Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.404,12.667,12.404,12.634,59023,0
2005-02-28,12.681,12.779,12.483,12.62,143830,0
2005-03-01,12.728,12.728,12.64,12.694,128662,0
2005-03-02,12.674,12.72,12.608,12.714,41421,0
2005-03-03,12.653,12.779,12.628,12.768,92703,0
2005-03-04,12.801,12.879,12.694,12.859,103625,0
2005-03-07,12.879,12.879,12.741,12.779,44610,0
2005-03-08,12.741,12.879,12.72,12.779,90733,0
2005-03-09,12.779,13.003,12.741,12.762,96192,0
2005-03-10,12.64,12.667,12.404,12.409,70094,0
2005-03-11,12.357,12.483,12.253,12.397,80265,0
2005-03-14,12.404,12.444,12.311,12.397,58413,0
2005-03-15,12.404,12.549,12.293,12.293,48552,0
2005-03-16,12.35,12.463,12.185,12.379,71765,0
2005-03-17,12.424,12.584,12.424,12.563,75256,0
2005-03-18,12.549,12.694,12.438,12.608,82084,0
2005-03-21,12.608,12.674,12.608,12.62,55833,0
2005-03-22,12.602,12.694,12.569,12.584,58868,0
2005-03-23,12.496,12.496,12.082,12.114,75406,0
2005-03-24,12.089,12.226,12.089,12.22,54016,0
2005-03-28,12.153,12.207,11.967,12.063,62663,0
2005-03-29,12.002,12.14,11.967,12.002,66301,0
2005-03-30,12.035,12.127,11.865,12.102,69490,0
2005-03-31,12.127,12.35,12.122,12.281,66301,0
2005-04-01,12.409,12.62,12.311,12.569,54621,0
2005-04-04,12.602,12.779,12.602,12.681,66301,0
2005-04-05,12.595,12.706,12.35,12.463,41875,0
2005-04-06,12.569,12.653,12.471,12.608,47336,0
2005-04-07,12.64,12.674,12.608,12.608,31105,0
2005-04-08,12.549,12.569,12.304,12.357,45364,0
2005-04-11,12.26,12.35,12.199,12.318,26094,0
2005-04-12,12.298,12.298,12.14,12.172,50828,0
2005-04-13,12.14,12.14,11.975,11.98,45518,0
2005-04-14,12.055,12.102,11.91,11.93,38690,0
2005-04-15,11.865,11.891,11.612,11.612,84512,0
2005-04-18,11.462,11.713,11.435,11.52,113795,0
2005-04-19,11.612,11.858,11.612,11.825,41875,0
2005-04-20,11.923,11.923,11.68,11.68,68275,0
2005-04-21,11.738,11.93,11.713,11.884,43694,0
2005-04-22,11.923,12.102,11.898,11.95,52648,0
2005-04-25,12.015,12.134,12.002,12.055,38536,0
2005-04-26,12.114,12.14,12.029,12.048,56136,0
2005-04-27,12.015,12.048,11.858,11.915,47336,0
2005-04-28,11.923,11.93,11.777,11.783,23976,0
2005-04-29,11.858,11.865,11.547,11.606,68882,0
2005-05-02,11.64,11.751,11.586,11.713,35047,0
2005-05-03,11.693,11.738,11.64,11.701,79048,0
2005-05-04,11.738,11.797,11.68,11.732,24275,0
2005-05-05,11.765,11.825,11.673,11.725,117739,0
2005-05-06,11.765,11.811,11.713,11.719,101958,0
2005-05-09,11.719,11.865,11.719,11.844,53256,0
2005-05-10,11.91,11.91,11.758,11.758,35499,0
2005-05-11,11.777,11.783,11.693,11.765,32467,0
2005-05-12,11.719,11.751,11.423,11.449,59628,0
2005-05-13,11.494,11.527,11.356,11.389,53861,0
2005-05-16,11.356,11.356,11.098,11.284,69642,0
2005-05-17,11.086,11.271,11.079,11.252,57199,0
2005-05-18,11.356,11.376,11.252,11.303,40659,0
2005-05-19,11.376,11.455,11.313,11.376,26249,0
2005-05-20,11.482,11.482,11.376,11.398,20638,0
2005-05-23,11.356,11.561,11.356,11.47,34595,0
2005-05-24,11.429,11.561,11.429,11.554,21695,0
2005-05-25,11.547,11.634,11.501,11.592,75256,0
2005-05-26,11.725,11.725,11.627,11.659,27313,0
2005-05-27,11.713,11.865,11.693,11.783,39297,0
2005-05-31,11.811,11.865,11.765,11.783,38536,0
2005-06-01,11.791,12.311,11.791,12.122,64787,0
2005-06-02,12.055,12.102,12.015,12.096,45518,0
