
2005-11-02,16.309,16.988,16.309,16.988,13529,0
2005-11-03,17.133,17.494,16.829,16.971,23626,0
2005-11-04,17.157,17.228,16.893,17.093,10906,0
2005-11-07,17.252,17.518,16.878,17.327,8078,0
2005-11-08,17.35,17.35,16.861,16.861,16841,0
2005-11-09,17.014,17.197,16.3,16.411,31458,0
2005-11-10,16.411,16.559,16.014,16.142,16155,0
2005-11-11,16.116,16.359,16.022,16.344,15402,0
2005-11-14,16.283,16.283,16.022,16.068,9223,0
2005-11-15,16.181,16.181,15.485,15.605,39452,0
2005-11-16,15.718,15.823,15.205,15.246,30388,0
2005-11-17,15.429,15.757,15.271,15.757,20367,0
2005-11-18,15.942,15.988,15.597,15.839,19648,0
2005-11-21,15.839,15.983,15.757,15.974,18198,0
2005-11-22,15.997,16.318,15.965,16.3,23153,0
2005-11-23,16.318,16.335,15.814,16.014,25039,0
2005-11-25,15.997,16.022,15.438,15.702,30606,0
2005-11-28,15.909,15.909,15.198,15.198,30793,0
2005-11-29,15.358,15.391,15.157,15.157,21044,0
2005-11-30,15.286,15.286,15.101,15.238,27165,0
2005-12-01,15.391,15.55,15.198,15.55,32413,0
2005-12-02,15.636,15.718,15.445,15.59,13393,0
2005-12-05,15.702,15.702,15.198,15.198,25642,0
2005-12-06,15.367,15.613,15.222,15.263,14685,0
2005-12-07,15.375,15.384,15.141,15.263,37586,0
2005-12-08,15.181,15.293,14.879,15.037,20793,0
2005-12-09,15.132,15.213,14.565,15.19,52544,0
2005-12-12,15.278,15.278,14.502,14.605,64482,0
2005-12-13,14.526,14.879,14.52,14.758,29720,0
2005-12-14,14.895,15.071,14.645,14.718,23737,0
2005-12-15,14.605,14.846,14.444,14.78,40080,0
2005-12-16,14.812,14.871,14.52,14.676,94450,0
2005-12-19,14.573,14.812,14.478,14.511,35525,0
2005-12-20,14.444,14.597,14.436,14.436,33252,0
2005-12-21,14.591,14.668,14.398,14.526,23833,0
2005-12-22,14.676,14.787,14.262,14.348,42194,0
2005-12-23,14.262,14.558,14.198,14.213,74111,0
2005-12-27,14.27,14.46,14.244,14.302,26005,0
2005-12-28,14.451,14.637,14.069,14.132,60983,0
2005-12-29,14.302,14.597,13.878,13.878,88485,0
2005-12-30,13.958,14.166,13.843,13.87,55175,0
2006-01-03,13.776,14.141,13.623,14.061,46292,0
2006-01-04,14.078,14.66,14.028,14.542,37563,0
2006-01-05,14.429,14.718,14.429,14.668,20708,0
2006-01-06,14.804,15.198,14.685,15.165,17893,0
2006-01-09,15.293,15.293,14.718,14.718,21926,0
2006-01-10,14.796,14.879,14.718,14.764,41945,0
2006-01-11,14.66,14.932,14.613,14.854,35268,0
2006-01-12,14.796,14.796,14.52,14.718,26951,0
2006-01-13,14.796,14.796,14.645,14.796,23663,0
2006-01-17,14.918,14.918,14.278,14.356,45609,0
2006-01-18,14.198,14.711,14.198,14.676,14795,0
2006-01-19,14.451,14.685,14.444,14.685,27141,0
2006-01-20,14.637,14.637,14.296,14.334,36141,0
2006-01-23,14.478,14.829,14.319,14.382,30622,0
2006-01-24,14.382,14.924,14.382,14.736,28078,0
2006-01-25,14.846,14.846,14.645,14.758,23220,0
2006-01-26,14.758,15.012,14.645,14.989,35586,0
2006-01-27,15.087,15.398,14.55,15.398,28795,0
2006-01-30,15.398,15.398,14.903,15.149,16283,0
2006-01-31,15.55,15.59,15.141,15.174,48438,0
2006-02-01,15.271,15.677,15.149,15.429,19764,0
2006-02-02,15.542,15.613,14.565,14.787,31922,0
2006-02-03,14.668,15.071,14.511,14.52,17100,0
2006-02-06,14.653,14.736,14.398,14.637,15818,0
2006-02-07,14.718,14.829,14.653,14.772,14629,0
2006-02-08,14.924,15.367,14.829,15.358,34786,0
2006-02-09,15.349,15.501,15.141,15.149,15960,0
2006-02-10,15.254,15.293,14.918,15.132,13736,0
2006-02-13,15.307,15.307,14.693,14.711,31202,0
2006-02-14,14.613,14.918,14.478,14.758,20896,0
2006-02-15,14.918,15.198,14.918,15.087,20617,0
2006-02-16,15.092,15.165,14.444,14.854,45257,0
2006-02-17,14.974,14.981,14.736,14.879,15018,0
2006-02-21,14.772,14.924,14.52,14.727,26268,0
2006-02-22,14.653,15.132,14.653,15.108,30177,0
2006-02-23,15.149,15.165,14.903,15.149,25086,0
2006-02-24,15.254,15.271,15.064,15.246,26302,0
2006-02-27,15.278,15.636,15.278,15.567,24507,0
2006-02-28,15.636,15.645,15.323,15.438,25181,0
2006-03-01,15.574,15.757,15.468,15.645,35342,0
2006-03-02,15.726,15.757,15.438,15.741,15898,0
2006-03-03,15.773,15.773,15.205,15.559,11568,0
2006-03-06,15.438,15.438,14.52,14.685,47688,0
2006-03-07,14.854,15.092,14.702,14.736,35956,0
2006-03-08,14.918,14.918,14.613,14.668,19913,0
2006-03-09,14.613,14.693,14.326,14.326,37629,0
2006-03-10,14.436,14.542,14.319,14.542,23609,0
2006-03-13,14.62,14.787,14.613,14.711,22258,0
2006-03-14,14.796,14.94,14.676,14.932,22982,0
2006-03-15,15.037,15.19,14.758,14.94,18145,0
2006-03-16,14.838,15.064,14.787,14.918,20626,0
2006-03-17,14.989,15.037,14.838,14.918,106535,0
2006-03-20,14.997,14.997,14.444,14.591,57333,0
2006-03-21,14.718,14.718,14.407,14.493,46622,0
2006-03-22,14.436,14.693,14.436,14.597,27902,0
2006-03-23,14.66,14.854,14.558,14.711,27666,0
2006-03-24,14.78,14.932,14.597,14.863,33497,0
2006-03-27,14.796,14.796,14.582,14.676,34094,0
2006-03-28,14.752,14.838,14.591,14.591,24300,0
2006-03-29,14.685,15.087,14.645,14.924,34635,0
2006-03-30,14.838,14.989,14.78,14.78,30764,0
2006-03-31,14.932,15.149,14.82,15.149,53971,0
2006-04-03,15.08,15.198,14.997,15.198,21060,0
2006-04-04,15.092,15.198,14.838,14.91,24646,0
2006-04-05,14.829,15.116,14.829,15.028,18019,0
2006-04-06,15.116,15.116,14.812,14.887,18645,0
2006-04-07,14.812,14.997,14.407,14.597,40720,0
2006-04-10,14.52,14.645,14.204,14.341,47349,0
2006-04-11,14.485,14.52,14.044,14.087,52980,0
2006-04-12,14.141,14.348,14.078,14.175,49586,0
2006-04-13,14.253,14.436,14.22,14.436,21168,0
2006-04-17,14.478,14.676,14.341,14.565,48073,0
2006-04-18,14.711,14.949,14.591,14.949,43750,0
2006-04-19,15.08,15.116,14.752,15.116,58620,0
2006-04-20,15.037,15.149,14.903,14.989,19176,0
2006-04-21,15.157,15.157,14.82,15.08,25652,0
2006-04-24,14.965,15.092,14.758,14.829,27418,0
2006-04-25,15.028,15.028,14.718,14.887,53444,0
2006-04-26,14.812,15.005,14.653,14.812,16889,0
2006-04-27,14.796,15.222,14.787,14.879,24674,0
2006-04-28,14.94,15.064,14.758,14.932,42214,0
2006-05-01,14.974,15.037,14.903,14.94,23319,0
2006-05-02,14.887,15.229,14.838,15.229,38729,0
2006-05-03,15.141,15.323,14.958,15.19,33266,0
2006-05-04,15.087,15.271,15.071,15.213,27156,0
2006-05-05,15.278,15.358,15.198,15.246,24725,0
2006-05-08,15.398,15.398,15.181,15.238,21602,0
2006-05-09,15.307,15.438,15.19,15.349,39633,0
2006-05-10,15.42,15.468,15.198,15.246,27757,0
2006-05-11,15.278,15.468,14.744,14.744,29018,0
2006-05-12,14.764,15.132,14.62,14.62,28472,0
2006-05-15,14.62,14.974,14.62,14.854,28539,0
2006-05-16,14.772,15.278,14.772,15.046,58046,0
2006-05-17,15.071,15.198,14.854,15.028,41601,0
2006-05-18,14.932,15.071,14.829,14.879,54349,0
2006-05-19,14.82,15.406,14.718,15.391,62674,0
2006-05-22,15.174,15.315,14.863,15.254,35600,0
2006-05-23,15.19,15.254,14.958,14.997,39210,0
2006-05-24,15.071,15.071,14.398,14.591,40605,0
2006-05-25,14.118,14.787,14.118,14.764,34990,0
2006-05-26,14.871,15.037,14.758,15.012,16694,0
2006-05-30,15.08,15.08,14.356,14.365,19673,0
2006-05-31,14.46,14.685,14.416,14.493,17237,0
2006-06-01,14.629,15.123,14.613,15.055,25741,0
2006-06-02,15.198,15.254,14.711,14.871,23658,0
2006-06-05,14.787,14.838,14.087,14.095,39139,0
2006-06-06,14.192,14.429,14.035,14.11,37462,0
2006-06-07,14.035,14.319,14.035,14.078,40916,0
2006-06-08,14.158,14.158,13.669,13.91,73323,0
2006-06-09,14.044,14.204,13.902,13.91,22314,0
2006-06-12,14.061,14.069,13.768,13.813,20789,0
2006-06-13,13.768,13.95,13.7,13.798,29138,0
2006-06-14,13.742,13.791,13.598,13.669,48624,0
2006-06-15,13.66,14.278,13.623,13.734,62494,0
2006-06-16,13.66,14.158,13.615,13.776,238377,0
2006-06-19,13.843,13.887,13.55,13.574,73777,0
2006-06-20,13.676,13.776,13.199,13.199,56774,0
2006-06-21,13.468,13.941,13.468,13.902,45867,0
2006-06-22,13.991,14.069,13.653,13.805,96215,0
2006-06-23,13.7,13.95,13.653,13.768,39180,0
2006-06-26,13.798,13.958,13.606,13.709,30810,0
2006-06-27,13.623,13.843,13.606,13.615,43053,0
2006-06-28,13.791,13.927,13.468,13.676,49034,0
2006-06-29,13.776,14.319,13.631,13.982,77199,0
2006-06-30,14.069,15.132,14.069,15.132,1509023,0
2006-07-03,15.037,15.037,14.534,14.804,37030,0
2006-07-05,14.838,14.838,14.629,14.787,39766,0
2006-07-06,14.879,15.19,14.812,15.181,24506,0
2006-07-07,15.315,15.315,15.123,15.222,38551,0
2006-07-10,15.141,15.238,15.071,15.149,16368,0
2006-07-11,15.005,15.198,14.949,15.087,28773,0
2006-07-12,15.101,15.108,14.965,14.965,28850,0
2006-07-13,14.958,14.997,14.804,14.879,23889,0
2006-07-14,15.012,15.012,14.416,14.478,27747,0
2006-07-17,14.744,14.744,14.27,14.582,43094,0
2006-07-18,14.46,14.66,14.326,14.444,36816,0
2006-07-19,14.416,14.573,14.407,14.534,18517,0
2006-07-20,14.511,14.736,14.356,14.365,34881,0
2006-07-21,14.398,14.398,14.061,14.158,28672,0
2006-07-24,14.341,14.478,14.31,14.469,19174,0
2006-07-25,14.52,14.597,14.422,14.534,28292,0
2006-07-26,14.348,14.526,14.348,14.526,12404,0
2006-07-27,14.526,14.653,14.526,14.558,18512,0
2006-07-28,14.676,14.804,14.526,14.685,19871,0
2006-07-31,14.668,14.787,14.436,14.444,21802,0
2006-08-01,14.645,14.645,14.374,14.422,34416,0
2006-08-02,14.573,14.597,14.356,14.416,36386,0
2006-08-03,14.444,14.444,14.069,14.103,45992,0
2006-08-04,14.183,14.637,14.183,14.637,46015,0
2006-08-07,14.637,14.796,14.485,14.787,27416,0
2006-08-08,14.796,14.989,14.78,14.94,22882,0
2006-08-09,14.965,15.064,14.879,14.997,17165,0
2006-08-10,14.965,15.983,14.94,15.71,120248,0
2006-08-11,15.453,15.796,15.453,15.757,26657,0
2006-08-14,15.796,15.942,15.501,15.773,37101,0
2006-08-15,15.867,15.942,15.694,15.694,22823,0
2006-08-16,15.917,15.917,15.685,15.685,18746,0
2006-08-17,15.764,15.983,15.764,15.832,43711,0
2006-08-18,15.846,16.038,15.846,15.965,22621,0
2006-08-21,15.876,15.983,15.861,15.891,16551,0
2006-08-22,15.839,16.005,15.823,15.974,22091,0
2006-08-23,15.934,15.974,15.517,15.629,14262,0
2006-08-24,15.613,15.925,15.605,15.796,17498,0
2006-08-25,15.718,15.997,15.718,15.965,5717,0
2006-08-28,15.934,15.974,15.796,15.891,14779,0
2006-08-29,15.909,16.092,15.823,16.047,29077,0
2006-08-30,16.014,16.397,15.867,16.038,27670,0
2006-08-31,16.116,16.291,16.014,16.252,25698,0
2006-09-01,16.397,16.397,16.158,16.158,14658,0
2006-09-05,16.125,16.344,16.06,16.092,6586,0
2006-09-06,16.077,16.077,15.685,15.71,12744,0
2006-09-07,15.702,15.773,15.246,15.271,24213,0
2006-09-08,15.254,15.384,15.116,15.149,19694,0
2006-09-11,15.055,15.597,15.055,15.254,14101,0
2006-09-12,15.307,15.391,15.005,15.293,26098,0
2006-09-13,15.254,15.375,15.238,15.278,14676,0
2006-09-14,15.293,15.391,15.213,15.229,13656,0
2006-09-15,15.286,15.301,15.037,15.108,12926,0
2006-09-18,15.028,15.181,14.949,14.997,8060,0
2006-09-19,14.887,15.157,14.887,15.116,17100,0
2006-09-20,14.958,15.087,14.895,14.989,21566,0
2006-09-21,15.071,15.157,14.918,15.071,7189,0
2006-09-22,15.092,15.181,14.903,14.974,13685,0
2006-09-25,14.949,15.108,14.787,14.787,12231,0
2006-09-26,14.752,15.315,14.727,15.263,29824,0
2006-09-27,15.278,15.398,15.046,15.307,19124,0
2006-09-28,15.286,15.476,15.222,15.429,6654,0
2006-09-29,15.476,15.55,15.198,15.384,12549,0
2006-10-02,15.332,15.597,15.198,15.315,7572,0
2006-10-03,15.34,15.559,15.34,15.542,6898,0
2006-10-04,15.574,15.574,15.181,15.19,25006,0
2006-10-05,15.141,15.141,14.895,14.91,26175,0
2006-10-06,14.838,14.958,14.685,14.829,23468,0
2006-10-09,14.645,15.028,14.597,14.932,12896,0
2006-10-10,14.838,14.932,14.796,14.804,7812,0
2006-10-11,14.879,15.064,14.629,14.804,43160,0
2006-10-12,14.804,15.064,14.787,14.91,11495,0
2006-10-13,14.965,15.021,14.879,14.981,7617,0
2006-10-16,15.037,15.141,14.981,15.087,15652,0
2006-10-17,14.981,15.367,14.981,15.205,22617,0
2006-10-18,15.213,15.222,14.997,15.005,18421,0
2006-10-19,15.028,15.123,15.012,15.08,21667,0
2006-10-20,14.997,15.254,14.997,15.174,11922,0
2006-10-23,15.19,15.358,15.071,15.071,6848,0
2006-10-24,15.087,15.116,14.965,14.965,13733,0
2006-10-25,15.012,15.157,14.78,15.046,14060,0
2006-10-26,15.046,15.123,14.918,15.101,10118,0
2006-10-27,15.123,15.157,15.028,15.064,5535,0
2006-10-30,14.989,15.101,14.932,15.092,19150,0
2006-10-31,15.055,15.238,14.997,15.238,12676,0
2006-11-01,15.229,15.229,14.997,15.08,8034,0
2006-11-02,15.012,15.149,14.752,14.764,22473,0
2006-11-03,14.846,14.863,14.365,14.838,271213,0
2006-11-06,14.879,14.879,14.718,14.787,30034,0
2006-11-07,14.91,14.91,14.752,14.804,31006,0
2006-11-08,14.764,14.949,14.764,14.829,34127,0
2006-11-09,14.787,14.82,14.764,14.804,14325,0
2006-11-10,14.863,14.863,14.764,14.804,28549,0
2006-11-13,14.764,14.829,14.764,14.764,23716,0
2006-11-14,14.764,14.796,14.764,14.796,27832,0
2006-11-15,14.752,14.82,14.645,14.676,37515,0
2006-11-16,14.668,14.82,14.582,14.653,36307,0
2006-11-17,14.66,14.82,14.62,14.82,28526,0
2006-11-20,14.772,14.838,14.702,14.838,20554,0
2006-11-21,14.78,14.804,14.727,14.804,29783,0
2006-11-22,14.863,14.863,14.613,14.668,37740,0
2006-11-24,14.605,14.718,14.605,14.718,10461,0
2006-11-27,14.605,14.796,14.605,14.752,37846,0
2006-11-28,14.772,14.895,14.764,14.895,38053,0
2006-11-29,14.895,15.101,14.863,15.101,50485,0
2006-11-30,15.046,15.123,14.871,14.871,29207,0
2006-12-01,14.924,14.94,14.676,14.78,29760,0
2006-12-04,14.854,14.989,14.758,14.958,40219,0
2006-12-05,14.924,14.965,14.796,14.838,22530,0
2006-12-06,14.796,15.064,14.796,14.958,15953,0
2006-12-07,15.021,15.021,14.838,14.846,13246,0
2006-12-08,14.796,14.918,14.796,14.871,23236,0
2006-12-11,14.91,14.91,14.744,14.752,20174,0
2006-12-12,14.702,14.871,14.693,14.752,21248,0
2006-12-13,14.744,14.796,14.605,14.66,17667,0
2006-12-14,14.605,14.918,14.605,14.879,22477,0
2006-12-15,14.685,14.871,14.676,14.693,17275,0
2006-12-18,14.605,14.918,14.605,14.887,33555,0
2006-12-19,14.879,14.918,14.758,14.918,12227,0
2006-12-20,14.718,14.958,14.718,14.895,19374,0
2006-12-21,14.949,15.157,14.918,14.965,26310,0
2006-12-22,14.863,15.132,14.863,14.989,12888,0
2006-12-26,14.958,15.213,14.958,15.198,32309,0
2006-12-27,14.981,15.198,14.981,15.198,10409,0
2006-12-28,15.064,15.181,14.958,14.958,7770,0
2006-12-29,15.08,15.229,14.981,14.981,25572,0
2007-01-03,14.903,15.101,14.903,14.997,17003,0
2007-01-04,14.879,15.087,14.846,15.08,13112,0
2007-01-05,14.965,15.141,14.846,15.005,19546,0
2007-01-08,15.132,15.165,15.021,15.149,12000,0
2007-01-09,15.238,15.238,15.08,15.08,12347,0
2007-01-10,15.037,15.149,14.804,14.863,23391,0
2007-01-11,14.879,15.005,14.879,14.903,12894,0
2007-01-12,14.949,14.989,14.879,14.879,11346,0
2007-01-16,14.879,15.046,14.804,15.037,27400,0
2007-01-17,15.071,15.254,15.064,15.08,31757,0
2007-01-18,15.005,15.213,14.924,15.046,26310,0
2007-01-19,14.965,15.037,14.838,14.924,21528,0
2007-01-22,14.82,15.108,14.82,14.895,12616,0
2007-01-23,14.895,14.989,14.796,14.879,10146,0
2007-01-24,14.871,15.021,14.829,14.838,23388,0
2007-01-25,14.82,14.863,14.605,14.605,31283,0
2007-01-26,14.46,14.637,14.422,14.605,17096,0
2007-01-29,14.676,14.736,14.597,14.711,8486,0
2007-01-30,14.758,14.804,14.637,14.718,16693,0
2007-01-31,14.62,14.846,14.62,14.702,14302,0
2007-02-01,14.702,14.974,13.543,14.974,49665,0
2007-02-02,14.863,14.924,14.668,14.744,22299,0
2007-02-05,14.613,14.685,14.52,14.668,15753,0
2007-02-06,14.591,14.958,14.591,14.787,21407,0
2007-02-07,14.718,14.764,14.653,14.693,14845,0
2007-02-08,14.66,14.879,14.66,14.764,15561,0
2007-02-09,14.676,14.804,14.676,14.711,13490,0
2007-02-12,14.718,14.787,14.637,14.668,17053,0
2007-02-13,14.812,14.829,14.637,14.668,18407,0
2007-02-14,14.629,14.718,14.55,14.582,17212,0
2007-02-15,14.597,14.597,14.511,14.582,20743,0
2007-02-16,14.597,14.629,14.52,14.62,12325,0
2007-02-20,14.558,14.702,14.46,14.542,15040,0
2007-02-21,14.52,14.676,14.407,14.668,24122,0
2007-02-22,14.582,14.676,14.542,14.565,10972,0
2007-02-23,14.46,14.637,14.46,14.582,9396,0
2007-02-26,14.511,14.653,14.511,14.565,17941,0
2007-02-27,14.597,14.752,14.478,14.629,31030,0
2007-02-28,14.796,14.796,14.493,14.493,15787,0
2007-03-01,14.46,14.52,14.416,14.436,13907,0
2007-03-02,14.52,14.565,14.334,14.416,77496,0
2007-03-05,14.341,14.46,14.286,14.326,60411,0
2007-03-06,14.278,14.52,14.198,14.485,12232,0
2007-03-07,14.326,14.558,14.326,14.502,12712,0
2007-03-08,14.558,14.744,14.526,14.718,21842,0
2007-03-09,14.66,14.772,14.66,14.718,7759,0
2007-03-12,14.676,14.989,14.676,14.887,24144,0
2007-03-13,14.838,14.918,14.645,14.736,9678,0
2007-03-14,14.629,14.727,14.478,14.558,16891,0
2007-03-15,14.526,14.744,14.526,14.542,19162,0
2007-03-16,14.526,14.565,14.407,14.469,14482,0
2007-03-19,14.416,14.605,14.416,14.502,23646,0
2007-03-20,14.422,14.558,14.382,14.55,16552,0
2007-03-21,14.469,14.613,14.469,14.582,13928,0
2007-03-22,14.573,14.597,14.451,14.573,25206,0
2007-03-23,14.629,14.676,14.478,14.493,16260,0
2007-03-26,14.478,14.629,14.478,14.55,15848,0
2007-03-27,14.436,14.478,14.278,14.334,30890,0
2007-03-28,14.278,14.573,14.278,14.429,19190,0
2007-03-29,14.407,14.637,14.407,14.573,25811,0
2007-03-30,14.605,14.711,14.526,14.711,44512,0
2007-04-02,14.613,14.702,14.52,14.597,29133,0
2007-04-03,14.685,14.718,14.558,14.597,11897,0
2007-04-04,14.502,14.613,14.502,14.55,16050,0
2007-04-05,14.493,14.66,14.493,14.653,11142,0
2007-04-09,14.582,14.718,14.582,14.597,14632,0
2007-04-10,14.685,14.718,14.605,14.66,9332,0
2007-04-11,14.727,14.846,14.597,14.597,17791,0
2007-04-12,14.542,14.752,14.542,14.752,18446,0
2007-04-13,14.645,14.895,14.637,14.879,18106,0
2007-04-16,14.924,15.037,14.871,15.012,29096,0
2007-04-17,15.071,15.157,14.796,15.157,38616,0
2007-04-18,15.064,15.123,14.846,15.08,23367,0
2007-04-19,14.997,15.092,14.804,15.092,23596,0
2007-04-20,15.071,15.092,14.981,15.037,19361,0
2007-04-23,14.918,15.101,14.918,15.037,20750,0
2007-04-24,14.958,15.092,14.932,15.037,19599,0
2007-04-25,14.949,15.254,14.949,15.157,37271,0
2007-04-26,15.08,15.229,15.08,15.101,16158,0
2007-04-27,15.174,15.198,14.997,15.064,13685,0
2007-04-30,15.19,15.222,14.838,15.046,40839,0
2007-05-01,15.157,15.181,14.796,14.879,40321,0
2007-05-02,14.796,15.229,14.796,15.181,53048,0
2007-05-03,15.198,15.238,15.087,15.198,40240,0
2007-05-04,15.101,15.229,15.064,15.08,35431,0
2007-05-07,15.174,15.293,15.132,15.229,41804,0