2005-06-03,12.029,12.207,12.029,12.109,22759,0
2005-06-06,12.146,12.286,12.075,12.122,24425,0
2005-06-07,12.089,12.122,12.075,12.075,59628,0
2005-06-08,12.089,12.281,12.089,12.122,43090,0
2005-06-09,12.14,12.233,12.102,12.233,57051,0
2005-06-10,12.267,12.293,12.146,12.185,59628,0
2005-06-13,12.185,12.311,12.114,12.293,57660,0
2005-06-14,12.293,12.438,12.24,12.311,41421,0
2005-06-15,12.324,12.569,12.324,12.569,40964,0
2005-06-16,12.569,12.728,12.522,12.653,39752,0
2005-06-17,12.66,12.851,12.653,12.728,97257,0
2005-06-20,12.831,12.879,12.774,12.806,75103,0
2005-06-21,12.714,12.89,12.714,12.846,86938,0
2005-06-22,12.801,12.866,12.741,12.741,51584,0
2005-06-23,12.779,12.938,12.741,12.885,47942,0
2005-06-24,12.846,12.973,12.768,12.786,32316,0
2005-06-27,12.786,13.144,12.786,13.035,57051,0
2005-06-28,12.904,13.048,12.872,12.991,96649,0
2005-06-29,12.96,12.96,12.786,12.793,32168,0
2005-06-30,12.754,12.866,12.681,12.762,29282,0
2005-07-01,12.801,12.917,12.786,12.904,29130,0
2005-07-05,12.911,13.202,12.911,13.182,35499,0
2005-07-06,13.208,13.333,13.144,13.208,45059,0
2005-07-07,13.123,13.182,13.035,13.076,33073,0
2005-07-08,13.13,13.235,13.13,13.182,39297,0
2005-07-11,13.123,13.208,13.101,13.195,28217,0
2005-07-12,13.149,13.326,13.149,13.322,58260,0
2005-07-13,13.34,13.399,13.28,13.308,34595,0
2005-07-14,13.379,13.379,12.89,12.985,46882,0
2005-07-15,13.043,13.088,12.973,12.973,38690,0
2005-07-18,12.932,13.03,12.904,12.973,17907,0
2005-07-19,12.953,13.03,12.925,13.03,23367,0
2005-07-20,13.03,13.109,13.03,13.076,41875,0
2005-07-21,13.101,13.101,12.904,12.917,55229,0
2005-07-22,12.96,13.162,12.953,13.162,60236,0
2005-07-25,13.208,13.315,13.182,13.28,35499,0
2005-07-26,13.308,13.399,13.248,13.34,31409,0
2005-07-27,13.34,13.399,13.162,13.274,67669,0
2005-07-28,13.274,13.366,13.274,13.366,15325,0
2005-07-29,13.399,13.399,13.28,13.28,38234,0
2005-08-01,13.294,13.543,13.294,13.505,47487,0
2005-08-02,13.59,13.59,13.441,13.571,47794,0
2005-08-03,13.584,13.688,13.472,13.543,114095,0
2005-08-04,13.543,13.631,13.543,13.631,39752,0
2005-08-05,13.671,13.671,13.419,13.454,53256,0
2005-08-08,13.511,13.749,13.511,13.618,86178,0
2005-08-09,13.688,13.741,13.571,13.59,44303,0
2005-08-10,13.618,13.781,13.618,13.781,43547,0
2005-08-11,13.781,13.953,13.775,13.796,74948,0
2005-08-12,13.836,13.868,13.715,13.802,45670,0
2005-08-15,13.802,13.848,13.741,13.755,44454,0
2005-08-16,13.709,13.749,13.543,13.543,49309,0
2005-08-17,13.46,13.537,13.182,13.202,139738,0
2005-08-18,13.13,13.195,13.043,13.162,73739,0
2005-08-19,13.235,13.393,13.235,13.393,32620,0
2005-08-22,13.419,13.543,13.352,13.454,70400,0
2005-08-23,13.379,13.413,13.3,13.333,84512,0
2005-08-24,13.366,13.472,13.366,13.441,76014,0
2005-08-25,13.441,13.441,13.352,13.407,44757,0
2005-08-26,13.393,13.413,13.315,13.315,45215,0
2005-08-29,13.434,13.498,13.352,13.413,82387,0
2005-08-30,13.441,13.665,13.441,13.612,116528,0
2005-08-31,13.631,13.873,13.631,13.828,130026,0
2005-09-01,14.052,14.374,13.828,14.355,180855,0
2005-09-02,14.442,14.442,14.083,14.229,129722,0
2005-09-06,14.098,14.185,13.961,14.123,57660,0
2005-09-07,14.123,14.281,14.058,14.211,66908,0
2005-09-08,14.25,14.355,14.185,14.303,36264,0
2005-09-09,14.309,14.612,14.268,14.572,47794,0
2005-09-12,14.52,14.851,14.512,14.591,70854,0