2007-05-08,15.198,15.278,15.165,15.165,19273,0
2007-05-09,14.997,15.271,14.997,15.087,30774,0
2007-05-10,14.997,15.238,14.997,15.141,36894,0
2007-05-11,15.157,15.205,14.296,15.08,24915,0
2007-05-14,15.132,15.213,15.092,15.123,13003,0
2007-05-15,15.181,15.198,14.997,15.149,22407,0
2007-05-16,14.932,15.271,14.932,15.271,54995,0
2007-05-17,15.198,15.271,15.198,15.198,15231,0
2007-05-18,15.213,15.445,15.205,15.271,70273,0
2007-05-21,15.205,15.429,15.205,15.315,30755,0
2007-05-22,15.367,15.398,15.293,15.332,27259,0
2007-05-23,15.246,15.567,15.246,15.42,42055,0
2007-05-24,15.323,15.542,15.229,15.246,16499,0
2007-05-25,15.263,15.524,15.246,15.391,20376,0
2007-05-29,15.468,15.542,15.271,15.367,27754,0
2007-05-30,15.323,15.494,15.198,15.358,28052,0
2007-05-31,15.293,15.542,15.238,15.358,31525,0
2007-06-01,15.476,15.582,15.238,15.271,25232,0
2007-06-04,15.391,15.55,15.375,15.42,22283,0
2007-06-05,15.485,15.524,15.358,15.406,14789,0
2007-06-06,15.307,15.559,15.307,15.375,17145,0
2007-06-07,15.461,15.517,15.181,15.198,17787,0
2007-06-08,15.174,15.461,15.174,15.198,31935,0
2007-06-11,15.087,15.286,15.087,15.123,16354,0
2007-06-12,14.981,15.406,14.981,14.989,32014,0
2007-06-13,15.116,15.157,15.012,15.028,12103,0
2007-06-14,14.981,15.174,14.981,15.046,13828,0
2007-06-15,15.116,15.213,15.012,15.087,26124,0
2007-06-18,15.101,15.165,15.08,15.092,9473,0
2007-06-19,15.08,15.438,15.08,15.332,29760,0
2007-06-20,15.293,15.42,15.141,15.157,21727,0
2007-06-21,15.286,15.406,15.132,15.181,11752,0
2007-06-22,15.005,15.205,14.879,14.879,33743,0
2007-06-25,14.895,15.198,14.846,15.021,25049,0
2007-06-26,15.141,15.141,14.94,14.94,20121,0
2007-06-27,14.846,15.19,14.838,15.157,32308,0
2007-06-28,15.055,15.438,15.055,15.141,17768,0
2007-06-29,15.181,15.468,15.181,15.367,12339,0
2007-07-02,15.222,15.438,15.205,15.229,15106,0
2007-07-03,15.358,15.375,15.165,15.165,10422,0
2007-07-05,15.08,15.315,15.08,15.198,17903,0
2007-07-06,15.278,15.367,15.005,15.149,19637,0
2007-07-09,15.246,15.315,15.005,15.222,24211,0
2007-07-10,15.278,15.375,15.08,15.087,22836,0
2007-07-11,15.174,15.293,15.046,15.064,14055,0
2007-07-12,15.229,15.332,15.064,15.213,22107,0
2007-07-13,15.213,15.307,15.108,15.108,13845,0
2007-07-16,15.021,15.323,14.974,15.021,17223,0
2007-07-17,15.149,15.315,14.871,14.974,25737,0
2007-07-18,14.854,15.055,14.804,14.812,22304,0
2007-07-19,14.764,15.021,14.711,14.854,23395,0
2007-07-20,14.924,15.092,14.796,14.903,25086,0
2007-07-23,15.055,15.132,14.871,15.005,31722,0
2007-07-24,15.046,15.149,14.94,14.974,32393,0
2007-07-25,15.116,15.238,15.021,15.08,30566,0
2007-07-26,15.037,15.323,14.879,14.924,24769,0
2007-07-27,14.924,15.367,14.924,15.315,43458,0
2007-07-30,15.508,15.839,15.375,15.636,78252,0
2007-07-31,15.718,15.909,15.718,15.789,71835,0
2007-08-01,15.796,15.917,15.71,15.891,41858,0
2007-08-02,15.789,15.917,15.71,15.734,23003,0
2007-08-03,15.846,15.891,15.613,15.677,14536,0
2007-08-06,15.677,15.677,15.021,15.55,35737,0
2007-08-07,15.669,16.189,15.278,16.125,65476,0
2007-08-08,16.158,16.189,15.891,15.997,66952,0
2007-08-09,15.429,15.983,15.429,15.748,46471,0
2007-08-10,15.983,15.983,14.924,14.924,39772,0
2007-08-13,14.854,15.55,14.764,15.064,40235,0
2007-08-14,15.092,15.092,14.796,14.965,18532,0
2007-08-15,14.629,14.989,14.52,14.727,54026,0
2007-08-16,14.52,14.653,14.444,14.478,35629,0
2007-08-17,14.645,14.887,14.511,14.629,48133,0
2007-08-20,14.526,14.752,14.444,14.693,74678,0
2007-08-21,14.812,15.101,14.565,15.064,51540,0
2007-08-22,15.021,15.453,14.846,15.198,58309,0
2007-08-23,15.181,15.278,14.764,14.764,24267,0
2007-08-24,14.637,15.021,14.485,14.879,28287,0
2007-08-27,14.918,15.005,14.752,14.812,14244,0
2007-08-28,14.597,15.021,14.478,14.485,18397,0
2007-08-29,14.693,15.165,14.668,14.981,42361,0
2007-08-30,15.071,15.19,14.436,15.012,6639,0
2007-08-31,15.116,15.293,14.645,14.997,61888,0
2007-09-04,15.132,15.476,14.997,15.213,26025,0
2007-09-05,15.301,15.468,15.198,15.229,16716,0
2007-09-06,15.116,15.198,14.958,15.064,20165,0
2007-09-07,14.752,15.375,14.752,15.375,19522,0
2007-09-10,15.174,15.476,14.812,15.229,43456,0
2007-09-11,15.157,15.323,15.101,15.315,15230,0
2007-09-12,15.132,15.315,15.028,15.132,13360,0
2007-09-13,15.149,15.567,14.989,15.278,32351,0
2007-09-14,15.071,15.438,15.071,15.391,13678,0
2007-09-17,15.198,15.332,14.94,15.092,15119,0
2007-09-18,15.037,15.358,14.965,15.349,30496,0
2007-09-19,15.301,15.307,14.918,15.149,19462,0
2007-09-20,15.028,15.222,15.028,15.198,13492,0
2007-09-21,15.165,15.165,14.764,15.141,35312,0
2007-09-24,15.055,15.271,14.965,15.254,13567,0
2007-09-25,15.108,15.332,15.108,15.332,11768,0
2007-09-26,15.271,15.271,15.005,15.165,19160,0
2007-09-27,15.108,15.165,14.91,14.974,22918,0
2007-09-28,15.037,15.116,14.949,15.116,20588,0
2007-10-01,15.005,15.278,15.005,15.278,13702,0
2007-10-02,15.165,15.278,15.157,15.213,9580,0
2007-10-03,15.055,15.349,15.055,15.198,17282,0
2007-10-04,15.123,15.332,15.123,15.222,9370,0
2007-10-05,15.101,15.349,15.101,15.307,14914,0
2007-10-08,15.198,15.286,15.157,15.213,12564,0
2007-10-09,15.132,15.358,15.087,15.349,15091,0
2007-10-10,15.358,15.358,15.123,15.123,10060,0
2007-10-11,15.092,15.213,15.08,15.123,14175,0
2007-10-12,15.012,15.229,15.012,15.19,19106,0
2007-10-15,15.301,15.301,14.846,14.871,13412,0
2007-10-16,14.796,14.887,14.744,14.796,12474,0
2007-10-17,14.744,14.989,14.744,14.989,21673,0
2007-10-18,14.787,14.997,14.787,14.871,25966,0
2007-10-19,14.871,14.989,14.82,14.854,12915,0
2007-10-22,14.796,14.981,14.796,14.981,18682,0
2007-10-23,15.037,15.037,14.812,14.838,13162,0
2007-10-24,14.796,14.949,14.796,14.924,14944,0
2007-10-25,14.997,14.997,14.796,14.997,18487,0
2007-10-26,15.005,15.005,14.846,14.958,6348,0
2007-10-29,14.838,14.918,14.829,14.887,11209,0
2007-10-30,14.796,14.932,14.796,14.918,9036,0
2007-10-31,14.932,15.046,14.932,15.012,18613,0
2007-11-01,14.997,14.997,14.846,14.846,16474,0
2007-11-02,14.965,14.965,14.796,14.863,16279,0
2007-11-05,14.918,14.918,14.736,14.871,17177,0
2007-11-06,14.812,14.829,14.653,14.752,16555,0
2007-11-07,14.597,15.028,14.534,15.028,24673,0
2007-11-08,15.198,15.198,14.997,15.092,22947,0
2007-11-09,14.879,15.198,14.879,15.19,23971,0
2007-11-12,15.037,15.198,14.478,15.037,20762,0
2007-11-13,14.863,15.198,14.829,15.198,19562,0
2007-11-14,15.165,15.165,14.958,14.958,13234,0
2007-11-15,15.055,15.165,14.965,15.132,9621,0
2007-11-16,15.055,15.174,14.974,15.165,12899,0
2007-11-19,15.08,15.315,15.037,15.19,37034,0
2007-11-20,15.198,15.198,15.037,15.087,16791,0
2007-11-21,15.101,15.198,14.958,15.012,17200,0
2007-11-23,14.965,15.08,14.887,15.08,17504,0
2007-11-26,15.005,15.08,14.949,14.989,23921,0
2007-11-27,14.94,15.108,14.764,15.101,51969,0
2007-11-28,15.08,15.116,14.91,15.037,38776,0
2007-11-29,14.981,15.19,14.94,15.132,24422,0
2007-11-30,15.157,15.205,14.918,15.116,36067,0
2007-12-03,15.174,15.222,15.08,15.08,16386,0
2007-12-04,15.101,15.332,15.101,15.108,16529,0
2007-12-05,15.092,15.213,15.021,15.046,17380,0
2007-12-06,15.071,15.198,15.005,15.157,38273,0
2007-12-07,15.055,15.398,15.055,15.213,28388,0
2007-12-10,15.205,15.278,15.165,15.174,12507,0
2007-12-11,15.132,15.181,14.924,15.092,26611,0
2007-12-12,15.19,15.19,14.974,15.157,22263,0
2007-12-13,15.028,15.174,15.012,15.157,16093,0
2007-12-14,15.055,15.222,15.055,15.108,13559,0
2007-12-17,15.012,15.037,14.846,14.974,17029,0
2007-12-18,14.887,15.021,14.796,14.989,28570,0
2007-12-19,14.918,15.157,14.871,15.157,20238,0
2007-12-20,15.123,15.181,14.965,15.149,17595,0
2007-12-21,15.19,15.286,15.046,15.165,27178,0
2007-12-24,15.157,15.238,15.116,15.157,5766,0
2007-12-26,15.149,15.149,15.08,15.092,15386,0
2007-12-27,15.071,15.181,15.071,15.08,10454,0
2007-12-28,15.071,15.101,14.846,14.854,33094,0
2007-12-31,14.918,15.157,14.854,15.157,39896,0
2008-01-02,15.101,15.181,14.958,15.037,17871,0
2008-01-03,15.005,15.064,14.932,14.997,13863,0
2008-01-04,14.895,14.958,14.804,14.958,23783,0
2008-01-07,14.958,14.974,14.702,14.958,29443,0
2008-01-08,14.829,15.19,14.804,15.157,40017,0
2008-01-09,15.108,15.384,15.037,15.384,53875,0
2008-01-10,15.198,15.574,14.924,15.485,54387,0
2008-01-11,15.301,15.861,15.165,15.445,39487,0
2008-01-14,15.375,15.59,15.213,15.59,35540,0
2008-01-15,15.349,15.734,15.246,15.438,26012,0
2008-01-16,15.34,15.582,15.213,15.391,31396,0
2008-01-17,15.391,15.517,14.863,14.863,20949,0
2008-01-18,14.903,14.997,14.711,14.997,35445,0
2008-01-22,14.637,14.764,14.262,14.286,46035,0
2008-01-23,14.006,14.958,13.798,14.235,52002,0
2008-01-24,14.374,14.997,14.374,14.924,25713,0
2008-01-25,14.997,14.997,14.451,14.895,22445,0
2008-01-28,14.82,14.838,14.511,14.752,8973,0
2008-01-29,14.727,14.871,14.485,14.871,16064,0
2008-01-30,14.752,14.887,14.493,14.613,38429,0
2008-01-31,14.478,14.772,14.478,14.772,44553,0
2008-02-01,14.718,14.718,14.485,14.52,17660,0
2008-02-04,14.478,14.668,14.478,14.542,23584,0
2008-02-05,14.485,14.573,14.398,14.407,19126,0
2008-02-06,14.573,14.629,14.319,14.542,18452,0
2008-02-07,14.326,14.711,14.319,14.597,18575,0
2008-02-08,14.407,15.055,14.407,14.949,58674,0
2008-02-11,15.005,15.005,14.629,14.744,24832,0
2008-02-12,14.871,15.367,14.764,15.271,51821,0
2008-02-13,15.157,15.34,14.796,15.064,24757,0
2008-02-14,14.997,15.116,14.812,14.965,8058,0
2008-02-15,14.82,15.092,14.796,14.924,20641,0
2008-02-19,14.989,14.989,14.758,14.895,11031,0
2008-02-20,14.772,15.165,14.702,15.08,12937,0
2008-02-21,14.974,14.974,14.727,14.764,31991,0
2008-02-22,14.744,14.949,14.637,14.812,21302,0
2008-02-25,14.854,14.854,14.637,14.82,17349,0
2008-02-26,14.66,14.94,14.597,14.918,40692,0
2008-02-27,14.989,15.071,14.879,14.958,20784,0
2008-02-28,14.787,15.046,14.787,14.91,15561,0
2008-02-29,14.82,15.08,14.66,15.08,12554,0
2008-03-03,14.772,14.838,14.62,14.838,43341,0
2008-03-04,14.838,14.91,14.676,14.91,12473,0
2008-03-05,14.879,14.879,14.702,14.772,8857,0
2008-03-06,14.653,14.838,14.605,14.787,14265,0
2008-03-07,14.668,14.796,14.597,14.796,22492,0
2008-03-10,14.758,14.787,14.605,14.605,10170,0
2008-03-11,14.629,14.879,14.597,14.787,9880,0
2008-03-12,14.727,14.94,14.645,14.736,19801,0
2008-03-13,14.62,14.744,14.582,14.693,25448,0
2008-03-14,14.676,14.752,14.416,14.526,26098,0
2008-03-17,14.451,14.653,14.228,14.244,29825,0
2008-03-18,14.478,14.668,14.006,14.645,18536,0
2008-03-19,14.478,14.582,14.253,14.398,23458,0
2008-03-20,14.253,14.542,14.125,14.416,22895,0
2008-03-24,14.451,14.668,14.416,14.645,25615,0
2008-03-25,14.718,14.974,14.702,14.838,31216,0
2008-03-26,14.812,14.965,14.591,14.718,23476,0
2008-03-27,14.711,14.981,14.645,14.727,21945,0
2008-03-28,14.711,14.718,14.597,14.693,21556,0
2008-03-31,14.605,14.752,14.444,14.526,18428,0
2008-04-01,14.55,14.838,14.55,14.66,5966,0
2008-04-02,14.787,14.787,14.451,14.597,14933,0
2008-04-03,14.597,14.764,14.493,14.637,17233,0
2008-04-04,14.565,14.764,14.565,14.676,10101,0
2008-04-07,14.645,14.676,14.526,14.534,11905,0
2008-04-08,14.52,14.758,14.52,14.66,15797,0
2008-04-09,14.597,14.685,14.52,14.653,26497,0
2008-04-10,14.558,14.727,14.558,14.66,6110,0
2008-04-11,14.469,14.727,14.469,14.676,18770,0
2008-04-14,14.573,14.702,14.485,14.558,22606,0
2008-04-15,14.613,14.645,14.46,14.605,19151,0
2008-04-16,14.542,14.668,14.502,14.66,28236,0
2008-04-17,14.565,14.752,14.526,14.752,14592,0
2008-04-18,14.685,14.82,14.645,14.685,14985,0
2008-04-21,14.66,14.752,14.573,14.629,13579,0
2008-04-22,14.727,14.764,14.582,14.645,7047,0
2008-04-23,14.591,14.702,14.565,14.668,11994,0
2008-04-24,14.573,14.744,14.565,14.565,12773,0
2008-04-25,14.558,14.685,14.55,14.685,14188,0
2008-04-28,14.613,14.764,14.613,14.736,6690,0
2008-04-29,14.613,14.711,14.605,14.645,11665,0
2008-04-30,14.55,14.711,14.55,14.711,17695,0
2008-05-01,14.613,14.758,14.613,14.744,5062,0
2008-05-02,14.591,14.711,14.591,14.605,11018,0
2008-05-05,14.752,14.764,14.542,14.764,33594,0
2008-05-06,14.702,14.787,14.55,14.787,23980,0
2008-05-07,14.846,15.028,14.846,15.021,50325,0
2008-05-08,14.903,14.997,14.796,14.997,18402,0
2008-05-09,14.879,15.384,14.846,15.037,27149,0
2008-05-12,14.949,15.349,14.949,15.315,24512,0
2008-05-13,15.157,15.157,14.924,15.037,26542,0
2008-05-14,14.94,15.132,14.932,15.037,10509,0
2008-05-15,14.924,14.932,14.565,14.711,66426,0
2008-05-16,14.62,14.736,14.591,14.591,38618,0
2008-05-19,14.542,14.752,14.542,14.736,28433,0
2008-05-20,14.629,14.863,14.62,14.787,32905,0
2008-05-21,14.702,14.871,14.653,14.796,15485,0
2008-05-22,14.727,14.974,14.718,14.772,53549,0
2008-05-23,14.727,14.981,14.565,14.91,57982,0
2008-05-27,14.829,15.198,14.829,15.198,19707,0
2008-05-28,15.198,15.198,14.887,14.949,18676,0
2008-05-29,14.895,14.949,14.736,14.854,19839,0
2008-05-30,14.846,14.965,14.711,14.752,21416,0
2008-06-02,14.744,14.879,14.613,14.854,30018,0
2008-06-03,14.736,14.949,14.676,14.91,25400,0
2008-06-04,14.812,15.165,14.711,15.037,35315,0
2008-06-05,14.949,15.028,14.812,14.981,19669,0
2008-06-06,15.071,15.071,14.82,14.82,11605,0
2008-06-09,14.812,15.028,14.804,14.958,15421,0
2008-06-10,14.924,14.958,14.764,14.812,14349,0
2008-06-11,14.744,14.796,14.645,14.645,11034,0
2008-06-12,14.772,14.796,14.66,14.718,11342,0
2008-06-13,14.758,14.829,14.653,14.736,20033,0
2008-06-16,14.804,14.91,14.62,14.702,14672,0
2008-06-17,14.871,15.037,14.829,14.846,20380,0
2008-06-18,14.949,14.989,14.645,14.645,25274,0
2008-06-19,14.764,14.764,14.613,14.693,21533,0
2008-06-20,14.744,14.744,14.558,14.653,25285,0
2008-06-23,14.711,14.711,14.436,14.613,18784,0
2008-06-24,14.407,14.469,14.204,14.348,49749,0
2008-06-25,14.302,14.341,14.028,14.069,28396,0
2008-06-26,14.166,14.365,13.623,13.805,37436,0
2008-06-27,13.927,14.118,13.55,13.559,1609385,0
2008-06-30,13.59,13.791,13.269,13.269,110441,0
2008-07-01,13.261,13.742,13.261,13.615,93325,0
2008-07-02,13.518,13.887,13.284,13.365,53209,0
2008-07-03,13.439,13.878,13.357,13.525,20571,0
2008-07-07,13.742,13.835,13.582,13.606,54846,0
2008-07-08,13.669,14.253,13.669,14.253,53390,0
2008-07-09,14.198,14.374,13.902,13.935,46122,0
2008-07-10,13.878,14.204,13.7,13.935,43642,0
2008-07-11,13.828,13.974,13.525,13.76,143890,0
2008-07-14,13.798,13.798,13.543,13.598,44462,0
2008-07-15,13.468,13.7,13.275,13.432,75158,0
2008-07-16,13.501,13.742,13.275,13.709,51258,0
2008-07-17,13.653,13.76,13.51,13.631,34034,0
2008-07-18,13.639,13.734,13.439,13.55,44166,0
2008-07-21,13.709,13.751,13.447,13.693,21371,0
2008-07-22,13.676,14.175,13.59,14.095,49925,0
2008-07-23,14.044,14.053,13.7,13.941,33488,0
2008-07-24,13.982,14.103,13.567,13.574,125850,0
2008-07-25,13.783,13.887,13.439,13.887,43127,0
2008-07-28,13.927,13.927,13.468,13.525,50792,0
2008-07-29,13.518,13.991,13.454,13.941,76484,0
2008-07-30,13.941,14.141,13.534,13.669,65799,0
2008-07-31,13.534,13.791,13.534,13.751,41083,0
2008-08-01,13.742,13.918,13.606,13.828,63775,0
2008-08-04,13.776,14.012,13.742,13.887,41651,0
2008-08-05,13.783,14.125,13.734,14.118,34496,0
2008-08-06,13.974,14.356,13.902,14.302,47418,0
2008-08-07,14.012,14.444,14.012,14.444,47008,0
2008-08-08,14.39,14.478,13.974,14.02,68379,0
2008-08-11,13.991,14.62,13.843,14.591,45554,0
2008-08-12,14.52,14.629,14.235,14.597,37740,0
2008-08-13,14.326,14.812,14.326,14.711,39384,0
2008-08-14,14.493,14.637,14.39,14.485,48458,0
2008-08-15,14.758,14.758,14.078,14.429,69687,0
2008-08-18,14.235,14.235,13.958,14.053,53969,0
2008-08-19,13.927,14.141,13.709,13.991,53605,0
2008-08-20,13.852,14.053,13.783,13.935,49868,0
2008-08-21,13.798,13.843,13.684,13.805,27231,0
2008-08-22,13.768,13.918,13.76,13.895,43338,0
2008-08-25,13.918,13.991,13.742,13.878,53806,0
2008-08-26,13.805,14.15,13.805,13.958,37083,0
2008-08-27,13.918,14.158,13.918,14.125,32855,0
2008-08-28,14.118,14.356,14.035,14.326,26592,0
2008-08-29,14.286,14.286,14.158,14.175,27688,0
2008-09-02,14.334,14.356,13.805,13.843,61310,0
2008-09-03,13.843,13.935,13.798,13.852,21994,0
2008-09-04,13.852,13.95,13.406,13.518,55813,0
2008-09-05,13.518,13.66,13.398,13.534,18852,0
2008-09-08,13.709,13.835,13.439,13.676,42369,0
2008-09-09,13.783,13.791,13.525,13.525,44517,0
2008-09-10,13.725,13.76,13.518,13.525,72330,0
2008-09-11,13.55,13.559,13.132,13.476,69326,0
2008-09-12,13.31,13.518,13.253,13.357,35800,0
2008-09-15,13.269,13.559,12.973,13.094,40302,0
2008-09-16,12.926,13.319,12.798,13.223,73482,0
2008-09-17,13.061,13.182,12.543,12.718,82091,0
2008-09-18,12.982,13.373,12.647,13.365,100416,0
2008-09-19,13.768,13.991,12.973,13.653,257799,0
2008-09-22,13.791,13.821,13.216,13.476,34932,0
2008-09-23,13.459,13.76,13.357,13.454,24048,0
2008-09-24,13.293,13.669,13.284,13.284,13998,0
2008-09-25,13.132,13.76,12.999,13.567,35520,0
2008-09-26,13.525,13.887,13.51,13.828,26978,0
2008-09-29,13.725,13.927,13.357,13.381,31023,0
2008-09-30,13.157,13.999,12.558,13.974,69899,0
2008-10-01,13.861,14.053,13.623,13.878,83065,0
2008-10-02,13.843,14.012,13.639,13.639,27580,0
2008-10-03,13.821,14.069,13.631,13.76,25105,0
2008-10-06,13.109,13.768,12.718,13.061,59855,0
2008-10-07,12.909,13.191,12.261,12.615,40368,0
2008-10-08,12.254,12.957,12.062,12.261,50653,0
2008-10-09,12.381,12.381,11.461,11.575,55421,0
2008-10-10,11.207,12.55,9.726,12.55,110392,0
2008-10-13,12.815,13.582,12.029,13.55,65923,0
2008-10-14,13.326,13.582,12.493,13.07,47667,0
2008-10-15,12.878,13.053,12.046,12.054,29844,0
2008-10-16,12.078,12.942,11.797,12.63,117943,0
2008-10-17,12.502,13.053,12.054,12.12,83195,0
2008-10-20,12.165,12.861,11.87,12.846,23410,0
2008-10-21,12.702,12.71,12.142,12.293,33335,0
2008-10-22,12.247,12.607,11.726,11.734,28500,0
2008-10-23,11.829,12.358,11.678,12.261,49150,0
2008-10-24,11.591,12.405,11.591,12.165,34758,0
2008-10-27,12.054,12.647,11.918,12.468,49224,0
2008-10-28,12.678,13.117,12.239,12.999,75887,0
2008-10-29,12.942,13.182,12.414,12.71,43450,0
2008-10-30,12.957,13.423,12.398,13.253,30099,0
2008-10-31,12.79,13.835,12.79,13.791,42804,0
2008-11-03,13.725,13.95,13.348,13.598,17705,0
2008-11-04,13.918,14.006,13.357,13.598,44931,0
2008-11-05,13.398,13.606,12.99,12.99,30658,0
2008-11-06,12.815,13.459,12.815,13.191,19961,0
2008-11-07,13.094,13.835,13.094,13.439,28305,0
2008-11-10,13.639,13.639,12.934,12.934,22471,0
2008-11-11,12.572,13.447,12.565,12.832,31220,0
2008-11-12,12.71,12.838,12.029,12.127,31924,0
2008-11-13,12.206,13.342,11.599,13.231,64753,0
2008-11-14,13.038,13.087,12.18,12.215,38638,0
2008-11-17,12.18,12.909,11.885,12.189,50595,0
2008-11-18,12.189,13.061,11.67,11.958,75085,0
2008-11-19,11.925,12.006,11.358,11.358,47378,0
2008-11-20,11.446,11.446,10.614,10.917,59102,0
2008-11-21,10.887,11.584,9.638,11.455,169739,0
2008-11-24,11.542,12.398,11.04,12.343,75169,0
2008-11-25,12.476,12.74,11.79,12.468,32762,0
2008-11-26,12.278,13.476,12.278,13.476,60387,0
2008-11-28,13.302,13.768,12.758,13.76,11640,0
2008-12-01,13.245,13.87,12.309,12.398,81335,0
2008-12-02,12.55,13.398,11.894,13.275,41888,0
2008-12-03,13.006,13.861,12.71,13.476,45989,0
2008-12-04,13.302,13.76,12.414,12.806,41331,0
2008-12-05,12.63,13.776,12.149,13.693,39288,0
2008-12-08,13.828,14.028,12.654,14.028,76059,0
2008-12-09,13.878,14.087,13.269,13.302,27000,0
2008-12-10,13.454,13.768,13.132,13.615,23618,0
2008-12-11,13.55,13.999,12.901,12.966,35854,0
2008-12-12,12.718,13.813,12.476,13.734,46965,0
2008-12-15,13.734,14.02,12.732,13.165,34540,0
2008-12-16,13.31,14.175,12.99,14.175,56108,0
2008-12-17,13.843,14.069,13.559,13.828,43834,0
2008-12-18,13.902,14.15,13.567,13.742,56238,0
2008-12-19,14.334,14.341,13.518,13.813,128388,0
2008-12-22,13.918,13.918,12.718,13.51,41869,0
2008-12-23,13.567,13.615,13.087,13.398,123811,0
2008-12-24,13.447,13.447,12.957,13.132,19909,0
2008-12-26,13.149,13.459,13.061,13.319,22296,0
2008-12-29,13.319,13.406,12.798,12.934,18607,0
2008-12-30,13.079,13.348,12.942,13.253,63378,0
2008-12-31,13.302,13.982,12.846,13.783,99980,0
2009-01-02,13.835,13.918,13.66,13.852,51013,0
2009-01-05,13.76,13.895,13.415,13.606,34455,0
2009-01-06,13.693,13.958,13.415,13.734,97084,0
2009-01-07,13.684,13.751,13.406,13.454,91074,0
2009-01-08,13.365,14.006,13.038,13.966,98685,0
2009-01-09,14.006,14.006,13.182,13.253,31774,0
2009-01-12,13.398,13.751,13.053,13.199,26725,0
2009-01-13,13.199,13.534,13.199,13.534,18723,0
2009-01-14,13.31,13.31,12.973,12.973,51664,0
2009-01-15,12.966,13.525,12.598,13.525,62350,0
2009-01-16,13.645,13.684,12.901,13.223,76253,0
2009-01-20,13.045,13.381,12.223,12.414,35415,0
2009-01-21,12.565,12.565,11.998,12.318,72477,0
2009-01-22,12.093,12.254,11.87,11.958,48396,0
2009-01-23,11.87,12.405,11.838,12.02,38782,0
2009-01-26,12.102,12.694,11.998,12.686,32329,0
2009-01-27,12.694,13.182,12.63,13.094,23516,0
2009-01-28,13.284,13.623,13.173,13.484,39169,0
2009-01-29,13.284,13.574,13.045,13.357,27279,0
2009-01-30,13.468,13.567,13.223,13.238,30807,0
2009-02-02,13.223,13.982,13.223,13.958,44143,0
2009-02-03,14.012,14.028,13.476,13.95,39255,0
2009-02-04,13.861,14.166,13.66,13.751,22871,0
2009-02-05,13.742,14.11,13.574,13.813,33519,0
2009-02-06,13.76,14.069,13.693,13.918,39116,0
2009-02-09,13.813,14.035,13.598,13.623,20948,0
2009-02-10,13.59,13.76,13.199,13.199,29921,0
2009-02-11,13.223,13.342,13.038,13.231,10748,0
2009-02-12,12.999,13.141,12.726,13.087,20634,0
2009-02-13,13.141,13.182,12.254,12.973,28500,0
2009-02-17,12.782,12.926,12.461,12.51,38129,0
2009-02-18,12.44,12.678,12.054,12.054,42327,0
2009-02-19,12.232,12.336,11.885,11.918,50779,0
2009-02-20,11.829,11.967,11.406,11.584,43396,0
2009-02-23,11.654,11.694,11.398,11.492,55590,0
2009-02-24,11.622,11.805,11.406,11.559,53182,0
2009-02-25,11.492,11.492,11.278,11.342,42366,0
2009-02-26,11.423,11.559,10.973,11.174,45101,0
2009-02-27,11.078,11.309,10.803,11.19,48682,0
2009-03-02,11.263,11.263,10.598,10.622,105505,0
2009-03-03,10.855,11.342,10.472,10.909,109703,0
2009-03-04,11.094,11.197,10.391,11.151,72052,0
2009-03-05,10.863,10.999,9.844,10.101,113766,0
2009-03-06,10.262,10.405,9.766,9.998,132480,0
2009-03-09,9.887,9.957,9.3105,9.4066,110502,0
2009-03-10,9.63,10.374,9.4374,10.324,53693,0
2009-03-11,10.43,10.654,9.86,9.869,35680,0
2009-03-12,9.823,10.509,9.726,10.421,81488,0
2009-03-13,10.509,10.999,10.456,10.838,37155,0
2009-03-16,10.942,11.367,10.638,10.693,51576,0
2009-03-17,10.654,11.263,10.638,11.263,76183,0
2009-03-18,11.197,12.165,11.151,11.847,100433,0
2009-03-19,11.991,12.18,11.334,11.398,71004,0
2009-03-20,11.526,11.856,11.318,11.318,101284,0
2009-03-23,10.812,11.743,10.812,11.67,89664,0
2009-03-24,11.518,11.829,11.197,11.197,90538,0
2009-03-25,11.278,11.759,11.133,11.663,83846,0
2009-03-26,11.813,12.165,11.518,12.07,67846,0
2009-03-27,11.878,12.206,11.805,11.829,91597,0
2009-03-30,11.309,11.734,11.309,11.591,73851,0
2009-03-31,11.783,11.79,11.461,11.518,81156,0
2009-04-01,11.35,11.829,11.3,11.646,44199,0
2009-04-02,11.918,12.232,11.646,12.046,65884,0
2009-04-03,11.998,12.174,11.863,11.982,13485,0
2009-04-06,11.774,12.134,11.751,11.79,38299,0
2009-04-07,11.638,12.006,11.35,11.35,26025,0
2009-04-08,11.476,11.584,11.293,11.461,34032,0
2009-04-09,11.717,11.991,11.685,11.797,41413,0
2009-04-13,11.663,11.813,11.414,11.492,25562,0
2009-04-14,11.446,11.446,11.197,11.207,27897,0
2009-04-15,11.197,11.622,11.197,11.559,18148,0
2009-04-16,11.629,11.629,11.284,11.423,52426,0
2009-04-17,11.485,11.813,11.293,11.743,46751,0
2009-04-20,11.629,11.629,11.309,11.367,38077,0
2009-04-21,11.263,11.663,11.263,11.492,65646,0
2009-04-22,11.326,11.575,11.326,11.406,50244,0
2009-04-23,11.455,11.559,11.085,11.174,39559,0
2009-04-24,11.263,11.638,11.158,11.35,40381,0
2009-04-27,11.278,11.39,11.158,11.256,62409,0
2009-04-28,11.197,11.342,11.151,11.151,45953,0
2009-04-29,11.284,11.431,11.174,11.358,50024,0
2009-04-30,11.469,11.591,11.239,11.278,64842,0
2009-05-01,11.278,11.309,11.094,11.165,45608,0
2009-05-04,11.247,11.44,11.197,11.398,80324,0
2009-05-05,11.35,11.501,11.23,11.44,52552,0
2009-05-06,11.542,11.67,11.142,11.367,54834,0
2009-05-07,11.476,11.485,11.04,11.263,44810,0
2009-05-08,11.446,11.492,11.278,11.342,40126,0
2009-05-11,11.342,11.599,11.342,11.373,42578,0
2009-05-12,11.431,11.476,11.174,11.247,36273,0
2009-05-13,11.23,11.23,10.559,10.59,101402,0
2009-05-14,10.838,10.88,10.447,10.516,79406,0
2009-05-15,10.35,10.413,10.086,10.173,124404,0
2009-05-18,10.35,10.582,10.35,10.542,76296,0
2009-05-19,10.567,10.716,10.438,10.598,64537,0
2009-05-20,10.679,10.872,10.438,10.542,89455,0
2009-05-21,10.598,10.846,10.358,10.493,84930,0
2009-05-22,10.567,10.631,10.399,10.447,45961,0
2009-05-26,10.447,10.792,10.447,10.75,68486,0
2009-05-27,10.702,10.88,10.479,10.486,65199,0
2009-05-28,10.631,10.725,10.472,10.679,71159,0
2009-05-29,10.725,11.023,10.582,11.015,328518,0
2009-06-01,11.111,11.446,10.855,11.406,96081,0
2009-06-02,11.382,11.575,11.182,11.534,116729,0
2009-06-03,11.461,11.584,11.334,11.534,48090,0
2009-06-04,11.575,11.591,11.358,11.461,43144,0
2009-06-05,11.431,11.461,11.133,11.23,54943,0
2009-06-08,11.309,11.567,11.04,11.19,87907,0
2009-06-09,11.085,11.23,10.821,10.838,63669,0
2009-06-10,10.973,11.015,10.645,10.966,58831,0
2009-06-11,11.032,11.256,11.015,11.174,81717,0
2009-06-12,11.575,11.575,11.102,11.256,25450,0
2009-06-15,11.271,11.358,10.959,11.133,38963,0
2009-06-16,11.07,11.23,10.887,11.015,28636,0
2009-06-17,11.39,11.39,10.959,11.239,33690,0
2009-06-18,11.214,11.342,11.102,11.256,28034,0
2009-06-19,11.398,11.476,11.158,11.23,82392,0
2009-06-22,11.174,11.182,10.855,10.855,53142,0
2009-06-23,10.973,11.078,10.829,10.838,20020,0
2009-06-24,10.973,11.007,10.75,10.821,48456,0
2009-06-25,10.821,10.821,10.525,10.803,70775,0
2009-06-26,10.792,11.942,10.792,11.878,610010,0
2009-06-29,11.71,11.894,11.278,11.476,121805,0
2009-06-30,11.501,11.629,11.278,11.559,50990,0
2009-07-01,11.685,11.765,11.492,11.584,41913,0
2009-07-02,11.469,11.604,11.293,11.309,40454,0
2009-07-06,11.278,11.638,11.278,11.567,74035,0
2009-07-07,11.534,11.654,11.446,11.461,47185,0
2009-07-08,11.55,11.654,11.3,11.39,44857,0
2009-07-09,11.431,11.461,11.182,11.19,40707,0
2009-07-10,11.158,11.256,10.895,11.197,34508,0
2009-07-13,11.23,11.492,11.053,11.455,35836,0
2009-07-14,11.476,11.622,11.256,11.39,38685,0
2009-07-15,11.534,11.918,11.334,11.91,72400,0
2009-07-16,11.813,11.91,11.461,11.885,38437,0
2009-07-17,11.91,11.91,11.584,11.71,60527,0
2009-07-20,11.821,11.903,11.685,11.783,35344,0
2009-07-21,11.813,11.813,11.629,11.726,23981,0
2009-07-22,11.701,11.856,11.654,11.797,29554,0
2009-07-23,11.759,12.189,11.759,12.102,56475,0
2009-07-24,11.982,12.156,11.975,12.07,24957,0
2009-07-27,12.085,12.215,12.078,12.165,24175,0
2009-07-28,12.078,12.318,11.998,12.149,28982,0
2009-07-29,12.156,12.254,12.078,12.189,34215,0
2009-07-30,12.293,12.535,12.134,12.358,50273,0
2009-07-31,12.358,12.493,12.232,12.232,41242,0
2009-08-03,12.372,12.389,12.127,12.3,31094,0
2009-08-04,12.247,12.589,12.165,12.502,23694,0
2009-08-05,12.518,12.518,12.02,12.029,37906,0
2009-08-06,12.07,12.156,11.638,11.638,30317,0
2009-08-07,11.847,12.327,11.629,12.215,34393,0
2009-08-10,12.093,12.493,11.797,12.455,30622,0
2009-08-11,12.398,12.398,11.805,11.805,32961,0
2009-08-12,11.765,12.029,11.613,11.821,48147,0
2009-08-13,11.856,12.318,11.717,12.014,90022,0
2009-08-14,12.029,12.037,11.485,11.51,44695,0
2009-08-17,11.44,11.591,11.318,11.559,38757,0
2009-08-18,11.663,11.903,11.526,11.856,29443,0
2009-08-19,11.734,12.054,11.646,12.046,48579,0
2009-08-20,11.982,12.343,11.918,12.254,31501,0
2009-08-21,12.414,12.422,12.054,12.261,60803,0
2009-08-24,12.18,12.422,12.078,12.381,29004,0
2009-08-25,12.254,12.455,12.174,12.174,25648,0
2009-08-26,12.142,12.3,12.12,12.285,24586,0
2009-08-27,12.343,12.55,12.014,12.461,20047,0
2009-08-28,12.558,12.558,12.278,12.381,23151,0
2009-08-31,12.232,12.621,12.127,12.174,47253,0
2009-09-01,12.078,12.607,11.998,12.02,29806,0
2009-09-02,11.998,12.448,11.863,12.285,22745,0
2009-09-03,12.381,12.381,12.014,12.232,19603,0
2009-09-04,12.197,12.55,11.797,12.142,45043,0
2009-09-08,12.165,12.285,12.037,12.247,26560,0
2009-09-09,12.278,12.502,12.165,12.358,33496,0
2009-09-10,12.381,12.431,12.197,12.398,21277,0
2009-09-11,12.455,12.455,12.054,12.054,29988,0
2009-09-14,12.102,12.414,11.982,12.405,31189,0
2009-09-15,12.398,12.71,12.309,12.694,35255,0
2009-09-16,12.67,12.67,12.448,12.558,20135,0
2009-09-17,12.598,12.702,12.398,12.518,24529,0
2009-09-18,12.565,12.581,12.389,12.476,64947,0
2009-09-21,12.389,12.485,12.285,12.293,15029,0
2009-09-22,12.405,12.405,12.247,12.285,16347,0
2009-09-23,12.285,12.422,12.215,12.232,20361,0
2009-09-24,12.318,12.318,12.029,12.174,23708,0
2009-09-25,12.197,12.422,12.189,12.422,27416,0
2009-09-28,12.455,12.493,12.3,12.372,30399,0
2009-09-29,12.422,12.44,12.318,12.358,13467,0
2009-09-30,12.327,12.414,12.062,12.062,48562,0
2009-10-01,12.054,12.3,11.87,11.918,41532,0
2009-10-02,11.79,12.07,11.79,11.894,47997,0
2009-10-05,11.918,12.389,11.918,12.327,36815,0
2009-10-06,12.398,12.654,12.085,12.405,60868,0
2009-10-07,12.389,12.543,12.318,12.349,38286,0
2009-10-08,12.44,12.558,12.389,12.389,47882,0
2009-10-09,12.448,12.461,12.215,12.293,38596,0
2009-10-12,12.261,12.448,12.239,12.278,24379,0
2009-10-13,12.223,12.502,11.998,12.062,25761,0
2009-10-14,12.254,12.254,12.037,12.223,38099,0
2009-10-15,12.239,12.493,12.189,12.343,129441,0
2009-10-16,12.3,12.455,12.3,12.349,96514,0
2009-10-19,12.414,12.526,12.349,12.405,60231,0
2009-10-20,12.493,12.493,12.327,12.455,50601,0
2009-10-21,12.431,12.55,12.232,12.239,84553,0
2009-10-22,12.278,12.607,12.27,12.543,82473,0
2009-10-23,12.558,12.598,12.278,12.389,74934,0
2009-10-26,12.468,12.581,12.215,12.239,66800,0
2009-10-27,12.318,12.621,12.239,12.247,55673,0
2009-10-28,12.261,12.518,12.232,12.247,44038,0
2009-10-29,12.431,12.55,12.3,12.389,57756,0
2009-10-30,12.349,12.44,12.254,12.309,62148,0
2009-11-02,12.398,12.414,12.278,12.349,71972,0
2009-11-03,12.389,12.461,12.318,12.422,59230,0
2009-11-04,12.476,12.518,12.349,12.461,118293,0
2009-11-05,12.598,12.74,12.535,12.74,53876,0
2009-11-06,12.639,12.815,12.526,12.806,47959,0
2009-11-09,12.886,13.165,12.815,13.109,128045,0
2009-11-10,12.999,13.109,12.798,12.832,47284,0
2009-11-11,12.949,12.957,12.766,12.909,35086,0
2009-11-12,12.894,12.909,12.455,12.468,55285,0
2009-11-13,12.558,12.678,12.476,12.581,20767,0
2009-11-16,12.678,13.191,12.678,13.124,53224,0
2009-11-17,13.191,13.191,13.045,13.094,54512,0
2009-11-18,13.053,13.165,12.966,12.973,24132,0
2009-11-19,12.894,12.949,12.647,12.798,53688,0
2009-11-20,12.67,12.869,12.647,12.726,33363,0
2009-11-23,12.901,13.199,12.901,13.029,35565,0
2009-11-24,13.079,13.51,12.973,13.439,76666,0
2009-11-25,13.459,13.76,13.284,13.284,32195,0
2009-11-27,12.846,13.045,12.798,12.886,33918,0
2009-11-30,12.869,12.926,12.607,12.926,67002,0
2009-12-01,13.245,13.432,12.934,13.373,73486,0
2009-12-02,13.398,13.567,13.326,13.525,31185,0
2009-12-03,13.534,13.615,13.141,13.238,28253,0
2009-12-04,13.476,13.751,13.31,13.709,46037,0
2009-12-07,13.768,13.821,13.454,13.59,34485,0
2009-12-08,13.518,13.902,13.484,13.902,39996,0
2009-12-09,13.31,13.974,12.824,13.958,82169,0
2009-12-10,13.927,13.927,13.468,13.574,42310,0
2009-12-11,13.582,13.669,13.447,13.669,27822,0
2009-12-14,13.684,13.843,13.459,13.76,13263,0
2009-12-15,13.676,13.935,13.476,13.501,52397,0
2009-12-16,13.623,13.783,13.39,13.51,37497,0
2009-12-17,13.582,13.582,13.216,13.398,25284,0
2009-12-18,13.525,13.623,13.39,13.606,121033,0
2009-12-21,13.623,13.843,13.559,13.59,60315,0
2009-12-22,13.653,13.813,13.493,13.51,38163,0
2009-12-23,13.534,13.631,13.398,13.59,38897,0
2009-12-24,13.615,13.631,13.525,13.59,13433,0
2009-12-28,13.623,13.631,13.518,13.631,24632,0
2009-12-29,13.615,13.676,13.567,13.623,40524,0
2009-12-30,13.653,13.828,13.574,13.798,42331,0
2009-12-31,13.828,14.326,13.693,14.095,68862,0
2010-01-04,14.302,14.398,14.175,14.326,37408,0
2010-01-05,14.262,14.27,13.768,13.776,60930,0
2010-01-06,13.805,13.861,13.567,13.582,41805,0
2010-01-07,13.615,13.798,13.567,13.742,24876,0
2010-01-08,13.734,13.887,13.567,13.87,40100,0
2010-01-11,13.87,13.87,13.567,13.615,22768,0
2010-01-12,13.559,13.91,13.559,13.768,32943,0
2010-01-13,13.861,13.999,13.684,13.895,31826,0
2010-01-14,13.95,13.999,13.852,13.902,18148,0
2010-01-15,13.974,13.974,13.717,13.742,57487,0
2010-01-19,13.693,13.878,13.598,13.852,36371,0
2010-01-20,13.751,13.751,13.406,13.484,28644,0
2010-01-21,13.567,13.598,13.173,13.191,55249,0
2010-01-22,13.199,13.501,13.053,13.061,54003,0
2010-01-25,13.102,13.51,13.014,13.293,40732,0
2010-01-26,13.275,13.534,13.079,13.199,41762,0
2010-01-27,13.109,13.381,12.926,13.269,33976,0
2010-01-28,13.253,13.319,13.014,13.149,53819,0
2010-01-29,13.238,13.835,13.109,13.798,202168,0
2010-02-01,13.783,13.783,13.447,13.493,55158,0
2010-02-02,13.459,13.805,13.459,13.684,57266,0
2010-02-03,13.606,13.821,13.55,13.751,63969,0
2010-02-04,13.645,13.751,13.348,13.348,65290,0
2010-02-05,13.342,13.518,13.141,13.423,43837,0
2010-02-08,13.373,13.459,13.109,13.132,25950,0
2010-02-09,13.284,13.432,13.157,13.381,41218,0
2010-02-10,13.293,13.293,13.045,13.216,42888,0
2010-02-11,13.132,13.199,13.07,13.199,33569,0
2010-02-12,13.061,13.199,13.038,13.132,21314,0
2010-02-16,13.208,13.326,13.053,13.216,30850,0
2010-02-17,13.319,13.319,13.079,13.216,38542,0
2010-02-18,13.231,13.293,13.124,13.245,26781,0
2010-02-19,13.253,13.55,13.253,13.373,31159,0
2010-02-22,13.559,13.684,13.326,13.55,34421,0
2010-02-23,13.559,13.676,13.31,13.493,37656,0
2010-02-24,13.493,13.95,13.381,13.902,40581,0
2010-02-25,13.7,13.791,13.59,13.639,32677,0
2010-02-26,13.606,13.676,13.238,13.238,35517,0
2010-03-01,13.302,13.59,13.302,13.567,46350,0
2010-03-02,13.598,13.843,13.423,13.776,47395,0
2010-03-03,13.835,13.91,13.582,13.7,32699,0
2010-03-04,13.693,13.87,13.684,13.813,20899,0
2010-03-05,13.843,13.878,13.725,13.813,31213,0
2010-03-08,13.768,13.895,13.7,13.813,24040,0
2010-03-09,13.805,13.887,13.709,13.887,19507,0
2010-03-10,13.918,14.035,13.887,14.035,22136,0
2010-03-11,13.927,14.11,13.631,13.887,35519,0
2010-03-12,13.87,14.095,13.843,14.061,27249,0
2010-03-15,14.053,14.198,13.87,14.069,13775,0
2010-03-16,14.158,14.158,13.791,14.11,11905,0
2010-03-17,14.141,14.198,13.852,14.02,19625,0
2010-03-18,13.958,14.053,13.821,13.991,26853,0
2010-03-19,14.087,14.204,13.734,14.141,72075,0
2010-03-22,14.069,14.192,13.843,14.095,26151,0
2010-03-23,14.053,14.204,13.878,14.166,26167,0
2010-03-24,14.061,14.192,13.935,13.941,19252,0
2010-03-25,13.991,14.213,13.918,13.966,28361,0
2010-03-26,13.999,14.132,13.684,13.751,37928,0
2010-03-29,13.742,13.902,13.742,13.895,15831,0
2010-03-30,13.87,14.02,13.76,13.895,33117,0
2010-03-31,13.805,14.069,13.639,13.639,44419,0
2010-04-01,13.751,13.751,13.373,13.406,27462,0
2010-04-05,13.476,14.118,13.454,14.118,33467,0
2010-04-06,14.061,14.103,13.835,13.861,22138,0
2010-04-07,13.805,14.228,13.805,14.204,35450,0
2010-04-08,14.158,14.244,14.061,14.192,21650,0
2010-04-09,14.166,14.166,13.91,13.982,18642,0
2010-04-12,14.053,14.11,13.828,13.828,37297,0
2010-04-13,13.791,14.158,13.791,13.95,14296,0
2010-04-14,13.999,14.262,13.887,14.198,39275,0
2010-04-15,14.141,14.637,14.035,14.637,44224,0
2010-04-16,14.605,14.605,14.095,14.11,90792,0
2010-04-19,14.044,14.213,13.918,13.999,21399,0
2010-04-20,14.012,14.39,13.927,14.356,26098,0
2010-04-21,14.398,14.444,14.158,14.235,20373,0
2010-04-22,14.095,14.39,14.012,14.374,24610,0
2010-04-23,14.334,14.493,14.183,14.493,14127,0
2010-04-26,14.436,14.629,14.296,14.582,28573,0
2010-04-27,14.478,14.582,14.22,14.27,31767,0
2010-04-28,14.31,14.52,14.228,14.511,20507,0
2010-04-29,14.591,14.653,14.132,14.653,37904,0
2010-04-30,14.582,14.613,14.302,14.444,80461,0
2010-05-03,14.485,14.558,14.302,14.52,45820,0
2010-05-04,14.334,14.334,14.175,14.22,19414,0
2010-05-05,14.166,14.213,13.813,13.887,21821,0
2010-05-06,13.828,13.861,12.815,13.253,57216,0
2010-05-07,13.261,13.598,13.029,13.029,46576,0