2005-09-13,14.599,14.599,14.343,14.401,28673,0
2005-09-14,14.442,14.572,14.374,14.488,38081,0
2005-09-15,14.428,14.62,14.428,14.558,37780,0
2005-09-16,14.533,14.692,14.527,14.652,24883,0
2005-09-19,14.7,15.146,14.7,15.08,69035,0
2005-09-20,15.073,15.073,14.788,14.87,41723,0
2005-09-21,15.001,15.1,14.749,14.972,87546,0
2005-09-22,15.126,15.225,15.041,15.068,111975,0
2005-09-23,15.152,15.194,14.911,15.041,69490,0
2005-09-26,14.928,15.014,14.851,14.911,44000,0
2005-09-27,14.967,15.02,14.788,14.911,49762,0
2005-09-28,14.911,14.955,14.829,14.89,49917,0
2005-09-29,14.928,14.955,14.898,14.921,40206,0
2005-09-30,14.967,14.993,14.89,14.89,31711,0
2005-10-03,14.89,14.98,14.809,14.911,50828,0
2005-10-04,14.972,14.972,14.706,14.706,55681,0
2005-10-05,14.665,14.706,13.973,14.158,119257,0
2005-10-06,14.058,14.11,13.101,13.523,209982,0
2005-10-07,13.604,13.761,13.571,13.736,88909,0
2005-10-10,13.788,13.822,13.484,13.537,51280,0
2005-10-11,13.577,13.848,13.577,13.848,81779,0
2005-10-12,13.887,13.934,13.59,13.665,64028,0
2005-10-13,13.59,13.598,13.162,13.308,53256,0
2005-10-14,13.13,13.472,13.13,13.472,61905,0
2005-10-17,13.618,13.657,13.571,13.631,35958,0
2005-10-18,13.624,13.624,13.379,13.379,37780,0
2005-10-19,13.267,13.333,13.123,13.333,58413,0
2005-10-20,13.308,13.333,12.62,12.786,90733,0
2005-10-21,12.786,12.973,12.762,12.866,121831,0
2005-10-24,12.846,13.064,12.824,13.016,128662,0
2005-10-25,13.048,13.287,13.048,13.28,61143,0
2005-10-26,13.333,13.543,13.294,13.308,55681,0
2005-10-27,13.372,13.419,13.195,13.208,69185,0
2005-10-28,13.255,13.419,13.149,13.419,59931,0
2005-10-31,13.326,13.571,13.326,13.399,89517,0
2005-11-01,13.407,13.484,13.372,13.419,83448,0
2005-11-02,13.419,13.598,13.413,13.557,106813,0
2005-11-03,13.675,13.926,13.675,13.899,53104,0
2005-11-04,13.905,13.905,13.671,13.702,45215,0
2005-11-07,13.387,13.484,13.322,13.379,142164,0
2005-11-08,13.419,13.543,13.366,13.498,37476,0
2005-11-09,13.498,13.584,13.379,13.454,76468,0
2005-11-10,13.413,13.413,13.076,13.214,116977,0
2005-11-11,13.012,13.333,13.012,13.333,74646,0
2005-11-14,13.399,13.478,13.399,13.441,53708,0
2005-11-15,13.529,13.612,13.208,13.326,68728,0
2005-11-16,13.326,13.523,13.326,13.523,74045,0
2005-11-17,13.584,13.671,13.577,13.612,100289,0
2005-11-18,13.498,13.584,13.34,13.492,45215,0
2005-11-21,13.564,13.736,13.326,13.682,40512,0
2005-11-22,13.722,13.816,13.709,13.788,51584,0
2005-11-23,13.788,13.842,13.695,13.769,57958,0
2005-11-25,13.736,13.816,13.736,13.816,22456,0
2005-11-28,13.749,13.775,13.518,13.529,72370,0
2005-11-29,13.518,13.688,13.518,13.543,47336,0
2005-11-30,13.498,13.631,13.498,13.624,44757,0
2005-12-01,13.65,13.868,13.65,13.848,59170,0
2005-12-02,13.918,13.934,13.842,13.881,36870,0
2005-12-05,14.442,14.442,14.223,14.374,183129,0
2005-12-06,14.428,14.687,14.388,14.652,106813,0
2005-12-07,14.7,14.775,14.578,14.687,82387,0
2005-12-08,14.687,14.782,14.646,14.749,63722,0
2005-12-09,14.863,14.863,14.713,14.817,41572,0
2005-12-12,14.761,14.993,14.723,14.98,41723,0
2005-12-13,15.02,15.225,15.001,15.119,38234,0
2005-12-14,15.02,15.02,14.942,15.008,53708,0
2005-12-15,14.921,14.972,14.916,14.928,31711,0
2005-12-16,14.98,14.98,14.844,14.851,27461,0
2005-12-19,14.713,14.851,14.533,14.761,50980,0