2010-05-10,13.534,13.935,13.199,13.878,55108,0
2010-05-11,13.693,14.286,13.693,14.235,27983,0
2010-05-12,14.204,14.78,13.95,14.772,69183,0
2010-05-13,14.772,14.887,14.573,14.764,38191,0
2010-05-14,14.668,14.846,14.444,14.846,39877,0
2010-05-17,14.91,14.94,14.702,14.94,56508,0
2010-05-18,14.94,14.958,14.637,14.653,35416,0
2010-05-19,14.582,14.637,14.141,14.228,42861,0
2010-05-20,14.118,14.166,13.559,13.567,61274,0
2010-05-21,13.423,13.982,13.398,13.902,79871,0
2010-05-24,13.843,14.118,13.31,13.319,41492,0
2010-05-25,13.302,13.357,12.999,13.31,49105,0
2010-05-26,13.365,13.615,13.253,13.284,71366,0
2010-05-27,13.615,13.887,13.373,13.791,40015,0
2010-05-28,13.828,13.828,13.245,13.454,87279,0
2010-06-01,13.406,13.991,13.381,13.39,76269,0
2010-06-02,13.567,13.999,13.39,13.999,68287,0
2010-06-03,13.645,13.918,13.439,13.684,108671,0
2010-06-04,13.415,13.55,13.149,13.149,87606,0
2010-06-07,13.149,13.275,12.694,12.726,138169,0
2010-06-08,12.732,12.806,12.149,12.165,220500,0
2010-06-09,12.111,12.12,11.79,12.046,860249,0
2010-06-10,12.037,12.197,12.02,12.197,280495,0
2010-06-11,12.078,12.343,12.078,12.318,179214,0
2010-06-14,12.358,12.526,12.239,12.261,112980,0
2010-06-15,12.431,12.468,12.215,12.468,104300,0
2010-06-16,12.3,12.581,12.3,12.55,106694,0
2010-06-17,12.581,12.702,12.398,12.663,115108,0
2010-06-18,12.74,12.917,12.598,12.886,212268,0
2010-06-21,12.949,12.949,12.639,12.79,118498,0
2010-06-22,12.798,12.853,12.67,12.732,86620,0
2010-06-23,12.678,12.832,12.678,12.766,40541,0
2010-06-24,12.639,12.798,12.598,12.718,94141,0
2010-06-25,12.74,12.973,12.726,12.966,221734,0
2010-06-28,12.942,12.957,12.832,12.878,45792,0
2010-06-29,12.718,12.869,12.718,12.775,65130,0
2010-06-30,12.728,12.836,12.675,12.675,66745,0
2010-07-01,12.654,12.663,12.381,12.543,41332,0
2010-07-02,12.598,12.749,12.558,12.726,46435,0
2010-07-06,12.806,12.806,12.381,12.535,90085,0
2010-07-07,12.535,12.917,12.476,12.909,89058,0
2010-07-08,12.973,12.99,12.758,12.917,88258,0
2010-07-09,12.832,12.926,12.758,12.894,42176,0
2010-07-12,12.917,12.917,12.686,12.702,44543,0
2010-07-13,12.894,13.006,12.766,13.006,53400,0
2010-07-14,12.917,12.917,12.79,12.894,32036,0
2010-07-15,12.942,13.006,12.782,12.934,68444,0
2010-07-16,12.806,12.886,12.67,12.694,91374,0
2010-07-19,12.726,12.966,12.726,12.966,46920,0
2010-07-20,12.782,13.149,12.766,13.149,67471,0
2010-07-21,13.149,13.238,12.934,12.982,78033,0
2010-07-22,13.124,13.302,13.022,13.208,78127,0
2010-07-23,13.109,13.606,13.079,13.574,80883,0
2010-07-26,13.559,13.669,13.238,13.615,56164,0
2010-07-27,13.669,13.669,13.398,13.59,61310,0
2010-07-28,13.543,13.631,13.293,13.398,55233,0
2010-07-29,13.559,13.653,13.165,13.423,100578,0
2010-07-30,13.245,13.447,13.182,13.238,205128,0
2010-08-02,13.216,13.525,13.216,13.51,54071,0
2010-08-03,13.415,13.574,13.293,13.454,51992,0
2010-08-04,13.484,13.615,13.39,13.543,41396,0
2010-08-05,13.447,13.598,13.302,13.326,35084,0
2010-08-06,13.191,13.342,12.949,13.333,54372,0
2010-08-09,13.342,13.598,13.216,13.534,56426,0
2010-08-10,13.373,13.7,13.269,13.567,73752,0
2010-08-11,13.231,13.725,13.157,13.223,126754,0
2010-08-12,13.029,13.39,13.029,13.157,68743,0
2010-08-13,13.07,13.199,12.815,12.846,47731,0
2010-08-16,12.806,13.302,12.798,13.141,62978,0
2010-08-17,13.231,13.31,13.094,13.132,52731,0
2010-08-18,13.079,13.173,12.894,13.029,40433,0
2010-08-19,12.949,13.022,12.806,12.917,70877,0
2010-08-20,12.901,13.157,12.815,13.117,80551,0
2010-08-23,13.199,13.199,12.806,12.824,58233,0
2010-08-24,12.798,13.124,12.758,12.782,61965,0
2010-08-25,12.718,13.07,12.718,13.029,61231,0
2010-08-26,13.087,13.087,12.806,12.878,34990,0
2010-08-27,13.029,13.293,12.861,13.253,67799,0
2010-08-30,13.165,13.238,13.022,13.053,63466,0
2010-08-31,13.038,13.278,12.965,13.079,45447,0
2010-09-01,13.342,13.543,13.253,13.525,54452,0
2010-09-02,13.574,13.676,13.253,13.275,46896,0
2010-09-03,13.476,13.476,13.216,13.284,48358,0
2010-09-07,13.269,13.293,12.982,13.014,55833,0
2010-09-08,13.07,13.275,12.917,12.957,39845,0
2010-09-09,13.102,13.102,12.878,12.942,35657,0
2010-09-10,12.926,12.999,12.869,12.894,96840,0
2010-09-13,12.982,13.038,12.878,12.934,71178,0
2010-09-14,12.957,12.957,12.806,12.853,77184,0
2010-09-15,12.824,13.022,12.824,12.973,103728,0
2010-09-16,12.901,13.014,12.775,12.853,45536,0
2010-09-17,12.982,13.006,12.798,12.917,93731,0
2010-09-20,12.901,13.468,12.901,13.454,71728,0
2010-09-21,13.406,13.468,13.208,13.223,29542,0
2010-09-22,13.231,13.357,13.006,13.102,28644,0
2010-09-23,12.982,13.319,12.901,12.957,37352,0
2010-09-24,13.094,13.373,12.99,13.365,42465,0
2010-09-27,13.357,13.365,13.157,13.182,22260,0
2010-09-28,13.275,13.423,13.102,13.406,35984,0
2010-09-29,13.31,13.415,13.245,13.39,42369,0
2010-09-30,13.398,13.51,13.261,13.468,60661,0
2010-10-01,13.525,13.574,13.439,13.574,22575,0
2010-10-04,13.574,13.66,13.415,13.51,70010,0
2010-10-05,13.623,13.887,13.439,13.87,77433,0
2010-10-06,13.798,13.95,13.734,13.927,59018,0
2010-10-07,13.974,13.974,13.623,13.693,36729,0
2010-10-08,13.742,13.974,13.676,13.91,33074,0
2010-10-11,13.852,13.941,13.798,13.813,13541,0
2010-10-12,13.798,13.821,13.669,13.768,19205,0
2010-10-13,13.791,14.11,13.725,14.028,63754,0
2010-10-14,14.087,14.198,13.966,14.166,50186,0
2010-10-15,14.319,14.319,14.069,14.192,65148,0
2010-10-18,14.166,14.365,14.141,14.278,35572,0
2010-10-19,14.15,14.356,14.028,14.103,44017,0
2010-10-20,14.141,14.356,14.141,14.278,29509,0
2010-10-21,14.348,14.398,14.053,14.15,63682,0
2010-10-22,14.166,14.398,14.078,14.125,46749,0
2010-10-25,14.22,14.278,14.053,14.078,23414,0
2010-10-26,14.035,14.235,14.02,14.183,22363,0
2010-10-27,14.141,14.198,13.941,14.095,59887,0
2010-10-28,14.213,14.262,14.141,14.213,31833,0
2010-10-29,14.393,14.448,14.203,14.287,56907,0
2010-11-01,14.879,14.879,14.078,14.244,76426,0
2010-11-02,14.429,14.478,14.198,14.382,45867,0
2010-11-03,14.444,14.55,14.262,14.398,37874,0
2010-11-04,14.653,14.871,14.469,14.711,84586,0
2010-11-05,14.744,14.744,14.341,14.558,32755,0
2010-11-08,14.46,14.772,14.46,14.718,45760,0
2010-11-09,14.693,14.693,14.398,14.429,32877,0
2010-11-10,14.356,14.52,14.141,14.436,41220,0
2010-11-11,14.348,14.451,14.235,14.296,23292,0
2010-11-12,14.166,14.278,14.061,14.069,28678,0
2010-11-15,14.141,14.326,14.141,14.296,41728,0
2010-11-16,14.166,14.22,13.693,13.821,44564,0
2010-11-17,13.821,13.91,13.725,13.813,27522,0
2010-11-18,13.991,14.374,13.918,14.334,34707,0
2010-11-19,14.365,14.478,14.213,14.334,60741,0
2010-11-22,14.341,14.398,14.069,14.228,24404,0
2010-11-23,14.141,14.39,14.087,14.286,35255,0
2010-11-24,14.451,14.52,14.213,14.341,44187,0
2010-11-26,14.278,14.493,14.262,14.326,14808,0
2010-11-29,14.235,14.235,13.941,14.095,32549,0
2010-11-30,13.999,14.097,13.852,13.967,67735,0
2010-12-01,14.22,14.398,14.035,14.296,43364,0
2010-12-02,14.356,14.398,14.175,14.334,22493,0
2010-12-03,14.22,14.341,14.158,14.262,27714,0
2010-12-06,14.213,14.341,14.125,14.175,50261,0
2010-12-07,14.31,14.348,14.132,14.253,26907,0
2010-12-08,14.278,14.382,14.278,14.334,24661,0
2010-12-09,14.39,14.558,14.296,14.493,52198,0
2010-12-10,14.478,14.91,14.46,14.863,38878,0
2010-12-13,14.958,14.958,14.744,14.744,33348,0
2010-12-14,14.82,15.012,14.718,14.997,32857,0
2010-12-15,15.012,15.238,14.949,15.101,44835,0
2010-12-16,15.181,15.445,15.157,15.398,44847,0
2010-12-17,15.271,15.332,15.055,15.198,31808,0
2010-12-20,15.174,15.271,15.08,15.08,22759,0
2010-12-21,15.181,15.238,14.974,15.149,63752,0
2010-12-22,15.116,15.116,14.903,15.028,27485,0
2010-12-23,15.005,15.037,14.918,14.949,19986,0
2010-12-27,14.895,15.213,14.895,15.181,25421,0
2010-12-28,15.157,15.157,14.558,14.685,53951,0
2010-12-29,14.752,14.839,14.541,14.773,22566,0
2010-12-30,14.797,14.935,14.548,14.589,87872,0
2010-12-31,14.63,14.747,14.556,14.679,20506,0
2011-01-03,14.78,14.924,14.645,14.829,51981,0
2011-01-04,14.863,14.863,14.436,14.597,66340,0
2011-01-05,14.676,14.752,14.478,14.718,31676,0
2011-01-06,14.752,14.752,14.502,14.653,29432,0
2011-01-07,14.718,14.924,14.702,14.918,65203,0
2011-01-10,14.787,14.989,14.758,14.949,24553,0
2011-01-11,14.965,15.108,14.871,15.064,34939,0
2011-01-12,15.198,15.445,14.932,15.165,58476,0
2011-01-13,15.108,15.157,14.981,15.064,36054,0
2011-01-14,15.046,15.108,14.949,15.055,69214,0
2011-01-18,15.101,15.19,14.974,15.181,49898,0
2011-01-19,15.238,15.238,14.736,14.758,58102,0
2011-01-20,14.736,14.796,14.213,14.228,37627,0
2011-01-21,14.262,14.502,14.15,14.228,44154,0
2011-01-24,14.319,14.451,14.296,14.31,48850,0
2011-01-25,14.319,14.451,14.244,14.374,43945,0
2011-01-26,14.39,14.772,14.374,14.637,34239,0
2011-01-27,14.637,14.764,14.637,14.685,25508,0
2011-01-28,14.637,14.758,14.132,14.132,72680,0
2011-01-31,14.209,14.481,14.16,14.217,37655,0
2011-02-01,14.262,14.422,14.22,14.341,38947,0
2011-02-02,14.278,14.605,14.278,14.407,34817,0
2011-02-03,14.398,14.485,14.262,14.356,21664,0
2011-02-04,14.31,14.326,14.125,14.192,26315,0
2011-02-07,14.166,14.407,14.166,14.374,48540,0
2011-02-08,14.407,14.502,14.262,14.485,50643,0
2011-02-09,14.416,14.573,14.398,14.565,23911,0
2011-02-10,14.573,14.91,14.558,14.736,80108,0
2011-02-11,14.711,14.91,14.597,14.91,43102,0
2011-02-14,14.879,14.981,14.879,14.91,24972,0
2011-02-15,14.903,15.037,14.493,14.55,52500,0
2011-02-16,14.685,14.772,14.478,14.772,27817,0
2011-02-18,14.629,14.796,14.573,14.718,12835,0
2011-02-22,14.582,14.764,14.407,14.422,32631,0
2011-02-23,14.478,14.62,14.334,14.365,35702,0
2011-02-24,14.46,14.668,14.382,14.653,40704,0
2011-02-25,14.605,14.879,14.485,14.838,28409,0
2011-02-28,14.904,15.016,14.66,15.016,51640,0
2011-03-01,15.123,15.123,14.407,14.511,37116,0
2011-03-02,14.573,14.718,14.526,14.645,38492,0
2011-03-03,14.752,14.854,14.744,14.82,35918,0
2011-03-04,14.787,14.796,14.398,14.573,62182,0
2011-03-07,14.645,14.676,14.262,14.416,57258,0
2011-03-08,14.398,14.526,14.374,14.436,73565,0
2011-03-09,14.511,14.55,14.422,14.436,71823,0
2011-03-10,14.286,14.558,14.204,14.235,70672,0
2011-03-11,14.213,14.286,13.982,14.244,73797,0
2011-03-14,14.125,14.444,14.061,14.319,37455,0
2011-03-15,14.158,14.374,13.999,14.141,64130,0
2011-03-16,14.069,14.22,13.878,14.02,61229,0
2011-03-17,14.282,14.282,13.95,14.029,36695,0
2011-03-18,14.11,14.478,14.11,14.175,76977,0
2011-03-21,14.262,14.429,14.204,14.422,30314,0
2011-03-22,14.444,14.444,14.341,14.382,23555,0
2011-03-23,14.382,14.382,14.192,14.334,20910,0
2011-03-24,14.374,14.398,14.158,14.244,43141,0
2011-03-25,14.244,14.478,14.198,14.407,24883,0
2011-03-28,14.416,14.502,14.204,14.213,24258,0
2011-03-29,14.302,14.526,14.213,14.451,21681,0
2011-03-30,14.493,14.558,14.478,14.526,20917,0
2011-03-31,14.481,14.556,14.455,14.548,14971,0
2011-04-01,14.582,15.028,14.565,15.012,47487,0
2011-04-04,14.997,15.293,14.981,15.213,82290,0
2011-04-05,15.209,15.33,15.106,15.321,63656,0
2011-04-06,15.263,15.429,15.157,15.429,72471,0
2011-04-07,15.428,15.428,15.024,15.024,25718,0
2011-04-08,15.205,15.254,14.863,14.895,22241,0
2011-04-11,14.94,15.012,14.752,14.82,23037,0
2011-04-12,14.881,14.881,14.509,14.509,24202,0
2011-04-13,14.838,14.838,14.278,14.278,48235,0
2011-04-14,14.31,14.502,14.244,14.469,20548,0
2011-04-15,14.46,14.764,14.436,14.653,41914,0
2011-04-18,14.502,14.66,14.502,14.55,24817,0
2011-04-19,14.62,14.718,14.407,14.451,23694,0
2011-04-20,14.62,14.812,14.502,14.668,36509,0
2011-04-21,14.82,14.981,14.55,14.796,33579,0
2011-04-25,14.764,14.949,14.534,14.693,26021,0
2011-04-26,14.759,14.992,14.693,14.873,32939,0
2011-04-27,14.91,14.949,14.597,14.94,23722,0
2011-04-28,14.94,15.141,14.94,15.101,24822,0
2011-04-29,15.085,15.32,14.977,15.1,37617,0
2011-05-02,15.149,15.198,14.55,14.558,26702,0
2011-05-03,14.548,14.873,14.526,14.533,33328,0
2011-05-04,14.596,14.596,14.362,14.362,39804,0
2011-05-05,14.315,14.66,14.265,14.396,44753,0
2011-05-06,14.572,14.676,14.396,14.557,37546,0
2011-05-09,14.492,14.781,14.492,14.765,27254,0
2011-05-10,14.797,15.276,14.788,15.195,53576,0
2011-05-11,15.187,15.187,14.848,14.896,31455,0
2011-05-12,15.177,15.177,14.83,15.154,27073,0
2011-05-13,15.244,15.347,14.83,14.839,23729,0
2011-05-16,14.752,15.127,14.752,14.788,43371,0
2011-05-17,14.752,14.904,14.619,14.644,34018,0
2011-05-18,14.628,14.797,14.604,14.759,31928,0
2011-05-19,14.727,14.813,14.413,14.548,165334,0
2011-05-20,14.541,14.702,14.413,14.509,115974,0
2011-05-23,14.362,14.526,14.362,14.404,27814,0
2011-05-24,14.476,14.564,14.371,14.442,48073,0
2011-05-25,14.387,14.668,14.387,14.652,70222,0
2011-05-26,14.636,14.821,14.5,14.759,42932,0
2011-05-27,14.856,14.896,14.711,14.881,15526,0
2011-05-31,14.925,15.258,14.754,15.158,152660,0
2011-06-01,15.202,15.209,14.483,14.5,45222,0
2011-06-02,14.604,14.668,14.427,14.434,50959,0
2011-06-03,14.5,14.727,14.379,14.45,65723,0
2011-06-06,14.509,14.533,14.362,14.434,42721,0
2011-06-07,14.58,14.959,14.353,14.727,75618,0
2011-06-08,14.652,15.097,14.652,14.896,48204,0
2011-06-09,14.873,14.935,14.652,14.685,24420,0
2011-06-10,14.668,14.773,14.557,14.557,31802,0
2011-06-13,14.752,14.759,14.564,14.589,32073,0
2011-06-14,14.765,14.848,14.668,14.773,41651,0
2011-06-15,14.66,14.744,14.526,14.533,40931,0
2011-06-16,14.525,14.892,14.525,14.851,41378,0
2011-06-17,14.92,15.338,14.896,15.33,115738,0
2011-06-20,15.268,15.356,15.05,15.244,36398,0
2011-06-21,15.33,15.39,15.154,15.227,65305,0
2011-06-22,15.113,15.227,14.856,14.856,24505,0
2011-06-23,14.744,14.797,14.589,14.788,47100,0
2011-06-24,14.813,14.889,14.5,14.604,142888,0
2011-06-27,14.652,14.935,14.652,14.839,52890,0
2011-06-28,14.856,14.926,14.781,14.889,30155,0
2011-06-29,14.92,14.926,14.781,14.856,21876,0
2011-06-30,14.942,15.025,14.827,15.009,25566,0
2011-07-01,15.041,15.187,15.016,15.119,39099,0
2011-07-05,15.259,15.282,15.046,15.282,39188,0
2011-07-06,15.304,15.39,15.037,15.347,70113,0
2011-07-07,15.39,15.503,15.151,15.356,41132,0
2011-07-08,15.282,15.365,15.021,15.208,23995,0
2011-07-11,14.896,15.187,14.896,15.113,37303,0
2011-07-12,15.064,15.406,15.064,15.201,30855,0
2011-07-13,15.244,15.413,15.177,15.338,51292,0
2011-07-14,15.347,15.347,15.145,15.17,32510,0
2011-07-15,15.268,15.347,15.17,15.304,40678,0
2011-07-18,15.227,15.252,14.896,14.983,24512,0
2011-07-19,15.064,15.414,14.947,15.347,33122,0
2011-07-20,15.304,15.304,15.163,15.177,15201,0
2011-07-21,15.195,15.452,15.195,15.365,32404,0
2011-07-22,15.397,15.397,15.201,15.201,16566,0
2011-07-25,14.968,15.163,14.943,14.952,29458,0
2011-07-26,15.028,15.282,14.842,14.851,51164,0
2011-07-27,15.032,15.177,14.765,14.797,76919,0
2011-07-28,14.884,15.118,14.859,15.093,41542,0
2011-07-29,14.903,15.149,14.747,14.769,69888,0
2011-08-01,14.943,14.977,14.685,14.736,56829,0
2011-08-02,14.892,15.028,14.669,14.713,36503,0
2011-08-03,14.775,14.987,14.72,14.987,27430,0
2011-08-04,14.915,15.267,14.767,14.767,67321,0
2011-08-05,14.729,15.338,14.703,14.93,94750,0
2011-08-08,14.58,14.956,14.213,14.213,111215,0
2011-08-09,14.32,15.021,13.812,14.923,105479,0
2011-08-10,14.892,14.9,14.015,14.024,93218,0
2011-08-11,14.262,15.046,14.203,14.745,77004,0
2011-08-12,14.815,14.947,14.336,14.433,50506,0
2011-08-15,14.499,14.884,14.499,14.808,55216,0
2011-08-16,14.669,14.753,14.525,14.653,41311,0
2011-08-17,14.669,14.907,14.596,14.745,34341,0
2011-08-18,14.49,14.596,14.203,14.32,73590,0
2011-08-19,14.181,14.456,14.031,14.049,64243,0
2011-08-22,14.296,14.376,13.929,14.002,46793,0
2011-08-23,14.057,14.433,13.968,14.411,112878,0
2011-08-24,14.368,14.669,14.359,14.563,80162,0
2011-08-25,14.694,14.694,14.244,14.341,86727,0
2011-08-26,14.481,14.851,14.411,14.767,64557,0
2011-08-29,14.859,15.102,14.859,15.093,70371,0
2011-08-30,14.938,15.282,14.782,15.168,30851,0
2011-08-31,15.206,15.206,14.731,14.853,69214,0
2011-09-01,14.947,14.956,14.448,14.481,73214,0
2011-09-02,14.382,14.605,14.134,14.153,56026,0
2011-09-06,14.074,14.645,14.031,14.384,71774,0
2011-09-07,14.563,14.713,14.411,14.686,57941,0
2011-09-08,14.613,14.753,14.401,14.411,34823,0
2011-09-09,14.304,14.32,14.116,14.173,55422,0
2011-09-12,14.613,14.613,14.057,14.235,35102,0
2011-09-13,14.203,14.393,14.04,14.32,36074,0
2011-09-14,14.411,14.645,14.181,14.49,53239,0
2011-09-15,14.49,14.605,14.32,14.499,25958,0
2011-09-16,14.563,14.629,14.384,14.62,71225,0
2011-09-19,14.418,14.508,14.235,14.304,26357,0
2011-09-20,14.312,14.481,14.173,14.173,39419,0
2011-09-21,14.304,14.304,13.796,13.835,48066,0
2011-09-22,13.634,14.181,13.502,13.789,128171,0
2011-09-23,13.828,14.107,13.812,13.96,71459,0
2011-09-26,14.015,14.083,13.714,14.049,29064,0
2011-09-27,14.27,14.312,14.002,14.116,62109,0
2011-09-28,14.074,14.074,13.618,13.634,57745,0
2011-09-29,13.634,13.994,13.634,13.952,43379,0
2011-09-30,13.779,14.226,13.779,13.935,63794,0
2011-10-03,13.828,14.156,13.552,13.552,71419,0
2011-10-04,13.536,14.58,13.476,14.499,123590,0
2011-10-05,14.431,14.556,14.194,14.473,33833,0
2011-10-06,14.416,14.531,14.209,14.447,39516,0
2011-10-07,14.384,14.517,14.116,14.164,21450,0
2011-10-10,14.336,14.613,14.235,14.596,55517,0
2011-10-11,14.456,14.729,14.411,14.645,50610,0
2011-10-12,14.694,14.775,14.563,14.775,48153,0
2011-10-13,14.669,14.799,14.548,14.76,32222,0
2011-10-14,14.868,14.876,14.605,14.859,32283,0
2011-10-17,14.767,14.859,14.287,14.368,58960,0
2011-10-18,14.425,14.629,14.336,14.517,64320,0
2011-10-19,14.499,14.745,14.304,14.44,79852,0
2011-10-20,14.411,14.481,14.22,14.35,56228,0
2011-10-21,14.49,14.59,14.325,14.541,74124,0
2011-10-24,14.605,14.93,14.49,14.923,92504,0
2011-10-25,14.827,14.871,14.572,14.646,46122,0
2011-10-26,14.815,14.93,14.653,14.876,65751,0
2011-10-27,14.775,15.868,14.775,15.805,154391,0
2011-10-28,15.635,15.792,15.446,15.587,54905,0
2011-10-31,15.378,15.568,15.378,15.468,88645,0
2011-11-01,15.107,15.329,14.983,15.078,63553,0
2011-11-02,15.373,15.503,15.118,15.494,51753,0
2011-11-03,15.555,15.555,15.32,15.504,71240,0
2011-11-04,15.504,15.537,15.107,15.258,43104,0