2005-12-20,14.761,14.761,14.633,14.743,20787,0
2005-12-21,14.749,14.817,14.665,14.7,32168,0
2005-12-22,14.738,14.89,14.665,14.749,27008,0
2005-12-23,14.755,14.769,14.672,14.713,19119,0
2005-12-27,14.713,14.738,14.374,14.435,54771,0
2005-12-28,14.421,14.533,14.223,14.268,55379,0
2005-12-29,14.348,14.468,14.281,14.442,59931,0
2005-12-30,14.362,14.374,14.244,14.281,44610,0
2006-01-03,14.407,14.558,14.204,14.558,98014,0
2006-01-04,14.64,14.796,14.564,14.7,59628,0
2006-01-05,14.7,14.732,14.591,14.687,34137,0
2006-01-06,14.713,15.086,14.713,14.89,60385,0
2006-01-09,14.993,14.993,14.749,14.911,65545,0
2006-01-10,14.844,15.152,14.844,15.105,48552,0
2006-01-11,15.061,15.126,14.955,15.061,57804,0
2006-01-12,15.152,15.303,15.02,15.02,49007,0
2006-01-13,15.008,15.173,14.993,15.126,29586,0
2006-01-17,15.205,15.438,15.152,15.423,63876,0
2006-01-18,15.461,15.461,15.257,15.291,37627,0
2006-01-19,15.331,15.575,15.331,15.575,39904,0
2006-01-20,15.556,15.766,15.556,15.66,67518,0
2006-01-23,15.634,15.811,15.461,15.811,46426,0
2006-01-24,15.773,15.798,15.527,15.786,60687,0
2006-01-25,15.754,15.786,15.378,15.443,57804,0
2006-01-26,15.357,15.357,15.073,15.225,135641,0
2006-01-27,15.25,15.37,15.25,15.351,86481,0
2006-01-30,15.461,15.898,15.461,15.791,89211,0
2006-01-31,15.779,15.811,15.692,15.773,47185,0
2006-02-01,15.857,15.919,15.595,15.614,48401,0
2006-02-02,15.614,15.634,15.454,15.501,53256,0
2006-02-03,15.482,15.501,15.417,15.461,21847,0
2006-02-06,15.461,15.595,15.461,15.549,51280,0
2006-02-07,15.508,15.549,15.152,15.194,52497,0
2006-02-08,15.194,15.194,14.948,15.008,41875,0
2006-02-09,15.105,15.167,14.89,14.89,50678,0
2006-02-10,14.863,14.898,14.401,14.665,109847,0
2006-02-13,14.665,14.665,14.52,14.539,56290,0
2006-02-14,14.362,14.442,14.268,14.303,105749,0
2006-02-15,14.275,14.401,14.236,14.236,22910,0
2006-02-16,14.268,14.488,14.268,14.415,39146,0
2006-02-17,14.5,14.62,14.355,14.564,74496,0
2006-02-21,14.665,14.788,14.658,14.788,70248,0
2006-02-22,14.769,14.769,14.605,14.672,44757,0
2006-02-23,14.605,14.687,14.578,14.62,34595,0
2006-02-24,14.769,14.809,14.672,14.796,48855,0
2006-02-27,14.687,14.687,14.585,14.633,37325,0
2006-02-28,14.558,14.585,14.442,14.488,23060,0
2006-03-01,14.599,14.687,14.442,14.687,67363,0
2006-03-02,14.62,14.817,14.62,14.788,46122,0
2006-03-03,14.687,14.796,14.687,14.755,23367,0
2006-03-06,14.775,14.775,14.533,14.533,65237,0
2006-03-07,14.442,14.488,14.335,14.374,37476,0
2006-03-08,14.268,14.323,14.185,14.323,48250,0
2006-03-09,14.244,14.421,14.145,14.171,45670,0
2006-03-10,14.137,14.179,13.961,14.179,59931,0
2006-03-13,14.244,14.348,14.211,14.323,57501,0
2006-03-14,14.328,14.533,14.309,14.468,50980,0
2006-03-15,14.401,14.612,14.401,14.5,40206,0
2006-03-16,14.506,14.723,14.492,14.687,31557,0
2006-03-17,14.591,14.687,14.591,14.633,22456,0
2006-03-20,14.62,14.665,14.401,14.401,24425,0
2006-03-21,14.401,14.578,14.335,14.421,21695,0
2006-03-22,14.355,14.533,14.355,14.488,28374,0
2006-03-23,14.335,14.552,14.335,14.401,160978,0
2006-03-24,14.421,14.585,14.421,14.5,69490,0
2006-03-27,14.455,14.578,14.455,14.552,30195,0
2006-03-28,14.578,14.769,14.578,14.692,60083,0
2006-03-29,14.723,14.788,14.585,14.723,65695,0
2006-03-30,14.755,14.89,14.749,14.749,65089,0
2006-03-31,14.761,14.769,14.7,14.713,27612,0
2006-04-03,14.769,15.061,14.769,14.823,113488,0
2006-04-04,14.788,14.967,14.755,14.955,41270,0
2006-04-05,14.911,15.173,14.911,15.068,59321,0
2006-04-06,15.093,15.159,15.028,15.146,72069,0
2006-04-07,15.119,15.119,14.955,14.955,42333,0
2006-04-10,15.105,15.199,15.068,15.146,96797,0
2006-04-11,15.25,15.25,15.041,15.055,61443,0
2006-04-12,15.02,15.086,14.955,14.955,20181,0
2006-04-13,14.876,15.014,14.844,14.928,25337,0
2006-04-17,14.993,15.132,14.993,15.105,45059,0
2006-04-18,15.213,15.535,15.181,15.461,123048,0
2006-04-19,15.521,15.725,15.469,15.647,47641,0
2006-04-20,15.685,15.705,15.378,15.647,62663,0
2006-04-21,15.549,15.863,15.549,15.819,58718,0
2006-04-24,15.733,15.837,15.653,15.685,47794,0
2006-04-25,15.74,15.863,15.508,15.568,53861,0
2006-04-26,15.508,15.725,15.469,15.488,120015,0
2006-04-27,15.068,15.417,15.041,15.303,69035,0
2006-04-28,15.378,15.469,15.378,15.454,41270,0
2006-05-01,15.429,15.653,15.429,15.595,41723,0
2006-05-02,15.64,15.912,15.64,15.819,59931,0
2006-05-03,15.932,15.932,15.692,15.74,65850,0
2006-05-04,15.673,15.857,15.595,15.667,93612,0
2006-05-05,15.72,15.819,15.647,15.685,85874,0
2006-05-08,15.66,15.66,15.508,15.634,121984,0
2006-05-09,15.64,15.837,15.609,15.837,67822,0
2006-05-10,15.725,15.932,15.698,15.891,23976,0
2006-05-11,15.949,16.037,15.766,15.786,78898,0
2006-05-12,15.66,15.66,15.363,15.363,73128,0
2006-05-15,15.152,15.152,14.955,14.993,129877,0
2006-05-16,15.02,15.152,14.928,14.993,102870,0
2006-05-17,15.041,15.041,14.599,14.646,82838,0
2006-05-18,14.713,14.775,14.646,14.7,61905,0
2006-05-19,14.62,14.652,14.343,14.578,83144,0
2006-05-22,14.468,14.468,14.013,14.295,175846,0
2006-05-23,14.512,14.652,14.328,14.328,87696,0
2006-05-24,14.275,14.393,13.994,14.179,96346,0
2006-05-25,14.268,14.572,14.268,14.552,54472,0
2006-05-26,14.545,14.658,14.468,14.64,67669,0
2006-05-30,14.796,14.796,14.481,14.512,80565,0
2006-05-31,14.62,14.713,14.442,14.713,30497,0
2006-06-01,14.713,14.829,14.572,14.796,98316,0
2006-06-02,14.916,15.068,14.7,15.068,40814,0
2006-06-05,15.159,15.199,14.743,14.761,38993,0
2006-06-06,14.672,14.796,14.591,14.646,52192,0
2006-06-07,14.578,14.646,14.335,14.335,67971,0
2006-06-08,14.196,14.268,13.981,14.268,96192,0
2006-06-09,14.204,14.335,14.091,14.158,50373,0
2006-06-12,14.223,14.244,13.848,13.887,57199,0
2006-06-13,13.769,13.769,13.379,13.399,160675,0
2006-06-14,13.3,13.665,13.3,13.642,62663,0
2006-06-15,13.715,14.151,13.715,14.131,86481,0
2006-06-16,14.131,14.131,13.848,14.001,42633,0
2006-06-19,14.065,14.11,13.715,13.796,52800,0
2006-06-20,13.828,13.953,13.781,13.781,42786,0
2006-06-21,13.755,14.065,13.736,13.981,44757,0
2006-06-22,13.961,14.027,13.861,13.953,36414,0
2006-06-23,14.223,14.335,14.091,14.196,67363,0
2006-06-26,14.211,14.401,14.145,14.343,37325,0
2006-06-27,14.388,14.552,14.335,14.343,44000,0
2006-06-28,14.415,14.633,14.415,14.633,28673,0
2006-06-29,14.646,15.055,14.646,15.02,46580,0
2006-06-30,15.055,15.194,14.972,15.061,40814,0
2006-07-03,15.08,15.263,15.08,15.263,20181,0
2006-07-05,15.173,15.331,15.02,15.331,53861,0
2006-07-06,15.31,15.443,15.213,15.31,42027,0
2006-07-07,15.31,15.482,15.048,15.068,67822,0
2006-07-10,14.961,15.199,14.961,15.105,79351,0
2006-07-11,15.132,15.378,15.132,15.378,77835,0