2011-11-07,15.158,15.454,15.025,15.383,46357,0
2011-11-08,15.446,15.587,15.199,15.52,46549,0
2011-11-09,15.206,15.365,14.959,14.959,82841,0
2011-11-10,15.116,15.414,15.033,15.166,32325,0
2011-11-11,15.25,15.406,15.232,15.347,51164,0
2011-11-14,15.206,15.329,15.078,15.122,56943,0
2011-11-15,15.158,15.391,14.992,15.373,37006,0
2011-11-16,15.206,15.414,15.091,15.1,33474,0
2011-11-17,15.009,15.25,14.942,14.983,58200,0
2011-11-18,14.977,15.107,14.879,15.017,98445,0
2011-11-21,14.845,15.042,14.845,14.879,35549,0
2011-11-22,14.942,15.042,14.671,14.714,31242,0
2011-11-23,14.679,14.731,14.431,14.431,59577,0
2011-11-25,14.416,14.638,14.325,14.325,19175,0
2011-11-28,14.74,14.934,14.597,14.605,64700,0
2011-11-29,14.679,14.871,14.49,14.74,68501,0
2011-11-30,15.134,15.303,15.025,15.254,166151,0
2011-12-01,15.149,15.383,15.085,15.107,83453,0
2011-12-02,15.32,15.32,15.052,15.131,36157,0
2011-12-05,15.373,15.373,14.992,15.224,85192,0
2011-12-06,15.201,15.508,15.043,15.426,50626,0
2011-12-07,15.391,15.391,15.061,15.07,45720,0
2011-12-08,15.002,15.002,14.731,14.769,78660,0
2011-12-09,14.769,15.166,14.769,15.1,48058,0
2011-12-12,14.934,14.992,14.731,14.968,54969,0
2011-12-13,15.085,15.206,14.747,14.754,44895,0
2011-12-14,14.714,14.983,14.714,14.903,62644,0
2011-12-15,15.07,15.25,14.992,15.25,37107,0
2011-12-16,15.298,15.32,15.033,15.078,90612,0
2011-12-19,15.158,15.304,14.836,14.836,41752,0
2011-12-20,15.025,15.338,15.025,15.298,70120,0
2011-12-21,15.311,15.446,15.131,15.414,37588,0
2011-12-22,15.414,15.546,15.338,15.546,35218,0
2011-12-23,15.546,15.579,15.29,15.329,16703,0
2011-12-27,15.29,15.504,15.232,15.438,22487,0
2011-12-28,15.546,15.587,15.304,15.356,66454,0
2011-12-29,15.438,15.728,15.406,15.635,74023,0
2011-12-30,15.612,15.627,15.329,15.391,38006,0
2012-01-03,15.587,15.661,15.42,15.571,45461,0
2012-01-04,15.661,15.661,15.329,15.329,38226,0
2012-01-05,15.32,15.446,15.182,15.258,26998,0
2012-01-06,15.298,15.496,15.07,15.232,57582,0
2012-01-09,15.347,15.406,15.07,15.199,47779,0
2012-01-10,15.398,15.414,15.182,15.414,34910,0
2012-01-11,15.402,15.501,15.261,15.395,31967,0
2012-01-12,15.386,15.402,15.269,15.334,29641,0
2012-01-13,15.242,15.414,15.206,15.258,36359,0
2012-01-17,15.417,15.417,15.142,15.227,52493,0
2012-01-18,15.224,15.488,15.215,15.479,45361,0
2012-01-19,15.398,15.488,15.338,15.406,45234,0
2012-01-20,15.414,15.511,15.282,15.43,59663,0
2012-01-23,15.391,15.438,15.258,15.311,45601,0
2012-01-24,15.258,15.579,15.182,15.511,58509,0
2012-01-25,15.644,15.644,15.329,15.595,70432,0
2012-01-26,15.555,15.677,15.406,15.62,110870,0
2012-01-27,15.508,15.659,15.442,15.626,59883,0
2012-01-30,15.537,15.736,15.496,15.627,60554,0
2012-01-31,15.656,15.69,15.471,15.582,58226,0
2012-02-01,15.694,15.859,15.537,15.819,64303,0
2012-02-02,15.843,15.85,15.62,15.728,46335,0
2012-02-03,15.875,16.16,15.776,15.925,76730,0
2012-02-06,15.866,15.917,15.585,15.701,69803,0
2012-02-07,15.693,15.837,15.667,15.675,28215,0
2012-02-08,15.719,15.819,15.667,15.776,48671,0
2012-02-09,15.711,15.75,15.593,15.633,26133,0
2012-02-10,15.585,15.701,15.386,15.395,41149,0
2012-02-13,15.568,15.675,15.475,15.667,29187,0
2012-02-14,15.626,15.626,15.417,15.6,27176,0
2012-02-15,15.609,15.711,15.494,15.553,40778,0
2012-02-16,15.642,15.875,15.633,15.837,30828,0
2012-02-17,15.89,15.89,15.735,15.792,31320,0
2012-02-21,15.75,15.819,15.501,15.534,29217,0
2012-02-22,15.585,15.652,15.494,15.494,44238,0
2012-02-23,15.543,15.8,15.468,15.776,36349,0
2012-02-24,15.693,15.776,15.652,15.727,23609,0
2012-02-27,15.652,15.81,15.508,15.693,20534,0
2012-02-28,15.743,15.792,15.494,15.508,31865,0
2012-02-29,15.59,15.63,15.327,15.345,59097,0
2012-03-01,15.484,15.534,15.292,15.301,40498,0
2012-03-02,15.386,15.484,15.087,15.092,54974,0
2012-03-05,15.092,15.395,15.079,15.386,43217,0
2012-03-06,15.168,15.386,15.168,15.194,30386,0
2012-03-07,15.245,15.269,15.117,15.208,15410,0
2012-03-08,15.168,15.307,15.087,15.261,28842,0
2012-03-09,15.235,15.435,15.142,15.37,36050,0
2012-03-12,15.36,15.609,15.36,15.593,37536,0
2012-03-13,15.626,15.743,15.501,15.735,40270,0
2012-03-14,15.626,15.652,15.117,15.133,89532,0
2012-03-15,15.315,15.315,15.026,15.185,36415,0
2012-03-16,15.218,15.37,15.133,15.36,67630,0
2012-03-19,15.307,15.568,15.253,15.442,48335,0
2012-03-20,15.378,15.378,15.168,15.324,30128,0
2012-03-21,15.307,15.37,15.201,15.218,16593,0
2012-03-22,15.177,15.245,15.087,15.151,23555,0
2012-03-23,15.185,15.468,15.16,15.468,30793,0
2012-03-26,15.378,15.711,15.324,15.609,58017,0
2012-03-27,15.618,15.81,15.6,15.675,29163,0
2012-03-28,15.675,15.766,15.543,15.684,46010,0
2012-03-29,15.701,15.701,15.525,15.609,17495,0
2012-03-30,15.693,15.819,15.659,15.735,56088,0
2012-04-02,15.735,15.819,15.568,15.758,45183,0
2012-04-03,15.711,15.727,15.501,15.543,28839,0
2012-04-04,15.464,15.471,15.327,15.373,42383,0
2012-04-05,15.327,15.454,15.294,15.413,46284,0
2012-04-09,15.269,15.334,15.227,15.227,41797,0
2012-04-10,15.218,15.245,15.002,15.017,44524,0
2012-04-11,15.177,15.177,15.034,15.124,39352,0
2012-04-12,15.16,15.269,15.034,15.142,34099,0
2012-04-13,15.168,15.208,14.993,15.026,39362,0
2012-04-16,15.043,15.208,14.993,15.133,16419,0
2012-04-17,15.201,15.308,15.169,15.186,22003,0
2012-04-18,15.16,15.168,15.034,15.062,24389,0
2012-04-19,15.124,15.133,14.993,15.002,31051,0
2012-04-20,15.177,15.317,15.092,15.286,49608,0
2012-04-23,15.133,15.194,15.002,15.017,42047,0
2012-04-24,15.017,15.201,15.002,15.201,26934,0
2012-04-25,15.278,15.315,15.208,15.315,26430,0
2012-04-26,15.285,15.351,15.194,15.261,21776,0
2012-04-27,15.336,15.521,15.228,15.513,41861,0
2012-04-30,15.517,15.568,15.426,15.46,40948,0
2012-05-01,15.504,15.673,15.308,15.317,56476,0
2012-05-02,15.301,15.561,15.301,15.525,36973,0
2012-05-03,15.497,15.699,15.413,15.529,85845,0
2012-05-04,15.464,15.639,15.405,15.405,38688,0
2012-05-07,15.389,15.639,15.389,15.582,25613,0
2012-05-08,15.539,15.681,15.454,15.649,35867,0
2012-05-09,15.454,15.664,15.429,15.454,27100,0
2012-05-10,15.513,15.557,15.42,15.521,20781,0
2012-05-11,15.471,15.649,15.286,15.317,43447,0
2012-05-14,15.254,15.363,15.177,15.237,37739,0
2012-05-15,15.186,15.336,15.169,15.279,59131,0
2012-05-16,15.294,15.317,15.201,15.21,17033,0
2012-05-17,15.186,15.271,15.169,15.169,28753,0
2012-05-18,15.142,15.254,15.142,15.142,51558,0
2012-05-21,15.245,15.429,15.186,15.381,41736,0
2012-05-22,15.438,15.513,15.177,15.237,39703,0
2012-05-23,15.186,15.303,15.142,15.219,30381,0
2012-05-24,15.228,15.327,15.151,15.317,23479,0
2012-05-25,15.381,15.381,15.228,15.317,22937,0
2012-05-29,15.373,15.42,15.237,15.303,17224,0
2012-05-30,15.228,15.42,15.169,15.254,41940,0
2012-05-31,15.263,15.381,15.228,15.327,57579,0
2012-06-01,15.228,15.373,15.169,15.169,41301,0
2012-06-04,15.303,15.464,15.195,15.438,38829,0
2012-06-05,15.345,15.623,15.286,15.614,36709,0
2012-06-06,15.623,15.716,15.405,15.716,29755,0
2012-06-07,15.808,15.818,15.606,15.639,33835,0
2012-06-08,15.597,15.765,15.566,15.699,18313,0
2012-06-11,15.774,15.774,15.405,15.413,59752,0
2012-06-12,15.529,15.548,15.397,15.539,21679,0
2012-06-13,15.471,15.566,15.308,15.397,33517,0
2012-06-14,15.345,15.521,15.345,15.504,27511,0
2012-06-15,15.429,15.733,15.429,15.639,62018,0
2012-06-18,15.582,15.708,15.566,15.606,43039,0
2012-06-19,15.614,15.725,15.513,15.649,39155,0
2012-06-20,15.606,15.725,15.539,15.614,15549,0
2012-06-21,15.649,15.656,15.294,15.317,30772,0
2012-06-22,15.438,15.69,15.429,15.69,110262,0
2012-06-25,15.521,15.597,15.438,15.529,19371,0
2012-06-26,15.529,15.69,15.479,15.539,22258,0
2012-06-27,15.639,15.782,15.639,15.765,33685,0
2012-06-28,15.649,15.818,15.639,15.818,32895,0
2012-06-29,15.89,15.986,15.782,15.986,40452,0
2012-07-02,15.978,16.036,15.89,16.036,49117,0
2012-07-03,15.978,16.304,15.943,16.304,17539,0
2012-07-05,16.221,16.221,15.866,16.093,31030,0
2012-07-06,15.909,16.084,15.909,15.968,37398,0
2012-07-09,15.884,16.045,15.884,15.978,18444,0
2012-07-10,16.059,16.102,15.899,16.093,31016,0
2012-07-11,16.102,16.237,16.01,16.213,19855,0
2012-07-12,16.136,16.136,15.943,15.978,42016,0
2012-07-13,15.986,16.179,15.918,16.154,34582,0
2012-07-16,16.028,16.036,15.899,15.909,16761,0
2012-07-17,15.899,16.036,15.818,15.935,17818,0
2012-07-18,15.986,16.187,15.986,16.084,26854,0
2012-07-19,16.102,16.11,15.992,16.036,14326,0
2012-07-20,15.909,16.252,15.909,16.01,27606,0
2012-07-23,15.799,15.943,15.725,15.725,28587,0
2012-07-24,15.818,15.859,15.489,15.548,36913,0
2012-07-25,15.673,15.725,15.521,15.63,28305,0
2012-07-26,15.808,15.943,15.757,15.85,22311,0
2012-07-27,15.925,16.068,15.918,16.059,56536,0
2012-07-30,16.01,16.179,15.925,15.925,20341,0
2012-07-31,15.943,16.146,15.733,15.733,48117,0
2012-08-01,15.827,15.935,15.597,15.623,54420,0
2012-08-02,15.63,15.681,15.479,15.548,40806,0
2012-08-03,15.639,16.024,15.63,16.019,47509,0
2012-08-06,15.978,16.525,15.978,16.196,58919,0
2012-08-07,16.221,16.411,15.818,15.884,48952,0
2012-08-08,15.899,15.949,15.614,15.664,40545,0
2012-08-09,15.708,15.799,15.623,15.748,30346,0
2012-08-10,15.791,16.08,15.791,16.045,21211,0
2012-08-13,16.098,16.193,15.972,16.115,17500,0
2012-08-14,16.152,16.167,15.996,16.023,23186,0
2012-08-15,16.041,16.283,16.041,16.218,32109,0
2012-08-16,16.041,16.302,16.041,16.302,33289,0
2012-08-17,16.227,16.455,16.073,16.455,27278,0
2012-08-20,16.38,16.388,16.193,16.355,17761,0
2012-08-21,16.355,16.607,16.133,16.202,47097,0
2012-08-22,16.142,16.159,15.981,16.049,12426,0
2012-08-23,15.981,16.167,15.801,15.887,35813,0
2012-08-24,15.852,15.938,15.801,15.852,27035,0
2012-08-27,15.893,16.005,15.86,15.947,16782,0
2012-08-28,15.852,16.041,15.852,16.041,24541,0
2012-08-29,16.049,16.049,15.887,15.972,36399,0
2012-08-30,15.903,16.005,15.845,15.852,15895,0
2012-08-31,15.988,16.005,15.801,15.929,23571,0
2012-09-04,16.014,16.041,15.776,16.041,37093,0
2012-09-05,16.088,16.124,15.893,15.996,45772,0
2012-09-06,16.031,16.211,16.031,16.177,47485,0
2012-09-07,16.211,16.211,15.981,16.177,33476,0
2012-09-10,16.211,16.211,16.023,16.049,22665,0
2012-09-11,16.049,16.141,15.972,16.064,29048,0
2012-09-12,16.014,16.133,15.967,16.133,16138,0
2012-09-13,16.088,16.559,16.088,16.507,34305,0
2012-09-14,16.455,16.568,16.26,16.338,52213,0
2012-09-17,16.242,16.338,16.08,16.275,27544,0
2012-09-18,16.202,16.516,16.142,16.481,53386,0
2012-09-19,16.551,16.551,16.33,16.348,33054,0
2012-09-20,16.311,16.379,16.227,16.283,15257,0
2012-09-21,16.473,16.473,16.283,16.338,70241,0
2012-09-24,16.348,16.428,16.272,16.402,32622,0
2012-09-25,16.428,16.661,16.338,16.388,38342,0
2012-09-26,16.464,16.614,16.115,16.396,69723,0
2012-09-27,16.38,16.481,16.227,16.411,27166,0
2012-09-28,16.33,16.473,16.275,16.275,15748,0
2012-10-01,16.321,16.559,16.311,16.428,34371,0
2012-10-02,16.489,16.525,16.312,16.525,20554,0
2012-10-03,16.489,16.642,16.311,16.374,33700,0
2012-10-04,16.428,16.473,16.321,16.473,21665,0
2012-10-05,16.516,16.516,16.311,16.473,15718,0
2012-10-08,16.402,16.583,16.374,16.388,9570,0
2012-10-09,16.365,16.438,16.302,16.348,11566,0
2012-10-10,16.388,16.388,16.193,16.302,55190,0
2012-10-11,16.355,16.38,16.159,16.374,20646,0
2012-10-12,16.365,16.396,16.275,16.338,13534,0
2012-10-15,16.321,16.445,16.193,16.42,20442,0
2012-10-16,16.473,16.535,16.177,16.218,35367,0
2012-10-17,16.133,16.311,16.133,16.283,13455,0
2012-10-18,16.275,16.311,16.073,16.115,25783,0
2012-10-19,16.014,16.275,15.938,16.023,68559,0
2012-10-22,16.169,16.191,15.972,16.056,15922,0
2012-10-23,15.988,16.073,15.887,15.912,37264,0
2012-10-24,16.005,16.056,15.887,16.041,13831,0
2012-10-25,16.159,16.184,16.012,16.177,9750,0
2012-10-26,16.041,16.38,16.041,16.311,21530,0
2012-10-31,16.374,16.453,16.267,16.428,44841,0
2012-11-01,16.42,16.445,16.218,16.292,57541,0
2012-11-02,16.338,16.338,16.098,16.142,40482,0
2012-11-05,16.088,16.396,16.088,16.348,34002,0
2012-11-06,16.321,16.454,16.08,16.133,76094,0
2012-11-07,16.031,16.049,15.718,15.758,69582,0
2012-11-08,15.82,16.088,15.776,15.776,32264,0
2012-11-09,15.718,15.929,15.656,15.844,25816,0
2012-11-12,15.844,15.868,15.726,15.734,11524,0
2012-11-13,15.697,15.867,15.533,15.561,35831,0
2012-11-14,15.627,15.74,15.12,15.129,51143,0
2012-11-15,15.088,15.524,15.002,15.354,45466,0
2012-11-16,15.269,15.492,15.269,15.308,33208,0
2012-11-19,15.603,15.611,15.426,15.533,28625,0
2012-11-20,15.482,15.757,15.373,15.67,22763,0
2012-11-21,15.663,15.68,15.364,15.68,34691,0
2012-11-23,15.663,15.663,15.447,15.627,26665,0
2012-11-26,15.636,15.809,15.627,15.764,18623,0
2012-11-27,15.799,15.799,15.602,15.636,27622,0
2012-11-28,15.715,15.955,15.67,15.955,25475,0
2012-11-29,15.853,16.36,15.853,16.325,33448,0
2012-11-30,16.032,16.36,15.963,16.057,50904,0
2012-12-03,16.161,16.161,15.876,16.006,38381,0
2012-12-04,15.886,16.144,15.886,16.144,25942,0
2012-12-05,16.213,16.213,15.975,16.015,17625,0
2012-12-06,16.057,16.082,15.889,16.05,25415,0
2012-12-07,16.09,16.09,15.876,15.947,26599,0
2012-12-10,15.997,16.186,15.876,16.17,34510,0
2012-12-11,16.237,16.424,15.972,16.416,39186,0
2012-12-12,16.399,16.461,16.161,16.161,18480,0
2012-12-13,16.221,16.237,16.05,16.108,20646,0
2012-12-14,16.032,16.205,15.876,15.919,31045,0
2012-12-17,15.929,16.161,15.877,16.161,41267,0
2012-12-18,16.144,16.47,16.117,16.461,31147,0
2012-12-19,16.461,16.58,16.279,16.424,39659,0
2012-12-20,16.392,16.632,16.36,16.513,29947,0
2012-12-21,16.532,16.607,16.36,16.532,116736,0
2012-12-24,16.622,16.736,16.451,16.503,31448,0
2012-12-26,16.495,16.632,16.399,16.495,18818,0
2012-12-27,16.451,16.685,16.213,16.685,57716,0
2012-12-28,16.632,16.632,16.325,16.461,26537,0
2012-12-31,16.58,16.786,16.394,16.786,50619,0
2013-01-02,17.106,17.217,16.775,17.164,82206,0
2013-01-03,17.131,17.131,16.829,16.908,31857,0
2013-01-04,16.95,17.149,16.829,16.846,22724,0
2013-01-07,16.762,16.77,16.434,16.461,32036,0
2013-01-08,16.503,16.557,16.315,16.47,39032,0
2013-01-09,16.451,16.534,16.306,16.513,26056,0
2013-01-10,16.513,16.513,16.325,16.486,21014,0
2013-01-11,16.523,16.685,16.443,16.622,27294,0
2013-01-14,16.613,16.622,16.434,16.605,31052,0
2013-01-15,16.548,16.702,16.503,16.659,65415,0
2013-01-16,16.548,16.686,16.392,16.434,23092,0
2013-01-17,16.54,16.589,16.434,16.532,22011,0
2013-01-18,16.58,16.632,16.54,16.548,31549,0
2013-01-22,16.605,16.786,16.589,16.719,42114,0
2013-01-23,16.736,16.95,16.655,16.753,46792,0
2013-01-24,17.011,17.011,16.589,16.632,26224,0
2013-01-25,16.65,16.65,16.443,16.532,45672,0
2013-01-28,16.694,16.753,16.443,16.744,36517,0
2013-01-29,16.685,17.164,16.595,17.149,49504,0
2013-01-30,17.164,17.164,16.478,16.513,42476,0
2013-01-31,16.548,16.811,16.541,16.573,116761,0
2013-02-01,16.64,16.881,16.565,16.805,46037,0
2013-02-04,16.744,16.821,16.54,16.565,31925,0
2013-02-05,16.65,16.837,16.605,16.694,29018,0
2013-02-06,16.64,16.711,16.548,16.711,19637,0
2013-02-07,16.659,16.712,16.601,16.65,27858,0
2013-02-08,16.605,16.925,16.605,16.786,33010,0
2013-02-11,16.864,17.035,16.736,16.811,56648,0
2013-02-12,16.983,17.164,16.65,17.106,43607,0
2013-02-13,17.275,17.304,17.05,17.197,26066,0
2013-02-14,17.197,17.197,16.913,16.931,17498,0
2013-02-15,16.931,17.067,16.833,16.859,53530,0
2013-02-19,16.955,17.103,16.688,16.765,60607,0
2013-02-20,16.773,16.931,16.558,16.558,57975,0
2013-02-21,16.662,16.773,16.416,16.416,52989,0
2013-02-22,16.504,16.859,16.424,16.851,53253,0
2013-02-25,16.878,16.878,16.533,16.533,32166,0
2013-02-26,16.597,17.002,16.597,16.72,16586,0
2013-02-27,16.799,16.886,16.678,16.773,16778,0
2013-02-28,16.815,16.947,16.713,16.859,37497,0
2013-03-01,16.931,16.989,16.646,16.979,22740,0
2013-03-04,17.025,17.18,16.947,17.137,27865,0
2013-03-05,17.304,17.368,17.085,17.232,45100,0
2013-03-06,17.313,17.33,16.998,17.112,24804,0
2013-03-07,17.059,17.232,16.913,17.059,17844,0
2013-03-08,17.197,17.197,16.947,17.129,21960,0
2013-03-11,17.041,17.094,16.652,16.765,26655,0
2013-03-12,16.662,16.809,16.567,16.59,31133,0
2013-03-13,16.652,16.809,16.567,16.662,22739,0
2013-03-14,16.765,17.017,16.765,16.913,32777,0
2013-03-15,16.955,17.137,16.845,17.112,80734,0
2013-03-18,16.931,17.129,16.809,16.904,21012,0
2013-03-19,17.059,17.059,16.809,16.859,37690,0
2013-03-20,16.979,17.067,16.931,17.067,22104,0
2013-03-21,17.032,17.112,16.895,16.938,19331,0
2013-03-22,16.938,17.067,16.747,16.833,33062,0
2013-03-25,16.79,16.971,16.747,16.938,55365,0
2013-03-26,16.979,16.979,16.72,16.878,35423,0
2013-03-27,16.875,16.875,16.688,16.781,68181,0
2013-03-28,16.781,16.947,16.634,16.913,44682,0
2013-04-01,16.913,16.921,16.678,16.738,38018,0
2013-04-02,16.825,16.998,16.704,16.738,42904,0
2013-04-03,16.815,16.868,16.642,16.662,45715,0
2013-04-04,16.73,16.799,16.597,16.713,34015,0
2013-04-05,16.504,16.809,16.504,16.704,45256,0
2013-04-08,16.67,16.809,16.558,16.688,44014,0
2013-04-09,16.72,16.809,16.615,16.67,22410,0
2013-04-10,16.809,16.938,16.747,16.895,34344,0
2013-04-11,16.825,16.895,16.738,16.841,40027,0
2013-04-12,16.825,16.878,16.747,16.747,20700,0
2013-04-15,16.781,16.781,16.212,16.252,101155,0
2013-04-16,16.424,16.607,16.203,16.399,77004,0
2013-04-17,16.574,16.615,16.096,16.496,55580,0
2013-04-18,16.47,16.567,16.324,16.399,39442,0
2013-04-19,16.399,16.688,16.377,16.678,49113,0
2013-04-22,16.582,16.756,16.351,16.73,41862,0
2013-04-23,16.781,16.781,16.597,16.713,41241,0
2013-04-24,16.697,16.773,16.549,16.678,44795,0
2013-04-25,16.678,16.756,16.582,16.59,29966,0
2013-04-26,16.615,16.704,16.549,16.597,54790,0
2013-04-29,16.615,16.738,16.567,16.678,39473,0
2013-04-30,16.688,16.998,16.624,16.989,85481,0
2013-05-01,16.989,16.989,16.443,16.461,76950,0
2013-05-02,16.582,16.814,16.514,16.607,27134,0
2013-05-03,16.765,16.841,16.549,16.747,33911,0
2013-05-06,16.841,16.868,16.634,16.809,37360,0
2013-05-07,16.886,17.216,16.851,17.197,60134,0
2013-05-08,17.17,17.189,16.914,17.075,61710,0
2013-05-09,16.998,17.119,16.938,16.947,35992,0
2013-05-10,17.05,17.085,16.938,16.989,49219,0