2006-07-12,15.331,15.411,15.194,15.257,69035,0
2006-07-13,15.37,15.378,15.159,15.225,45821,0
2006-07-14,15.331,15.331,14.993,15.27,97711,0
2006-07-17,15.199,15.225,14.928,14.955,53708,0
2006-07-18,15.001,15.086,14.851,14.898,17449,0
2006-07-19,14.844,14.967,14.823,14.967,70547,0
2006-07-20,14.993,15.028,14.732,14.755,38993,0
2006-07-21,14.755,14.796,14.578,14.62,29586,0
2006-07-24,14.626,14.876,14.585,14.836,71457,0
2006-07-25,14.928,15.114,14.928,15.1,82838,0
2006-07-26,15.105,15.443,15.035,15.417,194508,0
2006-07-27,15.521,15.614,15.37,15.403,140039,0
2006-07-28,15.001,15.454,15.001,15.454,32620,0
2006-07-31,15.549,15.72,15.454,15.627,57051,0
2006-08-01,15.582,15.66,15.443,15.634,75103,0
2006-08-02,15.725,15.912,15.712,15.712,65996,0
2006-08-03,15.609,15.685,15.595,15.673,39146,0
2006-08-04,15.621,15.712,15.514,15.582,39146,0
2006-08-07,15.773,15.791,15.602,15.634,52800,0
2006-08-08,15.64,15.851,15.602,15.791,75557,0
2006-08-09,15.863,15.983,15.773,15.949,107268,0
2006-08-10,15.904,15.949,15.791,15.949,52497,0
2006-08-11,15.863,15.884,15.754,15.863,35204,0
2006-08-14,15.773,15.791,15.621,15.733,78593,0
2006-08-15,15.542,15.685,15.535,15.614,23060,0
2006-08-16,15.705,15.705,15.549,15.549,19723,0
2006-08-17,15.542,15.621,15.239,15.31,42786,0
2006-08-18,15.199,15.488,15.199,15.423,40659,0
2006-08-21,15.482,15.66,15.469,15.66,19874,0
2006-08-22,15.568,15.705,15.482,15.595,28217,0
2006-08-23,15.527,15.575,15.443,15.443,14718,0
2006-08-24,15.443,15.482,15.391,15.482,16994,0
2006-08-25,15.514,15.627,15.514,15.595,34744,0
2006-08-28,15.508,15.549,15.403,15.429,28525,0
2006-08-29,15.508,15.508,15.278,15.284,24731,0
2006-08-30,15.263,15.31,15.008,15.105,43847,0
2006-08-31,15.152,15.152,15.008,15.055,29282,0
2006-09-01,15.119,15.213,15.093,15.173,92703,0
2006-09-05,15.086,15.378,15.086,15.31,47641,0
2006-09-06,15.173,15.232,14.948,14.967,53104,0
2006-09-07,14.782,14.916,14.782,14.87,57958,0
2006-09-08,14.796,14.911,14.665,14.665,43547,0
2006-09-11,14.355,14.355,14.091,14.204,121831,0
2006-09-12,14.179,14.323,14.137,14.137,45215,0
2006-09-13,14.196,14.442,14.196,14.355,115610,0
2006-09-14,14.362,14.442,14.145,14.145,60236,0
2006-09-15,14.02,14.131,14.02,14.131,65398,0
2006-09-18,14.117,14.475,14.117,14.388,132909,0
2006-09-19,14.407,14.449,14.046,14.131,57354,0
2006-09-20,14.027,14.131,13.899,13.966,32926,0
2006-09-21,14.02,14.196,14.013,14.123,69185,0
2006-09-22,14.211,14.211,13.986,14.027,26704,0
2006-09-25,13.822,14.052,13.781,13.986,41421,0
2006-09-26,14.052,14.244,14.027,14.211,104540,0
2006-09-27,14.268,14.421,14.185,14.38,93764,0
2006-09-28,14.449,14.492,14.355,14.435,90733,0
2006-09-29,14.388,14.539,14.343,14.481,83295,0
2006-10-02,14.415,14.533,14.362,14.374,63722,0
2006-10-03,14.229,14.229,13.887,13.887,124566,0
2006-10-04,13.912,14.104,13.702,14.065,209834,0
2006-10-05,14.288,14.323,14.196,14.244,118496,0
2006-10-06,14.179,14.275,14.039,14.275,143987,0
2006-10-09,14.355,14.435,14.158,14.179,67822,0
2006-10-10,14.123,14.374,14.123,14.348,150813,0
2006-10-11,14.268,14.348,14.185,14.223,97555,0
2006-10-12,14.355,14.468,14.268,14.442,128662,0
2006-10-13,14.512,14.646,14.506,14.564,124107,0
2006-10-16,14.658,14.844,14.591,14.836,154910,0