2013-05-13,17.057,17.102,16.901,17.005,24965,0
2013-05-14,17.066,17.146,16.996,17.136,36171,0
2013-05-15,17.039,17.223,17.023,17.18,18504,0
2013-05-16,17.188,17.191,16.966,17.023,27766,0
2013-05-17,17.023,17.232,16.944,17.17,34052,0
2013-05-20,17.066,17.266,17.066,17.24,21899,0
2013-05-21,17.188,17.258,17.146,17.223,13940,0
2013-05-22,17.266,17.276,16.927,17.039,47514,0
2013-05-23,16.978,17.249,16.883,17.232,36809,0
2013-05-24,17.197,17.309,17.146,17.286,22954,0
2013-05-28,17.425,17.496,17.197,17.276,34364,0
2013-05-29,17.24,17.276,17.023,17.188,20483,0
2013-05-30,17.286,17.37,17.102,17.162,17861,0
2013-05-31,17.023,17.023,16.777,16.838,31669,0
2013-06-03,17.084,17.354,16.927,17.314,108312,0
2013-06-04,17.276,17.314,17.048,17.188,69501,0
2013-06-05,17.17,17.206,16.901,16.944,31567,0
2013-06-06,16.996,16.996,16.682,16.821,38248,0
2013-06-07,16.927,16.936,16.666,16.742,36737,0
2013-06-10,16.857,17.048,16.692,17.048,45643,0
2013-06-11,16.874,17.12,16.837,16.927,26464,0
2013-06-12,17.005,17.015,16.892,16.936,19412,0
2013-06-13,16.996,17.232,16.927,17.197,26305,0
2013-06-14,17.129,17.216,16.978,17.015,19702,0
2013-06-17,17.197,17.276,16.987,17.216,31897,0
2013-06-18,17.314,17.487,17.188,17.331,58492,0
2013-06-19,17.379,17.379,17.066,17.084,19288,0
2013-06-20,16.944,17.082,16.674,16.865,38816,0
2013-06-21,16.944,17.129,16.752,16.978,65133,0
2013-06-24,16.761,17.03,16.717,16.847,30230,0
2013-06-25,16.936,17.102,16.927,16.968,24256,0
2013-06-26,17.084,17.084,16.761,16.786,13753,0
2013-06-27,16.936,17.102,16.865,17.092,22244,0
2013-06-28,17.005,17.496,16.927,17.425,125357,0
2013-07-01,17.388,17.487,17.197,17.266,36877,0
2013-07-02,17.354,17.521,17.347,17.443,34874,0
2013-07-03,17.322,17.548,17.322,17.548,10886,0
2013-07-05,17.81,17.81,17.504,17.686,29379,0
2013-07-08,17.678,18.266,17.678,18.091,37729,0
2013-07-09,18.115,18.196,17.828,18.091,33063,0
2013-07-10,18.135,18.414,18.063,18.333,57072,0
2013-07-11,18.459,19.193,18.459,18.983,103611,0
2013-07-12,18.878,19.033,18.633,18.781,34389,0
2013-07-15,18.789,18.991,18.626,18.902,30820,0
2013-07-16,18.893,19.216,18.893,19.106,45019,0
2013-07-17,19.244,19.244,18.851,18.964,32190,0
2013-07-18,19.07,19.193,18.912,18.912,38547,0
2013-07-19,18.893,18.893,17.539,18.545,101443,0
2013-07-22,18.397,18.964,18.397,18.616,43435,0
2013-07-23,18.729,18.851,18.571,18.65,49456,0
2013-07-24,18.737,18.755,18.482,18.545,28803,0
2013-07-25,18.58,19.273,18.52,19.235,41962,0
2013-07-26,19.016,19.352,18.834,18.834,40489,0
2013-07-29,18.851,18.949,18.404,18.51,16605,0
2013-07-30,18.633,18.789,18.404,18.641,12855,0
2013-07-31,18.729,18.834,18.492,18.492,53249,0
2013-08-01,18.692,19.166,18.692,19.051,34625,0
2013-08-02,18.883,19.235,18.737,19.016,26202,0
2013-08-05,19.051,19.08,18.633,18.657,24712,0
2013-08-06,18.626,18.883,18.552,18.746,22287,0
2013-08-07,18.824,19.646,18.721,19.211,42130,0
2013-08-08,19.235,19.235,18.824,18.929,21737,0
2013-08-09,18.939,19.156,18.867,19,28636,0
2013-08-12,18.883,19,18.818,18.851,14553,0
2013-08-13,18.92,19.025,18.575,18.883,41598,0
2013-08-14,18.9,18.9,18.63,18.688,17635,0
2013-08-15,18.442,18.549,18.091,18.115,42642,0
2013-08-16,18.002,18.158,17.736,17.834,36593,0
2013-08-19,17.87,17.966,17.66,17.736,18179,0
2013-08-20,17.711,18.319,17.567,18.23,26824,0
2013-08-21,18.214,18.319,17.939,18.143,30156,0
2013-08-22,18.082,18.743,18.082,18.514,20851,0
2013-08-23,18.468,18.743,18.36,18.637,20118,0
2013-08-26,18.63,18.877,18.539,18.733,33802,0
2013-08-27,18.539,18.743,18.125,18.284,42727,0
2013-08-28,18.343,18.468,18.221,18.319,25831,0
2013-08-29,18.327,18.556,18.1,18.362,34710,0
2013-08-30,18.294,18.319,17.66,17.668,57598,0
2013-09-03,18.037,18.043,17.692,17.87,28909,0
2013-09-04,17.947,18.045,17.764,17.843,29761,0
2013-09-05,17.808,17.994,17.534,17.632,27352,0
2013-09-06,17.727,18.062,17.543,17.651,23104,0
2013-09-09,17.668,17.87,17.552,17.852,27233,0
2013-09-10,17.78,18.115,17.772,18.091,25718,0
2013-09-11,18.115,18.214,17.799,17.825,28189,0
2013-09-12,17.843,17.986,17.559,17.668,13779,0
2013-09-13,17.736,17.789,17.534,17.559,12880,0
2013-09-16,17.815,17.815,17.525,17.585,21523,0
2013-09-17,17.727,17.929,17.594,17.897,23653,0
2013-09-18,17.772,18.353,17.746,18.205,25015,0
2013-09-19,18.187,18.461,17.939,18.417,24892,0
2013-09-20,18.417,18.661,18.311,18.539,54925,0
2013-09-23,18.523,19.352,18.446,19.175,26686,0
2013-09-24,19.157,19.342,18.813,18.92,46801,0
2013-09-25,18.883,19.079,18.661,18.813,26745,0
2013-09-26,18.891,19.075,18.762,18.858,26156,0
2013-09-27,18.769,18.858,18.549,18.733,11218,0
2013-09-30,18.531,19.07,18.319,18.877,50427,0
2013-10-01,18.927,18.927,18.486,18.566,35470,0
2013-10-02,18.523,18.671,18.311,18.343,32182,0
2013-10-03,18.362,18.452,17.957,18.037,37255,0
2013-10-04,17.986,18.461,17.911,18.178,19012,0
2013-10-07,18.037,18.115,17.843,17.852,24139,0
2013-10-08,17.825,18.029,17.789,17.919,25952,0
2013-10-09,17.905,18.151,17.834,17.976,22436,0
2013-10-10,18.267,18.661,17.919,18.531,27879,0
2013-10-11,18.549,18.653,18.494,18.514,40344,0
2013-10-14,18.494,18.743,18.302,18.611,29692,0
2013-10-15,18.637,18.831,18.417,18.592,49412,0
2013-10-16,18.661,18.661,18.362,18.539,36264,0
2013-10-17,18.523,18.787,18.343,18.743,31616,0
2013-10-18,18.661,18.769,18.556,18.661,52244,0
2013-10-21,18.661,18.743,18.531,18.575,58702,0
2013-10-22,18.661,18.661,18.327,18.592,73430,0
2013-10-23,18.178,18.661,18.159,18.621,45558,0
2013-10-24,18.661,18.778,18.539,18.645,42082,0
2013-10-25,18.743,19.079,18.63,18.982,22666,0
2013-10-28,19.07,19.204,18.973,19.184,19267,0
2013-10-29,19.204,19.413,19.07,19.405,22551,0
2013-10-30,19.362,19.538,19.07,19.07,35697,0
2013-10-31,19.129,19.129,18.197,18.294,81474,0
2013-11-01,18.187,18.585,18.187,18.399,66862,0
2013-11-04,18.531,18.891,18.319,18.831,37059,0
2013-11-05,18.823,18.9,18.637,18.803,17792,0
2013-11-06,18.877,19.115,18.698,18.99,35274,0
2013-11-07,18.92,19.042,18.849,18.849,23459,0
2013-11-08,18.858,19.217,18.858,19.211,38137,0
2013-11-11,19.236,19.316,18.868,19.051,21874,0
2013-11-12,19.061,19.167,18.831,18.849,30259,0
2013-11-13,18.787,19.063,18.636,18.868,25607,0
2013-11-14,18.868,18.92,18.742,18.84,10469,0
2013-11-15,18.803,18.92,18.719,18.892,21676,0
2013-11-18,18.892,18.928,18.717,18.777,24487,0
2013-11-19,18.751,18.91,18.521,18.553,26507,0
2013-11-20,18.563,18.761,18.422,18.501,23137,0
2013-11-21,18.528,18.858,18.432,18.858,33472,0
2013-11-22,18.92,19.347,18.769,19.23,36502,0
2013-11-25,19.337,19.567,19.23,19.526,50945,0
2013-11-26,19.526,19.526,19.063,19.259,35494,0
2013-11-27,19.328,19.453,19.319,19.453,14632,0
2013-11-29,19.578,19.588,19.41,19.569,14305,0
2013-12-02,19.597,19.597,18.501,18.761,54514,0
2013-12-03,18.688,18.92,18.652,18.812,64469,0
2013-12-04,18.659,19.178,18.536,19.063,36391,0
2013-12-05,19.123,19.23,18.928,19.044,16621,0
2013-12-06,19.24,19.561,19.15,19.269,26056,0
2013-12-09,19.269,19.269,18.769,18.877,28977,0
2013-12-10,18.769,18.92,18.707,18.725,45712,0
2013-12-11,18.697,18.742,18.448,18.528,37109,0
2013-12-12,18.528,19.188,18.528,19.025,42792,0
2013-12-13,19.017,19.16,18.707,18.883,18082,0
2013-12-16,18.948,18.948,17.861,18.181,131410,0
2013-12-17,18.208,18.217,17.987,18.153,96255,0
2013-12-18,18.171,18.331,17.92,18.055,99060,0
2013-12-19,18.074,18.669,17.912,18.609,78399,0
2013-12-20,18.697,19.16,18.501,18.599,538532,0
2013-12-23,18.697,19.132,18.536,19,84353,0
2013-12-24,19.108,19.221,18.892,18.892,21286,0
2013-12-26,18.92,19.16,18.92,18.983,21452,0
2013-12-27,19.072,19.117,18.697,18.831,25980,0
2013-12-30,18.769,19.16,18.697,18.948,91772,0
2013-12-31,19.017,19.15,18.636,18.643,39309,0
2014-01-02,18.628,18.628,18.153,18.315,50931,0
2014-01-03,18.323,18.448,18.153,18.271,44723,0
2014-01-06,18.298,18.298,18.047,18.138,37107,0
2014-01-07,18.367,18.697,18.19,18.521,79969,0
2014-01-08,18.448,18.448,18.064,18.118,60089,0
2014-01-09,18.181,18.251,18.074,18.171,75923,0
2014-01-10,18.224,18.234,18.064,18.093,34257,0
2014-01-13,18.055,18.171,18.011,18.109,57617,0
2014-01-14,18.145,18.377,18.084,18.261,15865,0
2014-01-15,18.348,18.396,18.171,18.234,22912,0
2014-01-16,18.145,18.217,18.084,18.171,18082,0
2014-01-17,18.171,18.181,18.084,18.118,23699,0
2014-01-21,18.161,18.315,18.074,18.315,29137,0
2014-01-22,18.323,18.331,18.171,18.271,21049,0
2014-01-23,18.243,18.261,18.074,18.093,23923,0
2014-01-24,18.101,18.118,17.897,17.987,45712,0
2014-01-27,18.084,18.129,17.897,17.94,39472,0
2014-01-28,18.021,18.021,17.807,17.843,55372,0
2014-01-29,17.807,17.905,17.726,17.772,38862,0
2014-01-30,17.772,17.958,17.666,17.735,107459,0
2014-01-31,17.7,17.88,17.649,17.718,44813,0
2014-02-03,17.726,17.87,17.469,17.601,60536,0
2014-02-04,17.649,17.735,17.302,17.514,50858,0
2014-02-05,17.54,17.55,17.31,17.368,36846,0
2014-02-06,17.387,17.93,16.968,17.452,80233,0
2014-02-07,17.434,17.674,17.263,17.405,48833,0
2014-02-10,17.387,17.678,17.193,17.601,37190,0
2014-02-11,17.666,18.003,17.666,17.912,33916,0
2014-02-12,17.978,18.01,17.636,17.743,21403,0
2014-02-13,17.617,18.012,17.617,18.012,20128,0
2014-02-14,18.047,18.102,17.788,18.004,18198,0
2014-02-18,18.056,18.184,17.958,18.139,32817,0
2014-02-19,18.022,18.22,17.978,17.978,32794,0
2014-02-20,17.93,18.275,17.93,18.255,19941,0
2014-02-21,18.326,18.426,18.202,18.282,34296,0
2014-02-24,18.301,18.391,18.111,18.193,27372,0
2014-02-25,18.292,18.381,18.004,18.012,19068,0
2014-02-26,18.184,18.275,18.022,18.139,24605,0
2014-02-27,18.012,18.227,17.978,18.22,21050,0
2014-02-28,18.282,18.382,18.071,18.164,40995,0
2014-03-03,18.172,18.243,17.438,17.958,55512,0
2014-03-04,18.111,18.526,17.751,18.331,84998,0
2014-03-05,18.245,18.427,18.213,18.362,26889,0
2014-03-06,18.31,18.478,18.066,18.463,30275,0
2014-03-07,18.427,18.56,18.184,18.551,32608,0
2014-03-10,18.57,19.027,18.452,19.027,58080,0
2014-03-11,18.975,19.135,18.883,19.002,49251,0
2014-03-12,18.939,19.181,18.802,19.153,47181,0
2014-03-13,19.049,19.111,18.831,18.921,24983,0
2014-03-14,18.921,19.009,18.677,18.831,35322,0
2014-03-17,18.892,19.002,18.877,18.921,20181,0
2014-03-18,18.921,19.263,18.877,19.263,35683,0
2014-03-19,19.244,19.323,18.877,19.036,33868,0
2014-03-20,19.093,19.279,18.939,19.009,23624,0
2014-03-21,19.225,19.316,19.009,19.153,49561,0
2014-03-24,19.316,19.739,19.225,19.676,88818,0
2014-03-25,19.758,19.858,19.449,19.658,47716,0
2014-03-26,19.649,19.772,19.298,19.371,43723,0
2014-03-27,19.44,19.55,19.308,19.362,34695,0
2014-03-28,19.523,19.532,19.065,19.163,24694,0
2014-03-31,19.323,19.685,19.074,19.61,68896,0
2014-04-01,19.729,19.78,19.423,19.676,41916,0
2014-04-02,19.55,19.748,19.532,19.704,27014,0
2014-04-03,19.649,19.748,19.505,19.532,26543,0
2014-04-04,19.711,19.711,18.892,18.901,64841,0
2014-04-07,18.901,18.965,18.642,18.724,51769,0
2014-04-08,18.686,18.939,18.543,18.776,49277,0
2014-04-09,18.84,18.965,18.606,18.949,28615,0
2014-04-10,18.911,18.911,18.334,18.343,47307,0
2014-04-11,18.418,18.534,17.987,18.004,47318,0
2014-04-14,18.156,18.488,18.086,18.236,47675,0
2014-04-15,18.362,18.488,18.066,18.362,35656,0
2014-04-16,18.408,18.809,18.408,18.695,41906,0
2014-04-17,18.695,18.75,18.534,18.56,43019,0
2014-04-21,18.551,18.822,18.534,18.658,28064,0
2014-04-22,18.76,19.083,18.497,18.975,50538,0
2014-04-23,19.027,19.055,18.427,18.454,34291,0
2014-04-24,18.543,18.759,18.427,18.57,26323,0
2014-04-25,18.551,18.858,18.427,18.436,63085,0
2014-04-28,18.444,18.605,18.103,18.382,68353,0
2014-04-29,18.488,18.57,18.12,18.139,38340,0
2014-04-30,18.372,18.427,18.103,18.275,57488,0
2014-05-01,18.282,18.427,18.211,18.326,93630,0
2014-05-02,18.444,18.57,18.147,18.164,38902,0
2014-05-05,18.147,18.721,18.147,18.418,65073,0
2014-05-06,18.418,18.526,18.147,18.156,55407,0
2014-05-07,18.139,18.389,18.056,18.193,57997,0
2014-05-08,18.255,18.255,17.87,17.897,77056,0
2014-05-09,17.897,18.245,17.897,18.202,32929,0
2014-05-12,18.31,18.642,17.995,18.543,52810,0
2014-05-13,18.426,18.588,18.333,18.341,67368,0
2014-05-14,18.37,18.37,18.036,18.081,59790,0
2014-05-15,18.107,18.243,17.943,18.098,55802,0
2014-05-16,18.036,18.417,17.972,18.208,37852,0
2014-05-19,18.152,18.299,17.943,18.213,25967,0
2014-05-20,18.143,18.234,17.952,18.071,68302,0
2014-05-21,18.107,18.38,18.036,18.098,46315,0
2014-05-22,18.17,18.462,18.143,18.309,34534,0
2014-05-23,18.224,18.517,18.224,18.497,25048,0
2014-05-27,18.517,18.752,18.497,18.752,48373,0
2014-05-28,18.651,18.762,18.579,18.726,70708,0
2014-05-29,18.743,18.762,18.642,18.717,27174,0
2014-05-30,18.788,18.905,18.551,18.57,59382,0
2014-06-02,18.743,18.851,18.551,18.668,49769,0
2014-06-03,18.635,18.818,18.469,18.651,30316,0
2014-06-04,18.678,18.678,18.234,18.351,36366,0
2014-06-05,18.517,18.87,18.417,18.87,34210,0
2014-06-06,18.886,18.969,18.642,18.915,38811,0
2014-06-09,18.905,19.05,18.743,19.05,44092,0
2014-06-10,18.924,19.022,18.87,18.933,33398,0
2014-06-11,18.815,18.991,18.607,18.743,29561,0
2014-06-12,18.635,18.762,18.577,18.658,33474,0
2014-06-13,18.678,18.915,18.678,18.778,19448,0
2014-06-16,18.726,18.87,18.642,18.805,21507,0
2014-06-17,18.842,18.952,18.824,18.905,31098,0
2014-06-18,18.988,19.123,18.905,19.117,35902,0
2014-06-19,19.131,19.178,18.979,19.089,53869,0
2014-06-20,19.149,19.178,19.049,19.117,71105,0
2014-06-23,19.069,19.159,18.969,19.014,42663,0
2014-06-24,18.979,19.178,18.933,18.933,35453,0
2014-06-25,18.824,19.123,18.788,19.069,32552,0
2014-06-26,18.879,19.014,18.788,18.959,18911,0
2014-06-27,18.815,19.149,18.815,19.107,100892,0
2014-06-30,19.05,19.25,18.997,19.214,49014,0
2014-07-01,19.279,19.741,19.199,19.55,79281,0
2014-07-02,19.468,19.541,19.388,19.422,28330,0
2014-07-03,19.578,19.578,19.323,19.422,14305,0
2014-07-07,19.296,19.314,19.117,19.131,43786,0
2014-07-08,19.107,19.231,19.05,19.178,35973,0
2014-07-09,19.322,19.322,19.06,19.079,17434,0
2014-07-10,18.778,19.041,18.743,18.743,27994,0
2014-07-11,18.651,18.933,18.651,18.678,21279,0
2014-07-14,18.851,18.955,18.597,18.635,33427,0
2014-07-15,18.651,18.743,18.38,18.469,45833,0
2014-07-16,18.543,18.597,18.342,18.435,36454,0
2014-07-17,18.37,18.597,18.325,18.551,45977,0
2014-07-18,18.462,18.796,18.462,18.752,33077,0
2014-07-21,18.726,18.796,18.526,18.687,17585,0
2014-07-22,18.697,18.952,18.697,18.905,34811,0
2014-07-23,18.924,18.952,18.834,18.861,10168,0
2014-07-24,18.943,19.024,18.678,18.805,36236,0
2014-07-25,18.678,18.788,18.534,18.534,29987,0
2014-07-28,18.617,18.707,18.469,18.534,21718,0
2014-07-29,18.658,18.658,18.462,18.469,14936,0
2014-07-30,18.627,18.707,18.435,18.579,43291,0
2014-07-31,18.417,18.627,18.38,18.435,60060,0
2014-08-01,18.526,18.597,18.37,18.389,36943,0
2014-08-04,18.635,18.668,18.325,18.658,39489,0
2014-08-05,18.678,18.682,18.325,18.497,65124,0
2014-08-06,18.28,18.597,18.28,18.453,34989,0
2014-08-07,18.462,18.56,18.341,18.469,38575,0
2014-08-08,18.57,18.57,18.389,18.426,49516,0
2014-08-11,18.579,18.642,18.526,18.635,37394,0
2014-08-12,18.617,18.635,18.487,18.579,27983,0
2014-08-13,18.607,18.643,18.477,18.627,40891,0
2014-08-14,18.652,18.744,18.496,18.607,25961,0
2014-08-15,18.77,18.807,18.424,18.486,41638,0
2014-08-18,18.551,18.679,18.424,18.659,30823,0
2014-08-19,18.627,18.688,18.56,18.669,33330,0
2014-08-20,18.617,18.617,18.424,18.461,31309,0
2014-08-21,18.506,18.57,18.424,18.534,35027,0
2014-08-22,18.57,18.57,18.434,18.516,29911,0
2014-08-25,18.57,18.658,18.452,18.496,28123,0
2014-08-26,18.511,18.617,18.415,18.477,43206,0
2014-08-27,18.405,18.78,18.405,18.754,45274,0
2014-08-28,18.77,18.864,18.717,18.717,34496,0
2014-08-29,18.744,18.845,18.617,18.798,26354,0
2014-09-02,18.947,19.074,18.845,18.983,62626,0
2014-09-03,19.174,19.174,18.881,18.908,40248,0
2014-09-04,18.889,19.008,18.698,18.735,36980,0
2014-09-05,18.669,19.008,18.669,18.864,20934,0
2014-09-08,18.77,19.027,18.717,18.836,35212,0
2014-09-09,18.717,18.754,18.551,18.57,33246,0
2014-09-10,18.586,18.703,18.452,18.643,52259,0
2014-09-11,18.627,18.827,18.607,18.717,17149,0
2014-09-12,18.79,18.807,18.525,18.525,36746,0
2014-09-15,18.543,18.652,18.452,18.461,24916,0
2014-09-16,18.452,18.679,18.452,18.486,26156,0
2014-09-17,18.579,18.657,18.424,18.442,30246,0
2014-09-18,18.477,18.57,18.434,18.434,22713,0
2014-09-19,18.516,18.56,18.314,18.339,57930,0
2014-09-22,18.314,18.405,18.221,18.23,40604,0
2014-09-23,18.269,18.358,18.14,18.158,56284,0
2014-09-24,18.221,18.405,18.158,18.195,30435,0
2014-09-25,18.23,18.339,18.056,18.195,41485,0
2014-09-26,18.314,18.339,18.187,18.286,21353,0
2014-09-29,18.131,18.256,18.039,18.112,30390,0
2014-09-30,18.086,18.296,17.946,17.946,59247,0
2014-10-01,18.002,18.056,17.856,17.866,43584,0
2014-10-02,17.946,18.286,17.893,18.148,28045,0
2014-10-03,17.893,18.543,17.866,18.331,52018,0
2014-10-06,18.434,18.534,18.24,18.314,24641,0
2014-10-07,18.23,18.506,18.176,18.23,28975,0
2014-10-08,18.176,18.588,18.08,18.579,44478,0
2014-10-09,18.588,18.588,17.885,17.946,93599,0
2014-10-10,17.946,18.477,17.946,18.221,37839,0
2014-10-13,18.195,18.881,18.125,18.798,42898,0
2014-10-14,18.864,19.036,18.744,19.027,60681,0
2014-10-15,18.807,19.094,18.688,18.983,50433,0
2014-10-16,18.698,19.211,18.698,19.008,49049,0
2014-10-17,19.228,19.247,18.79,18.854,49769,0
2014-10-20,18.679,19.127,18.679,19.127,38533,0
2014-10-21,19.155,19.228,19.018,19.094,32974,0
2014-10-22,19.211,19.228,19.001,19.027,24727,0
2014-10-23,19.184,19.413,19.102,19.194,38890,0
2014-10-24,19.277,19.368,19.018,19.112,20297,0
2014-10-27,18.973,19.257,18.908,19.184,30745,0
2014-10-28,19.338,20.32,19.228,20.311,120110,0
2014-10-29,20.21,20.311,20.036,20.091,40868,0
2014-10-30,20.106,20.521,20.106,20.456,71523,0
2014-10-31,20.749,20.767,20.419,20.65,75986,0
2014-11-03,20.65,20.749,20.557,20.602,22302,0
2014-11-04,20.593,20.739,20.504,20.621,38205,0
2014-11-05,20.687,20.887,20.465,20.739,30198,0
2014-11-06,20.842,20.842,20.547,20.794,31558,0
2014-11-07,20.767,20.936,20.53,20.87,27494,0
2014-11-10,20.87,20.969,20.737,20.969,39178,0
2014-11-11,20.96,20.997,20.694,20.969,25584,0
2014-11-12,20.805,21.211,20.759,21.203,23691,0
2014-11-13,21.082,21.211,20.556,20.611,36425,0
2014-11-14,20.611,20.611,20.094,20.187,52880,0
2014-11-17,20.058,20.238,19.91,20.206,26637,0
2014-11-18,20.298,20.426,20.245,20.343,17427,0
2014-11-19,20.206,20.38,19.927,19.937,26566,0
2014-11-20,19.855,20.121,19.855,19.964,21172,0
2014-11-21,20.279,20.298,20.001,20.001,23685,0
2014-11-24,20.001,20.242,19.894,20.206,20297,0
2014-11-25,20.259,20.556,20.069,20.131,43019,0
2014-11-26,20.249,20.592,20.224,20.592,22760,0
2014-11-28,20.611,20.942,20.289,20.353,21514,0
2014-12-01,20.445,20.62,20.206,20.206,32901,0
2014-12-02,20.307,20.435,20.085,20.334,39465,0
2014-12-03,20.343,20.519,20.131,20.131,31846,0
2014-12-04,20.085,20.269,19.901,20.131,35228,0
2014-12-05,20.103,20.64,20.103,20.546,33289,0
2014-12-08,20.51,20.73,19.881,19.91,35091,0
2014-12-09,19.855,20.962,19.855,20.805,38230,0
2014-12-10,20.749,20.879,20.38,20.38,30368,0
2014-12-11,20.435,20.592,20.399,20.493,18752,0
2014-12-12,20.269,20.565,20.224,20.224,17464,0
2014-12-15,20.234,20.399,19.632,19.689,39325,0
2014-12-16,19.725,20.103,19.725,19.831,36305,0
2014-12-17,19.982,20.519,19.769,20.463,48814,0
2014-12-18,20.677,20.824,20.353,20.668,30169,0
2014-12-19,20.601,20.677,20.269,20.426,112656,0
2014-12-22,20.362,20.768,20.277,20.721,18322,0
2014-12-23,20.749,21.099,20.655,21.038,23258,0
2014-12-24,20.962,21.535,20.952,21.386,20159,0
2014-12-26,21.396,21.784,21.358,21.517,23809,0
2014-12-29,21.517,21.867,21.229,21.647,36023,0
2014-12-30,21.664,21.738,21.375,21.498,15079,0
2014-12-31,21.61,21.647,21.239,21.295,21248,0
2015-01-02,21.508,21.508,20.786,21.108,15576,0
2015-01-05,21.063,21.108,20.73,20.824,21498,0
2015-01-06,20.795,20.889,20.362,20.38,23819,0
2015-01-07,20.601,20.626,20.407,20.502,31083,0
2015-01-08,20.713,20.862,20.435,20.502,35537,0
2015-01-09,20.39,20.528,20.362,20.417,25400,0
2015-01-12,20.473,20.502,20.343,20.426,23106,0
2015-01-13,20.611,20.611,20.224,20.502,37981,0
2015-01-14,20.325,20.683,20.325,20.537,42932,0
2015-01-15,20.63,20.63,20.168,20.417,32815,0
2015-01-16,20.317,20.519,20.317,20.502,33871,0
2015-01-20,20.502,20.601,20.399,20.556,41876,0
2015-01-21,20.343,20.601,20.242,20.371,41716,0
2015-01-22,20.317,20.63,20.242,20.601,66616,0
2015-01-23,20.502,20.889,20.454,20.582,50980,0
2015-01-26,20.528,21.157,20.502,20.999,28727,0
2015-01-27,20.795,21.082,20.795,20.915,21199,0
2015-01-28,20.795,21.009,20.454,20.502,41739,0
2015-01-29,20.65,21.082,20.592,20.778,54425,0
2015-01-30,20.62,20.687,20.149,20.197,55765,0
2015-02-02,20.131,20.546,20.085,20.473,39459,0
2015-02-03,20.556,20.952,20.393,20.778,46625,0
2015-02-04,20.768,21.099,20.63,20.687,43606,0
2015-02-05,20.611,20.915,20.582,20.768,48883,0
2015-02-06,20.73,20.749,20.407,20.473,51352,0
2015-02-09,20.528,20.915,20.463,20.565,33426,0
2015-02-10,20.786,21.118,20.601,20.942,33614,0
2015-02-11,20.984,21.002,20.668,20.677,28772,0
2015-02-12,20.796,20.955,20.721,20.796,30808,0
2015-02-13,20.874,20.899,20.5,20.694,28349,0
2015-02-17,20.787,20.984,20.591,20.703,31250,0
2015-02-18,20.61,21.04,20.61,20.945,31702,0
2015-02-19,20.965,21.161,20.955,21.012,36344,0
2015-02-20,21.066,21.151,20.898,21.142,36025,0
2015-02-23,21.161,21.214,20.955,21.18,24162,0
2015-02-24,21.214,21.559,21.146,21.549,38935,0
2015-02-25,21.599,21.748,21.403,21.516,17075,0
2015-02-26,21.533,21.868,21.46,21.654,30574,0
2015-02-27,21.654,21.708,21.559,21.663,25691,0
2015-03-02,21.833,21.833,21.058,21.076,51431,0
2015-03-03,21.112,21.355,20.855,21.214,29849,0
2015-03-04,21.05,21.142,20.721,20.721,22227,0
2015-03-05,20.927,20.927,20.6,20.6,23407,0
2015-03-06,20.491,20.6,20.106,20.183,40799,0
2015-03-09,20.09,20.825,20.09,20.687,44024,0
2015-03-10,20.453,20.65,20.397,20.536,30494,0
2015-03-11,20.536,20.581,20.265,20.34,29420,0
2015-03-12,20.581,20.955,20.555,20.835,34037,0
2015-03-13,20.835,20.835,20.471,20.76,22227,0
2015-03-16,20.984,21.094,20.713,20.815,19971,0
2015-03-17,20.668,20.721,20.443,20.509,35969,0
2015-03-18,20.491,20.545,20.211,20.332,71402,0
2015-03-19,20.34,20.481,20.22,20.481,34467,0
2015-03-20,20.491,20.769,20.491,20.677,76985,0
2015-03-23,20.73,20.927,20.6,20.668,37258,0
2015-03-24,20.779,20.864,20.721,20.855,25877,0
2015-03-25,20.955,21.18,20.528,20.687,39190,0
2015-03-26,20.779,20.993,20.769,20.855,23837,0
2015-03-27,20.881,21.19,20.581,20.74,28989,0
2015-03-30,20.769,21.198,20.73,21.161,28454,0
2015-03-31,20.965,21.253,20.965,21.198,19280,0
2015-04-01,21.05,21.486,21.05,21.477,14926,0
2015-04-02,21.422,21.69,21.214,21.579,28131,0
2015-04-06,21.618,21.868,21.559,21.663,37258,0
2015-04-07,21.681,21.748,21.393,21.393,18311,0
2015-04-08,21.142,21.337,21.132,21.171,18790,0
2015-04-09,21.263,21.263,20.806,21.058,28601,0
2015-04-10,21.273,21.273,21.04,21.142,18573,0
2015-04-13,21.142,21.468,21.05,21.439,30815,0
2015-04-14,21.449,21.654,21.346,21.496,27274,0
2015-04-15,21.673,21.681,21.486,21.569,13166,0
2015-04-16,21.486,21.654,21.459,21.569,15276,0
2015-04-17,21.422,21.646,21.171,21.281,31030,0
2015-04-20,21.383,21.654,21.364,21.589,17187,0
2015-04-21,21.618,21.838,21.43,21.468,27752,0
2015-04-22,21.422,21.627,21.263,21.486,17315,0
2015-04-23,21.459,21.599,21.393,21.569,17393,0
2015-04-24,21.627,21.8,21.506,21.627,19773,0
2015-04-27,21.738,21.85,21.383,21.559,26092,0
2015-04-28,21.477,22.212,21.477,22.1,24752,0
2015-04-29,22.081,22.081,21.589,21.609,21153,0
2015-04-30,21.449,21.559,21.19,21.206,48641,0
2015-05-01,21.413,21.413,21.122,21.198,29741,0
2015-05-04,21.244,21.413,20.677,20.694,31461,0
2015-05-05,20.703,20.703,20.35,20.491,44666,0
2015-05-06,20.536,20.769,20.368,20.75,40624,0
2015-05-07,20.687,20.787,20.536,20.545,29077,0
2015-05-08,20.845,20.845,20.406,20.545,27810,0
2015-05-11,20.536,20.75,20.433,20.471,18362,0
2015-05-12,20.481,20.677,20.211,20.677,33014,0
2015-05-13,20.829,20.829,20.492,20.67,28845,0
2015-05-14,20.849,20.922,20.632,20.743,41512,0
2015-05-15,20.68,20.877,20.622,20.652,32174,0
2015-05-18,20.66,20.95,20.642,20.69,56349,0
2015-05-19,20.715,20.733,20.492,20.632,36457,0
2015-05-20,20.556,20.8,20.537,20.622,17671,0
2015-05-21,20.715,20.81,20.632,20.66,16392,0
2015-05-22,20.706,20.715,20.472,20.472,22031,0
2015-05-26,20.501,20.501,19.955,19.991,36414,0
2015-05-27,20.104,20.791,20.079,20.724,40022,0
2015-05-28,20.706,20.868,20.472,20.753,21020,0
2015-05-29,20.652,20.66,20.453,20.51,25972,0
2015-06-01,20.743,21.023,20.51,20.8,33716,0
2015-06-02,20.829,20.868,20.528,20.652,30667,0
2015-06-03,20.68,20.819,20.573,20.724,31294,0
2015-06-04,20.642,20.791,20.528,20.546,27143,0
2015-06-05,20.528,20.763,20.378,20.743,23736,0
2015-06-08,20.8,20.8,20.528,20.593,14903,0
2015-06-09,20.622,20.69,20.51,20.602,18216,0
2015-06-10,20.67,20.829,20.537,20.583,43105,0
2015-06-11,20.573,20.67,20.397,20.593,18918,0
2015-06-12,20.66,20.66,20.443,20.492,27993,0
2015-06-15,20.453,20.763,20.303,20.528,54819,0
2015-06-16,20.573,20.69,20.321,20.51,57263,0
2015-06-17,20.622,21.037,20.492,20.922,27993,0
2015-06-18,21.008,21.327,20.998,21.222,47473,0
2015-06-19,21.158,21.289,20.988,21.178,195636,0
2015-06-22,21.261,21.496,21.055,21.412,25119,0
2015-06-23,21.28,21.477,21.119,21.439,25045,0
2015-06-24,21.516,21.56,21.196,21.373,25226,0
2015-06-25,21.439,21.486,21.196,21.289,22459,0
2015-06-26,21.317,21.6,21.242,21.59,96859,0
2015-06-29,21.382,21.516,21.196,21.232,27674,0
2015-06-30,21.28,21.402,20.969,21.196,30099,0
2015-07-01,21.232,21.392,21.168,21.271,33528,0
2015-07-02,21.289,21.412,21.139,21.298,19795,0
2015-07-06,21.271,21.55,21.158,21.43,37785,0
2015-07-07,21.459,21.6,20.912,21.099,70570,0
2015-07-08,20.979,21.354,20.979,21.289,25972,0
2015-07-09,21.55,21.55,21.072,21.196,23843,0
2015-07-10,21.345,21.61,21.345,21.58,21715,0
2015-07-13,21.75,22.077,21.656,21.898,40875,0
2015-07-14,21.937,21.967,21.59,21.648,41474,0
2015-07-15,21.59,21.73,21.58,21.656,16331,0
2015-07-16,21.816,22.014,21.56,21.71,64290,0
2015-07-17,21.797,22.029,21.628,21.967,18522,0
2015-07-20,22.145,22.145,21.778,21.853,29376,0
2015-07-21,21.853,21.995,21.619,21.674,16925,0
2015-07-22,21.674,22.164,21.421,21.506,34275,0
2015-07-23,21.61,21.61,21.129,21.149,27993,0
2015-07-24,21.222,21.289,20.885,20.902,38531,0
2015-07-27,20.877,21.71,20.877,21.523,34061,0
2015-07-28,21.692,21.692,21.139,21.439,26822,0
2015-07-29,21.449,21.61,21.168,21.187,20012,0
2015-07-30,21.187,21.354,21.09,21.139,20224,0
2015-07-31,21.242,21.628,21.242,21.363,21820,0
2015-08-03,21.298,21.496,21.082,21.439,35459,0
2015-08-04,22.181,22.181,21.196,21.204,44919,0
2015-08-05,21.187,21.59,21.139,21.232,27463,0
2015-08-06,21.327,21.54,21.149,21.421,28822,0
2015-08-07,21.336,21.619,21.158,21.392,39807,0
2015-08-10,21.58,21.674,21.222,21.336,35550,0
2015-08-11,21.213,21.516,21.178,21.317,27845,0
2015-08-12,21.32,21.85,21.244,21.813,39050,0
2015-08-13,21.765,21.915,21.575,21.643,23535,0
2015-08-14,21.746,22.028,21.716,22.021,18046,0
2015-08-17,22.028,22.155,21.575,21.955,30501,0
2015-08-18,22.058,22.181,21.661,21.85,20897,0
2015-08-19,21.755,22.058,21.415,21.833,30182,0
2015-08-20,21.726,21.965,21.605,21.605,31662,0
2015-08-21,21.253,22.076,21.13,21.935,84324,0
2015-08-24,21.804,21.935,21.143,21.263,117506,0
2015-08-25,21.823,21.841,20.968,20.998,48231,0
2015-08-26,21.366,21.472,20.959,21.472,40739,0
2015-08-27,21.775,21.775,21.253,21.453,37465,0
2015-08-28,21.33,21.755,21.291,21.671,41792,0
2015-08-31,21.48,21.746,21.33,21.565,39050,0
2015-09-01,21.453,21.615,21.385,21.443,37150,0
2015-09-02,21.716,21.765,21.09,21.706,40422,0
2015-09-03,21.736,21.765,21.205,21.434,39682,0
2015-09-04,21.224,21.366,21.082,21.224,14882,0
2015-09-08,21.415,21.527,21.244,21.385,24589,0
2015-09-09,21.453,21.453,21.234,21.31,19525,0
2015-09-10,21.3,21.5,21.205,21.253,17212,0
2015-09-11,21.1,21.3,21.008,21.1,37571,0
2015-09-14,21.11,21.49,21.11,21.443,16040,0
2015-09-15,21.395,21.716,21.395,21.698,15619,0
2015-09-16,21.633,21.746,21.518,21.595,18256,0
2015-09-17,21.653,22.168,21.545,21.935,26520,0
2015-09-18,21.671,22.076,21.671,21.985,71237,0
2015-09-21,22.106,22.466,22.096,22.343,29762,0
2015-09-22,22.266,22.495,22.2,22.39,23324,0
2015-09-23,22.409,23.111,22.39,22.902,52957,0
2015-09-24,22.863,23.29,22.741,23.205,46884,0
2015-09-25,23.3,23.669,22.979,22.987,61950,0
2015-09-28,22.853,23.462,22.853,23.063,91624,0
2015-09-29,23.319,23.414,22.96,23.024,51186,0
2015-09-30,23.329,23.395,22.466,22.59,65537,0
2015-10-01,22.571,22.75,22.173,22.512,28705,0
2015-10-02,22.39,22.741,22.39,22.741,38838,0
2015-10-05,22.863,23.355,22.853,23.272,45627,0
2015-10-06,23.195,23.205,22.741,22.969,35462,0
2015-10-07,23.083,23.725,23.053,23.698,46753,0
2015-10-08,23.755,23.906,23.498,23.725,58785,0
2015-10-09,23.822,24.059,23.594,23.839,28600,0
2015-10-12,23.962,24.094,23.794,24.094,28000,0
2015-10-13,24.069,24.512,23.972,24.021,40104,0
2015-10-14,23.945,24.078,23.831,23.982,25963,0
2015-10-15,24.104,24.797,23.953,24.788,41370,0
2015-10-16,24.843,24.843,24.455,24.788,29655,0
2015-10-19,24.645,25.251,24.645,24.968,31730,0
2015-10-20,24.892,25.148,24.731,24.797,24907,0
2015-10-21,24.843,24.996,23.784,23.945,46227,0
2015-10-22,24.021,24.731,23.784,24.682,68492,0
2015-10-23,24.682,24.682,23.916,24.192,34720,0
2015-10-26,24.294,24.645,23.888,24.192,42533,0
2015-10-27,24.133,24.153,23.66,23.735,36198,0
2015-10-28,23.755,24.663,23.755,24.653,39893,0
2015-10-29,24.617,24.617,23.925,24.059,28074,0
2015-10-30,24.039,24.673,23.945,24.419,29868,0
2015-11-02,24.608,24.608,23.996,24.455,36942,0
2015-11-03,24.314,24.484,23.925,24.304,40210,0
2015-11-04,24.352,24.352,23.848,24.182,42816,0
2015-11-05,24.162,24.391,23.982,24.322,17942,0
2015-11-06,24.211,24.247,23.688,23.982,34405,0
2015-11-09,24.048,24.048,23.503,23.665,37487,0
2015-11-10,22.931,24.038,22.931,23.761,61568,0
2015-11-11,23.886,24.267,23.713,23.837,33402,0
2015-11-12,23.933,24.048,23.399,23.408,34867,0
2015-11-13,23.187,23.694,23.084,23.207,46910,0
2015-11-16,23.064,23.609,22.941,23.54,23769,0
2015-11-17,23.369,23.59,23.246,23.322,36230,0
2015-11-18,23.265,23.637,23.094,23.494,34135,0
2015-11-19,23.484,23.914,23.484,23.647,21361,0
2015-11-20,23.713,24.094,23.684,23.914,25443,0
2015-11-23,23.914,23.981,23.674,23.886,22930,0
2015-11-24,23.761,24.02,23.56,23.933,35180,0
2015-11-25,23.904,24.182,23.684,24.085,23665,0
2015-11-27,24.172,24.44,24.143,24.324,8377,0
2015-11-30,24.354,24.677,24,24.477,35914,0
2015-12-01,24.697,24.703,24.026,24.515,33647,0
2015-12-02,24.555,24.697,24.221,24.545,42991,0
2015-12-03,24.545,24.607,24.089,24.133,40870,0
2015-12-04,24.078,24.515,24.029,24.42,33088,0
2015-12-07,24.267,24.505,24.038,24.104,32252,0
2015-12-08,24.058,24.425,23.876,24.334,24080,0
2015-12-09,24.276,24.545,24.238,24.402,31937,0
2015-12-10,24.285,24.354,23.781,23.791,25864,0
2015-12-11,23.466,23.752,23.246,23.369,40418,0
2015-12-14,23.399,23.614,23.159,23.523,23523,0
2015-12-15,23.609,23.876,23.293,23.856,41779,0
2015-12-16,23.952,24.496,23.952,24.467,31099,0
2015-12-17,24.496,24.811,24.363,24.621,27539,0
2015-12-18,24.467,25.603,24.221,25.594,216327,0
2015-12-21,25.5,25.737,25.31,25.701,58218,0
2015-12-22,25.786,26.235,25.412,26.225,58570,0
2015-12-23,26.311,26.436,25.882,25.996,25549,0
2015-12-24,26.073,26.235,25.929,26.005,17500,0
2015-12-28,25.805,26.464,25.805,26.301,37067,0
2015-12-29,26.359,26.761,26.311,26.492,23737,0
2015-12-30,26.407,26.578,26.044,26.196,22922,0
2015-12-31,26.274,26.274,25.31,25.347,31882,0
2016-01-04,25.3,25.339,24.487,24.965,50872,0
2016-01-05,24.994,25.108,24.634,25.049,34737,0
2016-01-06,24.82,25.26,24.82,25.108,38789,0
2016-01-07,24.82,25.184,24.697,25.059,43731,0
2016-01-08,25.012,25.144,24.697,24.736,29545,0
2016-01-11,24.849,25.221,24.248,24.859,45670,0
2016-01-12,24.965,24.965,24.448,24.765,27197,0
2016-01-13,24.917,24.936,24.258,24.402,29121,0
2016-01-14,24.42,25.022,24.349,24.82,27201,0
2016-01-15,24.276,24.525,23.876,24.496,51764,0
2016-01-19,24.505,24.994,24.402,24.811,32773,0
2016-01-20,24.621,25.27,24.104,24.926,90295,0
2016-01-21,25.012,25.347,24.467,25.012,47712,0
2016-01-22,25.3,25.959,25.031,25.882,46340,0
2016-01-25,25.853,25.919,25.212,25.29,18713,0
2016-01-26,25.5,25.757,25.337,25.442,19211,0
2016-01-27,25.5,25.642,25.221,25.29,31941,0
2016-01-28,25.422,26.349,25.422,26.245,19789,0
2016-01-29,26.397,27.706,26.311,27.696,65804,0
2016-02-01,27.744,28.27,27.629,27.934,82514,0
2016-02-02,27.82,28.25,27.6,27.878,56692,0
2016-02-03,27.982,28.432,27.476,27.858,48067,0
2016-02-04,27.762,27.934,26.999,27.086,22863,0
2016-02-05,27.008,27.008,26.092,26.339,57939,0
2016-02-08,26.397,27.486,26.072,27.448,42691,0
2016-02-09,27.218,27.62,27.076,27.277,36672,0
2016-02-10,27.515,27.803,27.15,27.284,30725,0
2016-02-11,27.073,27.582,27.073,27.333,37677,0
2016-02-12,27.63,27.688,27.14,27.284,32934,0
2016-02-16,27.572,27.625,26.813,27.226,47950,0
2016-02-17,27.121,27.187,26.736,26.939,34900,0
2016-02-18,26.746,27.378,26.707,27.196,32614,0
2016-02-19,27.196,27.511,26.823,26.939,30663,0
2016-02-22,26.959,26.959,26.668,26.726,35818,0
2016-02-23,26.756,27.216,26.658,27.073,54069,0
2016-02-24,26.949,27.535,26.909,27.457,21012,0
2016-02-25,27.63,27.738,27.466,27.678,27319,0
2016-02-26,27.601,27.601,26.448,26.458,40064,0
2016-02-29,26.389,27.297,26.389,26.949,28895,0
2016-03-01,27.276,27.601,26.639,26.822,30823,0
2016-03-02,26.389,26.688,25.447,26.658,71035,0
2016-03-03,26.851,26.851,26.216,26.448,30825,0
2016-03-04,26.246,26.88,25.995,26.88,93105,0
2016-03-07,26.831,28.303,26.717,28.276,80873,0
2016-03-08,28.158,29.323,27.982,29.121,56287,0
2016-03-09,29.15,29.709,29.15,29.64,68939,0
2016-03-10,29.689,30.515,29.093,29.457,192348,0
2016-03-11,29.793,29.793,29.27,29.573,40474,0
2016-03-14,29.525,29.525,28.871,29.063,65565,0
2016-03-15,28.939,29.41,28.833,28.88,47083,0
2016-03-16,28.871,29.298,28.528,29.198,36584,0
2016-03-17,29.083,29.727,28.803,29.564,48898,0
2016-03-18,29.823,29.823,29.361,29.419,114143,0
2016-03-21,29.227,29.284,28.64,28.775,41336,0
2016-03-22,28.669,29.266,28.505,29.053,38489,0
2016-03-23,29.093,29.564,28.554,28.718,42425,0
2016-03-24,28.621,29.833,28.611,29.774,54578,0
2016-03-28,29.774,29.967,29.361,29.679,32605,0
2016-03-29,29.573,30.872,29.573,30.814,37293,0
2016-03-30,30.814,30.814,29.862,29.947,51364,0
2016-03-31,29.947,30.321,29.65,29.67,57414,0
2016-04-01,29.573,30.487,29.333,30.295,51927,0
2016-04-04,30.429,30.679,29.976,30.459,60950,0
2016-04-05,30.228,30.449,29.823,29.862,39383,0
2016-04-06,29.823,30.266,29.747,30.121,37586,0
2016-04-07,29.996,30.775,29.996,30.429,83234,0
2016-04-08,30.573,31.083,30.234,30.891,49151,0
2016-04-11,31.21,31.935,30.928,31.708,84650,0
2016-04-12,31.738,32.419,31.555,32.092,78931,0
2016-04-13,32.189,32.602,31.66,32.525,92309,0
2016-04-14,32.409,33.228,31.929,33.19,79495,0
2016-04-15,32.909,34.94,32.881,34.382,311842,0
2016-04-18,34.343,34.718,33.92,34.7,109461,0
2016-04-19,34.66,35.478,34.526,35.448,95532,0
2016-04-20,35.372,35.372,34.285,34.401,151280,0
2016-04-21,34.363,34.411,33.94,34.017,71497,0
2016-04-22,33.842,34.276,33.842,34.218,53583,0
2016-04-25,34.17,34.373,34.007,34.334,49231,0
2016-04-26,34.555,34.891,34.392,34.882,45578,0
2016-04-27,34.823,35.021,34.448,34.7,48569,0
2016-04-28,34.555,34.945,34.517,34.67,36841,0
2016-04-29,34.69,35.2,34.631,35.18,50563,0
2016-05-02,35.2,36.152,35.036,35.824,50799,0
2016-05-03,35.701,36.162,35.633,35.824,120595,0
2016-05-04,35.594,36.837,35.594,36.354,100168,0
2016-05-05,36.518,36.945,36.084,36.102,59438,0
2016-05-06,35.949,36.709,35.884,36.527,82061,0
2016-05-09,36.335,36.94,36.276,36.854,51109,0
2016-05-10,36.776,37.199,36.776,36.881,63821,0
2016-05-11,36.698,36.789,35.817,36.021,90436,0
2016-05-12,35.789,36.301,35.75,36.03,54544,0
2016-05-13,35.663,35.74,35.285,35.633,51576,0