2006-10-17,14.836,14.844,14.633,14.788,135336,0
2006-10-18,14.863,14.934,14.679,14.723,124870,0
2006-10-19,14.755,14.993,14.718,14.98,142164,0
2006-10-20,14.809,14.98,14.179,14.836,134123,0
2006-10-23,14.718,14.898,14.713,14.863,154603,0
2006-10-24,14.863,15.139,14.851,15.119,77226,0
2006-10-25,15.073,15.443,15.073,15.378,179339,0
2006-10-26,15.461,15.482,15.284,15.37,105294,0
2006-10-27,15.37,15.469,15.338,15.338,130786,0
2006-10-30,15.31,15.316,15.139,15.139,60385,0
2006-10-31,15.068,15.239,15.055,15.225,74345,0
2006-11-01,15.199,15.378,15.086,15.146,157944,0
2006-11-02,15.02,15.225,15.02,15.217,65850,0
2006-11-03,15.263,15.494,15.263,15.469,58413,0
2006-11-06,15.391,15.549,15.391,15.508,80413,0
2006-11-07,15.482,15.542,15.417,15.438,62207,0
2006-11-08,15.383,15.766,15.383,15.754,88606,0
2006-11-09,15.819,16.009,15.754,15.97,99831,0
2006-11-10,15.97,16.075,15.912,16.075,153238,0
2006-11-13,15.983,16.121,15.904,16.121,239117,0
2006-11-14,16.121,16.221,16.108,16.201,274164,0
2006-11-15,16.228,16.279,16.13,16.24,101652,0
2006-11-16,16.272,16.306,16.049,16.061,123502,0
2006-11-17,15.878,16.037,15.698,16.037,165528,0
2006-11-20,15.97,16.042,15.773,15.819,61749,0
2006-11-21,15.844,16.095,15.844,16.054,87546,0
2006-11-22,16.022,16.037,15.871,15.912,83754,0
2006-11-24,15.878,15.962,15.878,15.932,23367,0
2006-11-27,15.995,16.031,15.725,15.76,69490,0
2006-11-28,15.798,15.983,15.798,15.925,90580,0
2006-11-29,15.955,16.353,15.955,16.313,132451,0
2006-11-30,16.366,16.444,16.292,16.399,119410,0
2006-12-01,16.353,16.406,16.161,16.381,95282,0
2006-12-04,16.36,16.381,16.24,16.374,97409,0
2006-12-05,16.457,16.523,16.332,16.496,82995,0
2006-12-06,16.471,16.611,16.392,16.425,62207,0
2006-12-07,16.457,16.457,16.299,16.353,63876,0
2006-12-08,16.444,16.471,16.36,16.419,81172,0
2006-12-11,16.406,16.444,16.347,16.392,89667,0
2006-12-12,16.471,16.496,16.392,16.489,45364,0
2006-12-13,16.436,16.635,16.381,16.635,99534,0
2006-12-14,16.604,16.939,16.604,16.885,172356,0
2006-12-15,16.872,16.872,16.755,16.815,91641,0
2006-12-18,16.809,16.809,16.386,16.476,52344,0
2006-12-19,16.332,16.692,16.332,16.624,158246,0
2006-12-20,16.536,16.591,16.476,16.523,61443,0
2006-12-21,16.523,16.523,16.332,16.414,42333,0
2006-12-22,16.436,16.436,16.24,16.252,50828,0
2006-12-26,16.306,16.353,16.037,16.252,46426,0
2006-12-27,16.313,16.444,16.228,16.425,35958,0
2006-12-28,16.325,16.463,16.299,16.332,56290,0
2006-12-29,16.306,16.325,16.175,16.259,49762,0
2007-01-03,16.208,16.208,15.779,15.871,217576,0
2007-01-04,15.556,15.667,15.501,15.508,101958,0
2007-01-05,15.673,15.685,15.316,15.609,110301,0
2007-01-08,15.698,15.884,15.602,15.647,41572,0
2007-01-09,15.508,15.508,15.114,15.378,172511,0
2007-01-10,15.284,15.338,15.119,15.126,51436,0
2007-01-11,15.126,15.383,15.073,15.146,137008,0
2007-01-12,15.126,15.378,15.126,15.338,115610,0
2007-01-16,15.284,15.331,15.186,15.205,91490,0
2007-01-17,15.139,15.383,15.139,15.316,108027,0
2007-01-18,15.378,15.443,15.194,15.278,65398,0
2007-01-19,15.324,15.542,15.316,15.542,74948,0
2007-01-22,15.568,15.627,15.508,15.556,75708,0
2007-01-23,15.647,15.891,15.647,15.837,59321,0
2007-01-24,15.798,15.891,15.673,15.851,78443,0
2007-01-25,15.891,15.891,15.647,15.673,57199,0
2007-01-26,15.725,15.76,15.627,15.692,64937,0