2016-05-16,35.469,36.059,35.469,35.807,63176,0
2016-05-17,35.779,35.779,33.671,34.048,102868,0
2016-05-18,33.844,35.141,32.822,34.281,103999,0
2016-05-19,34.425,35.18,33.893,35.035,55133,0
2016-05-20,35.248,35.285,34.436,34.6,34651,0
2016-05-23,34.774,34.899,34.231,34.281,40500,0
2016-05-24,34.29,36.05,34.29,36.001,149183,0
2016-05-25,36.078,36.078,34.864,35.064,37727,0
2016-05-26,34.986,35.895,34.715,35.721,30878,0
2016-05-27,35.759,36.117,35.393,35.991,22342,0
2016-05-31,36.252,36.475,35.721,35.721,79933,0
2016-06-01,35.895,36.725,35.623,36.62,59040,0
2016-06-02,36.775,36.784,36.097,36.698,53136,0
2016-06-03,36.679,37.277,36.593,37.074,48162,0
2016-06-06,37.074,37.317,36.262,36.533,65790,0
2016-06-07,36.465,37.182,36.36,36.843,27882,0
2016-06-08,36.602,37.984,36.52,37.974,89497,0
2016-06-09,37.616,38.184,37.461,37.655,110395,0
2016-06-10,37.491,38.09,37.481,37.993,50315,0
2016-06-13,37.876,38.03,37.491,37.616,34477,0
2016-06-14,37.674,38.543,37.586,38.524,54403,0
2016-06-15,38.314,38.592,38.149,38.322,55247,0
2016-06-16,38.194,39.297,38.04,39.271,76495,0
2016-06-17,39.201,39.201,37.732,37.752,186999,0
2016-06-20,37.722,38.08,37.422,37.866,85983,0
2016-06-21,37.946,38.359,37.752,38.166,69457,0
2016-06-22,38.322,38.428,37.856,38.11,49553,0
2016-06-23,38.166,38.669,37.893,38.184,35936,0
2016-06-24,36.515,38.863,35.769,38.863,308391,0
2016-06-27,38.65,40.747,38.552,40.468,205245,0
2016-06-28,40.729,40.875,39.743,40.342,76790,0
2016-06-29,40.632,40.931,40.496,40.796,58163,0
2016-06-30,40.912,42.643,40.796,41.937,148314,0
2016-07-01,41.822,42.212,41.077,41.193,76904,0
2016-07-05,41.376,42.526,41.376,41.967,127472,0
2016-07-06,42.082,42.461,41.385,41.579,67022,0
2016-07-07,41.569,41.569,39.935,40.149,72428,0
2016-07-08,40.158,40.689,39.674,40.448,75579,0
2016-07-11,40.681,40.875,39.656,40.592,46671,0
2016-07-12,40.556,40.651,39.917,40.207,71551,0
2016-07-13,40.409,40.931,40.274,40.362,60532,0
2016-07-14,40.458,40.497,39.888,40.274,61903,0
2016-07-15,40.226,40.612,39.98,40.197,44015,0
2016-07-18,40.052,40.589,39.985,40.004,41393,0
2016-07-19,40.1,40.218,39.655,39.762,46783,0
2016-07-20,39.821,40.245,39.491,40.11,58730,0
2016-07-21,39.955,40.362,39.287,39.811,62108,0
2016-07-22,39.829,40.513,39.811,40.352,49771,0
2016-07-25,40.342,40.602,39.986,40.516,70953,0
2016-07-26,40.352,40.497,39.723,39.935,67664,0
2016-07-27,39.878,40.032,39.453,40.032,46362,0
2016-07-28,39.762,40.119,39.529,39.617,49878,0
2016-07-29,39.415,40.428,39.251,39.935,49473,0
2016-08-01,39.848,40.478,39.307,39.791,40731,0
2016-08-02,39.868,40.11,39.491,39.607,47907,0
2016-08-03,39.627,39.627,37.829,38.332,104080,0
2016-08-04,38.486,38.616,37.984,38.06,50556,0
2016-08-05,37.936,38.07,37.412,37.51,73740,0
2016-08-08,37.364,37.79,36.809,37.277,64977,0
2016-08-09,37.143,37.384,36.6,37.258,70403,0
2016-08-10,37.17,37.306,36.703,37.015,77925,0
2016-08-11,36.975,37.296,36.675,37.072,38733,0
2016-08-12,37.131,37.518,36.85,36.985,29769,0
2016-08-15,37.188,37.188,35.683,35.77,71739,0
2016-08-16,35.623,35.855,34.186,34.351,115679,0
2016-08-17,34.196,34.982,32.652,34.682,168934,0
2016-08-18,34.73,35.557,34.661,35.283,82650,0
2016-08-19,35.128,35.158,34.41,34.555,55369,0
2016-08-22,34.682,34.983,34.517,34.827,30119,0
2016-08-23,34.905,34.983,34.507,34.604,39094,0
2016-08-24,34.458,34.536,34.138,34.458,45140,0
2016-08-25,34.225,34.963,34.225,34.963,39918,0
2016-08-26,35.041,35.272,34.011,34.109,30209,0
2016-08-29,34.03,34.565,34.011,34.264,51422,0
2016-08-30,34.361,34.361,33.316,33.39,39375,0
2016-08-31,33.331,33.331,32.096,32.427,124227,0
2016-09-01,32.33,32.417,31.805,32.184,85324,0
2016-09-02,32.204,32.836,32.204,32.787,35768,0
2016-09-06,32.893,33.186,32.767,33.067,40462,0
2016-09-07,33.166,33.769,32.685,33.69,65409,0
2016-09-08,33.409,34.021,33.216,33.613,76513,0
2016-09-09,33.409,33.409,32.234,32.359,65890,0
2016-09-12,32.068,32.922,32.068,32.777,63854,0
2016-09-13,32.642,32.642,31.728,31.921,62275,0
2016-09-14,32.049,32.136,31.591,32.02,40276,0
2016-09-15,32.049,32.699,31.855,32.505,43508,0
2016-09-16,32.544,33.38,32.417,33.36,170201,0
2016-09-19,33.282,33.739,33.097,33.651,35880,0
2016-09-20,33.739,34.2,33.671,33.72,29852,0
2016-09-21,33.904,34.497,33.525,34.468,34932,0
2016-09-22,34.585,36.305,34.585,36.275,57891,0
2016-09-23,35.993,36.345,35.168,36.1,71263,0
2016-09-26,36.09,36.15,34.983,35.43,49845,0
2016-09-27,35.604,36.106,35.206,35.458,44791,0
2016-09-28,35.158,35.343,34.536,34.817,56297,0
2016-09-29,34.73,34.73,34.041,34.477,46485,0
2016-09-30,34.682,34.76,34.128,34.206,39267,0
2016-10-03,34.254,34.341,33.584,33.817,44267,0
2016-10-04,33.904,34.176,32.902,33.077,48212,0
2016-10-05,33.147,33.252,32.836,32.836,26139,0
2016-10-06,32.757,32.893,32.417,32.572,37448,0
2016-10-07,32.709,33.087,32.068,32.086,47108,0
2016-10-10,31.893,33.225,31.893,33.117,53195,0
2016-10-11,33.127,33.205,32.369,32.534,34701,0
2016-10-12,32.642,33.262,32.554,33.021,18963,0
2016-10-13,32.893,33.516,32.893,33.049,28065,0
2016-10-14,33.058,33.36,32.778,32.883,20778,0
2016-10-17,32.991,33.205,32.582,32.737,41408,0
2016-10-18,32.797,33.031,32.417,32.836,29870,0
2016-10-19,32.737,33.215,32.627,33.021,40012,0
2016-10-20,33.077,33.594,33.058,33.351,22115,0
2016-10-21,33.137,33.302,33.049,33.186,29307,0
2016-10-24,33.321,33.989,33.321,33.954,34454,0
2016-10-25,34.059,34.633,34.059,34.633,51051,0
2016-10-26,34.477,35.293,34.303,35.022,108145,0
2016-10-27,34.934,35.586,34.468,35.458,54102,0
2016-10-28,35.283,35.945,34.507,34.565,42880,0
2016-10-31,34.536,35.293,33.959,35.08,47203,0
2016-11-01,35.032,35.163,33.788,34.011,84164,0
2016-11-02,33.836,33.836,33.302,33.476,40513,0
2016-11-03,33.428,33.769,32.699,32.932,52122,0
2016-11-04,33.077,33.457,32.952,33.234,54226,0
2016-11-07,33.545,33.914,33.331,33.797,36555,0
2016-11-08,33.73,34.443,33.513,34.258,40688,0
2016-11-09,33.847,34.571,33.319,34.415,56644,0
2016-11-10,34.317,34.835,32.992,33.936,66317,0
2016-11-11,33.956,37.143,33.664,36.712,90963,0
2016-11-14,36.545,38.257,33.641,38.15,97816,0
2016-11-15,38.237,38.698,36.778,38.237,51840,0
2016-11-16,37.827,38.169,36.388,37.954,82814,0
2016-11-17,37.935,38.97,37.935,38.668,45331,0
2016-11-18,38.834,39.401,38.315,39.351,47746,0
2016-11-21,39.606,40.046,39.284,39.948,55039,0
2016-11-22,39.89,41.826,39.513,41.787,71710,0
2016-11-23,41.229,41.705,39.697,39.86,61680,0
2016-11-25,40.124,40.977,39.988,40.868,12272,0
2016-11-28,41.102,41.806,40.965,41.621,35171,0
2016-11-29,41.425,42.022,40.583,41.288,50057,0
2016-11-30,41.21,41.465,39.792,39.83,50037,0
2016-12-01,40.281,40.935,39.704,40.369,47990,0
2016-12-02,40.555,40.965,40.114,40.369,40543,0
2016-12-05,40.427,41.502,39.904,41.395,51973,0
2016-12-06,41.249,41.455,40.457,40.721,68140,0
2016-12-07,40.984,41.279,40.779,41.2,46383,0
2016-12-08,40.975,42.255,40.576,42.129,62458,0
2016-12-09,42.432,42.886,42.109,42.519,60543,0
2016-12-12,42.187,43.008,41.679,42.931,45894,0
2016-12-13,43.018,43.487,41.566,41.698,73408,0
2016-12-14,41.943,42.089,40.496,40.564,64654,0
2016-12-15,40.598,41.435,40.11,41.18,53292,0
2016-12-16,41.239,41.992,41.086,41.269,226832,0
2016-12-19,40.888,41.953,40.75,41.102,47428,0
2016-12-20,41.19,41.707,40.869,41.376,49074,0
2016-12-21,41.249,41.757,41.044,41.17,24324,0
2016-12-22,41.16,41.465,40.613,40.74,33456,0
2016-12-23,40.701,41.474,40.477,41.219,31594,0
2016-12-27,41.16,41.992,40.818,41.698,36391,0
2016-12-28,41.659,41.923,40.848,40.906,25888,0
2016-12-29,41.2,41.702,40.896,41.385,29613,0
2016-12-30,41.356,42.03,40.96,41.982,57010,0
2017-01-03,41.845,41.845,40.281,40.398,65450,0
2017-01-04,40.652,41.307,40.573,40.984,35421,0
2017-01-05,41.014,41.229,40.114,40.319,50081,0
2017-01-06,40.555,40.555,38.804,38.814,74052,0
2017-01-09,38.717,38.717,37.455,37.641,88404,0
2017-01-10,37.426,38.853,36.917,38.736,62228,0
2017-01-11,38.403,38.834,38.136,38.697,36253,0
2017-01-12,38.677,38.765,37.627,37.945,34659,0
2017-01-13,37.788,38.473,37.788,38.413,35009,0
2017-01-17,38.443,38.697,38.002,38.492,44156,0
2017-01-18,38.619,38.619,37.895,38.091,22850,0
2017-01-19,37.993,38.011,37.203,37.24,28895,0
2017-01-20,37.23,38.136,36.957,37.602,39445,0
2017-01-23,37.543,38.111,37.543,37.865,26905,0
2017-01-24,37.905,38.131,37.426,37.778,61900,0
2017-01-25,38.061,38.873,37.984,38.697,35378,0
2017-01-26,38.619,38.75,38.212,38.363,26009,0
2017-01-27,38.373,38.373,37.945,38.111,16214,0
2017-01-30,37.788,37.875,36.468,36.468,43340,0
2017-01-31,36.508,37.113,36.213,36.967,39759,0
2017-02-01,37.172,37.198,35.774,35.774,39959,0
2017-02-02,35.754,36.213,35.734,35.998,26739,0
2017-02-03,36.282,36.282,35.734,35.774,32647,0
2017-02-06,35.666,35.844,35.118,35.118,47155,0
2017-02-07,35.098,35.626,34.473,34.796,38203,0
2017-02-08,34.806,35.354,34.503,34.835,52470,0
2017-02-09,34.629,35.108,34.482,34.748,41314,0
2017-02-10,34.925,35.741,34.925,35.662,25617,0
2017-02-13,35.652,36.006,35.043,35.771,30654,0
2017-02-14,35.662,35.662,34.816,35.004,33290,0
2017-02-15,34.787,35.278,34.649,35.249,15973,0
2017-02-16,35.249,35.894,35.171,35.603,35856,0
2017-02-17,35.819,35.819,34.767,34.915,51045,0
2017-02-21,34.669,35.662,34.574,35.594,44441,0
2017-02-22,35.328,36.567,35.318,36.342,43219,0
2017-02-23,36.439,37.059,36.125,36.862,38485,0
2017-02-24,36.961,37.941,36.586,36.666,36427,0
2017-02-27,36.666,37.127,36.436,36.971,49451,0
2017-02-28,37.02,37.57,36.606,37.029,34187,0
2017-03-01,37.61,38.077,37.041,37.748,44433,0
2017-03-02,37.492,38.259,37.103,37.935,28508,0
2017-03-03,37.925,38.347,36.547,37.275,41485,0
2017-03-06,37.168,37.168,35.839,36.085,34064,0
2017-03-07,35.908,36.454,35.672,35.908,24365,0
2017-03-08,35.908,35.908,34.649,34.699,40814,0
2017-03-09,34.541,35.151,34.109,34.207,36071,0
2017-03-10,34.423,35.22,33.98,35.053,60023,0
2017-03-13,35.004,35.849,34.826,35.535,40831,0
2017-03-14,35.416,36.14,35.023,35.525,32483,0
2017-03-15,35.613,36.696,35.613,36.419,52831,0
2017-03-16,36.499,36.793,36.026,36.135,49508,0
2017-03-17,35.948,36.666,35.913,36.489,205625,0
2017-03-20,36.371,36.606,35.751,35.968,76625,0
2017-03-21,35.958,36.351,35.565,35.809,39342,0
2017-03-22,35.652,36.095,35.465,35.771,55536,0
2017-03-23,35.741,36.449,35.426,35.682,29751,0
2017-03-24,35.751,36.026,35.23,35.702,24990,0
2017-03-27,35.465,35.849,35.298,35.555,33193,0
2017-03-28,35.258,35.338,34.895,35.22,47026,0
2017-03-29,35.023,35.505,34.797,35.308,27056,0
2017-03-30,35.033,35.398,34.718,35.298,27460,0
2017-03-31,35.416,36.616,35.268,36.342,52465,0
2017-04-03,36.292,36.646,35.662,36.38,41872,0
2017-04-04,36.322,36.577,36.252,36.479,28917,0
2017-04-05,36.499,37.325,36.242,36.399,37810,0
2017-04-06,36.499,36.499,35.789,36.302,23386,0
2017-04-07,36.351,37.148,36.272,36.636,28672,0
2017-04-10,36.666,36.843,36.13,36.399,22201,0
2017-04-11,36.332,37.738,36.332,37.62,43087,0
2017-04-12,37.56,37.56,36.557,36.882,28121,0
2017-04-13,36.843,37.02,36.389,36.429,26580,0
2017-04-17,36.312,37.148,36.312,37.059,22010,0
2017-04-18,37.118,37.723,36.921,37.364,30210,0
2017-04-19,37.531,37.708,36.98,37.138,30197,0
2017-04-20,37.196,38.062,37.088,37.708,35831,0
2017-04-21,37.728,39.076,37.728,38.603,78211,0
2017-04-24,38.702,39.587,38.628,38.829,59030,0
2017-04-25,39.046,39.597,38.78,39.273,56969,0
2017-04-26,39.173,40.069,38.869,39.655,51065,0
2017-04-27,39.744,40.127,38.525,38.672,45744,0
2017-04-28,38.731,38.731,37.305,37.492,59868,0
2017-05-01,37.787,38.062,37.492,37.708,35706,0
2017-05-02,37.383,37.915,37.02,37.373,35657,0
2017-05-03,37.236,37.335,36.463,36.529,36169,0
2017-05-04,36.529,36.567,35.751,36.095,42616,0
2017-05-05,36.184,36.606,35.652,35.722,27602,0
2017-05-08,35.603,36.095,34.994,35.151,37859,0
2017-05-09,35.201,35.353,34,34.079,38930,0
2017-05-10,34.06,34.308,33.654,34.06,36912,0
2017-05-11,33.684,34.491,33.546,34.238,47495,0
2017-05-12,34.228,34.347,34.06,34.228,28695,0
2017-05-15,34.14,34.734,34.011,34.228,26984,0
2017-05-16,34.347,34.456,33.902,34.13,30131,0
2017-05-17,33.852,34.12,32.596,32.952,77579,0
2017-05-18,32.794,33.002,31.893,32.646,148946,0
2017-05-19,32.467,33.298,32.467,33.15,64731,0
2017-05-22,33.15,34.04,32.993,33.991,68710,0
2017-05-23,34.05,34.654,33.734,34.624,30916,0
2017-05-24,34.397,35.129,33.922,34.14,25214,0
2017-05-25,34.219,35.001,33.991,34.634,33026,0
2017-05-26,34.733,35.119,34.417,35.069,38387,0
2017-05-30,35.001,35.267,34.488,34.891,27709,0
2017-05-31,35.069,35.179,34.555,34.951,23803,0
2017-06-01,35.169,35.961,34.938,35.951,54124,0
2017-06-02,36.217,37.445,35.901,35.941,61803,0
2017-06-05,35.921,36.22,35.455,35.525,30670,0
2017-06-06,35.377,35.753,35.149,35.585,26080,0
2017-06-07,35.575,36.159,35.48,35.891,29114,0
2017-06-08,35.633,37.237,35.02,36.999,83701,0
2017-06-09,37.069,38.108,36.46,38.078,66099,0
2017-06-12,38.028,38.662,36.93,37.702,51450,0
2017-06-13,38.018,40.314,37.989,40.275,95081,0
2017-06-14,40.265,40.265,39.384,40.037,60452,0
2017-06-15,39.8,40.749,39.72,40.265,64941,0
2017-06-16,39.79,41.067,39.325,40.077,395296,0
2017-06-19,40.195,40.879,39.404,40.008,55614,0
2017-06-20,40.017,40.779,39.74,40.275,59359,0
2017-06-21,40.344,40.433,39.72,39.938,61885,0
2017-06-22,39.988,40.037,39.285,39.424,33899,0
2017-06-23,39.444,40.255,39.216,39.552,71299,0
2017-06-26,39.444,39.918,38.988,39.552,54178,0
2017-06-27,39.522,39.73,38.186,38.524,55035,0
2017-06-28,38.592,39.74,38.514,38.919,63942,0
2017-06-29,38.622,38.85,37.43,38.355,55160,0
2017-06-30,38.434,39.513,38.326,39.176,78574,0
2017-07-03,39.473,40.077,38.885,39.859,39993,0
2017-07-05,39.829,39.829,38.296,38.75,42621,0
2017-07-06,38.592,38.85,37.91,38.336,57802,0
2017-07-07,38.464,38.914,37.959,38.543,35652,0
2017-07-10,38.534,38.702,37.623,37.642,42111,0
2017-07-11,37.86,38.206,37.613,37.92,42381,0
2017-07-12,38.266,38.484,37.984,38.316,56525,0
2017-07-13,38.206,38.206,37.361,37.969,31467,0
2017-07-14,37.94,38.128,37.405,37.613,25296,0
2017-07-17,37.623,38.008,36.94,37.712,37907,0
2017-07-18,37.642,38.592,37.642,38.424,31799,0
2017-07-19,38.474,38.998,38.289,38.978,34529,0
2017-07-20,39.008,39.454,38.929,39.374,19945,0
2017-07-21,39.582,40.403,38.895,40.285,74386,0
2017-07-24,40.275,40.275,39.592,39.958,64995,0
2017-07-25,40.097,40.443,39.473,40.116,36876,0
2017-07-26,40.077,40.212,39.663,40.205,24358,0
2017-07-27,40.235,40.32,38.76,39.078,23888,0
2017-07-28,39.068,39.81,38.698,39.364,29003,0
2017-07-31,39.325,39.325,38.8,38.86,23981,0
2017-08-01,38.82,39.691,38.394,39.661,39274,0
2017-08-02,39.562,39.661,38.444,39.325,36688,0
2017-08-03,39.354,39.354,37.84,38.196,42066,0
2017-08-04,38.196,39.058,38.196,38.978,30486,0
2017-08-07,38.87,39.117,38.128,38.206,21534,0
2017-08-08,38.098,39.048,37.642,38.454,23821,0
2017-08-09,38.335,38.335,37.877,37.976,28699,0
2017-08-10,37.847,38.312,37.847,37.956,30168,0
2017-08-11,38.126,38.126,36.806,37.32,38879,0
2017-08-14,37.32,38.756,37.32,38.713,39782,0
2017-08-15,38.504,38.633,37.798,38.016,23666,0
2017-08-16,38.116,38.384,37.827,37.956,15370,0
2017-08-17,37.847,38.285,37.439,37.499,43397,0
2017-08-18,37.28,37.718,37.181,37.658,41028,0
2017-08-21,37.568,38.27,37.499,38.066,22253,0
2017-08-22,38.096,38.096,37.578,37.787,46341,0
2017-08-23,37.668,37.827,37.469,37.708,28647,0
2017-08-24,37.757,37.897,37.409,37.459,33773,0
2017-08-25,37.578,37.927,37.36,37.539,35723,0
2017-08-28,37.748,38.026,37.402,37.608,28644,0
2017-08-29,37.559,37.867,37.161,37.588,55655,0
2017-08-30,37.559,37.708,37.32,37.439,25254,0
2017-08-31,37.638,38.225,37.469,37.787,32899,0
2017-09-01,37.956,37.956,37.071,37.439,33511,0
2017-09-05,37.24,38.026,37.24,37.539,30548,0
2017-09-06,37.549,38.136,36.967,38.126,22164,0
2017-09-07,38.086,38.34,37.797,38.245,24097,0
2017-09-08,38.006,39.081,38.006,38.822,21881,0
2017-09-11,38.792,39.444,38.792,39.011,25151,0
2017-09-12,38.812,38.922,38.036,38.126,16303,0
2017-09-13,38.116,38.633,38.046,38.354,17925,0
2017-09-14,38.593,39.021,38.188,38.802,17758,0
2017-09-15,38.802,38.951,38.335,38.822,123225,0
2017-09-18,38.822,39.559,38.723,39.538,23573,0
2017-09-19,39.519,39.737,39.051,39.14,24528,0
2017-09-20,39.121,39.737,39.111,39.29,27493,0
2017-09-21,39.14,39.658,38.792,38.882,26549,0
2017-09-22,38.852,39.429,38.588,39.031,22571,0
2017-09-25,38.932,39.698,38.723,39.548,38656,0
2017-09-26,39.598,40.583,38.71,39.887,72724,0
2017-09-27,39.877,40.215,38.966,39.688,50322,0
2017-09-28,39.678,40.404,39.15,39.946,49419,0
2017-09-29,39.936,40.026,39.031,39.071,36368,0
2017-10-02,39.25,40.374,39.25,40.275,41210,0
2017-10-03,40.265,40.394,38.901,40.265,36342,0
2017-10-04,40.394,43.08,40.394,42.523,98651,0
2017-10-05,42.105,42.792,41.449,42.016,67667,0
2017-10-06,42.006,42.658,41.797,42.175,30554,0
2017-10-09,42.165,42.971,41.827,42.046,38709,0
2017-10-10,42.364,43.389,42.284,42.712,50546,0
2017-10-11,42.583,43.18,41.936,43.001,48905,0
2017-10-12,43.12,44.145,42.692,43.528,47856,0
2017-10-13,43.041,44.115,43.041,43.389,32555,0
2017-10-16,43.399,44.632,42.685,44.463,44999,0
2017-10-17,44.453,46.095,44.453,45.19,56178,0
2017-10-18,45.379,45.787,44.812,45.528,54278,0
2017-10-19,45.508,46.155,45.19,45.598,32942,0
2017-10-20,45.816,45.816,44.503,44.782,55693,0
2017-10-23,44.792,45.269,42.421,44.523,29826,0
2017-10-24,44.613,45.011,42.931,42.941,51319,0
2017-10-25,42.971,43.707,42.583,43.399,46987,0
2017-10-26,43.349,44.652,43.349,44.244,26111,0
2017-10-27,44.254,44.946,43.886,44.493,31960,0
2017-10-30,45.02,45.02,43.051,43.936,50343,0
2017-10-31,44.115,44.722,43.13,43.259,54817,0
2017-11-01,43.727,44.498,42.643,42.921,23023,0
2017-11-02,43.09,44.284,42.802,44.055,35952,0
2017-11-03,44.065,44.414,42.722,42.832,45419,0
2017-11-06,43.14,43.787,42.941,43.249,38261,0
2017-11-07,43.08,43.737,42.911,43.15,27729,0
2017-11-08,43.15,43.58,42.41,43.52,24930,0
2017-11-09,42.99,43.51,42.625,42.79,20161,0
2017-11-10,42.8,42.84,42.04,42.04,19219,0