2007-01-29,15.614,15.72,15.588,15.588,36113,0
2007-01-30,15.614,15.891,15.614,15.863,40057,0
2007-01-31,15.832,16.017,15.819,15.99,63120,0
2007-02-01,15.995,16.134,15.919,16.089,62508,0
2007-02-02,16.134,16.24,15.983,16.153,68580,0
2007-02-05,16.246,16.259,16.054,16.13,43694,0
2007-02-06,16.175,16.175,16.031,16.083,53256,0
2007-02-07,16.201,16.201,15.99,16.037,26397,0
2007-02-08,16.009,16.201,15.944,16.13,58718,0
2007-02-09,16.246,16.246,15.949,16.037,49615,0
2007-02-12,15.97,15.97,15.811,15.884,46439,0
2007-02-13,15.962,16.089,15.898,16.089,39450,0
2007-02-14,16.089,16.188,15.99,16.115,67847,0
2007-02-15,16.061,16.115,15.912,16.022,84814,0
2007-02-16,15.99,16.061,15.949,16.037,50521,0
2007-02-20,15.878,15.919,15.798,15.919,48096,0
2007-02-21,15.962,16.115,15.863,16.115,64028,0
2007-02-22,16.017,16.272,16.017,16.272,36565,0
2007-02-23,16.306,16.392,16.246,16.318,61749,0
2007-02-26,16.444,16.523,16.392,16.489,49917,0
2007-02-27,16.188,16.366,15.857,15.962,79504,0
2007-02-28,15.871,16.134,15.805,16.003,78290,0
2007-03-01,15.925,16.089,15.746,15.983,97863,0
2007-03-02,15.955,15.995,15.698,15.779,53558,0
2007-03-05,15.556,15.712,15.475,15.602,77226,0
2007-03-06,15.673,15.891,15.667,15.891,35958,0
2007-03-07,15.912,16.246,15.857,16.068,59321,0
2007-03-08,16.188,16.208,16.054,16.148,55533,0
2007-03-09,15.962,16.161,15.962,16.115,112729,0
2007-03-12,16.061,16.153,15.97,16.102,67213,0
2007-03-13,16.037,16.208,15.851,15.925,121686,0
2007-03-14,15.851,16.115,15.832,16.115,69185,0
2007-03-15,16.075,16.175,16.042,16.115,47641,0
2007-03-16,16.083,16.148,15.798,15.912,62812,0
2007-03-19,15.912,16.208,15.912,16.208,65237,0
2007-03-20,16.175,16.332,16.031,16.318,83144,0
2007-03-21,16.353,16.624,16.318,16.585,69336,0
2007-03-22,16.591,16.865,16.591,16.859,98923,0
2007-03-23,16.906,16.918,16.783,16.9,54165,0
2007-03-26,16.939,17.004,16.648,17.004,69035,0
2007-03-27,16.932,16.978,16.846,16.978,35958,0
2007-03-28,17.052,17.065,16.815,16.939,66301,0
2007-03-29,16.972,17.065,16.859,17.03,59023,0
2007-03-30,17.017,17.017,16.809,16.878,109241,0
2007-04-02,16.911,17.011,16.839,17.011,93462,0
2007-04-03,16.892,17.104,16.878,17.104,101505,0
2007-04-04,16.925,17.15,16.925,17.15,32926,0
2007-04-05,17.136,17.222,17.117,17.222,37627,0
2007-04-09,17.111,17.295,17.111,17.176,57051,0
2007-04-10,17.249,17.426,17.156,17.426,103931,0
2007-04-11,17.353,17.452,17.235,17.335,66908,0
2007-04-12,17.335,17.52,17.301,17.52,60989,0
2007-04-13,17.547,17.611,17.452,17.611,56290,0
2007-04-16,17.636,17.743,17.547,17.743,97863,0
2007-04-17,17.815,17.815,17.52,17.624,60687,0
2007-04-18,17.526,17.532,17.387,17.532,64178,0
2007-04-19,17.335,17.418,17.268,17.353,31105,0
2007-04-20,17.459,17.644,17.366,17.644,133064,0
2007-04-23,17.57,17.692,17.532,17.651,38690,0
2007-04-24,17.617,17.617,17.418,17.558,73739,0
2007-04-25,17.631,17.921,17.597,17.848,57051,0
2007-04-26,17.842,17.913,17.743,17.9,62207,0
2007-04-27,17.855,17.941,17.743,17.875,70400,0
2007-04-30,17.893,17.999,17.722,17.763,64635,0
2007-05-01,17.722,17.809,17.592,17.796,93764,0
2007-05-02,17.803,17.913,17.769,17.913,37019,0
2007-05-03,17.913,18.032,17.842,17.987,79197,0
2007-05-04,18.038,18.139,17.921,17.981,84967,0
2007-05-07,17.975,18.052,17.913,18.032,33073,0
2007-05-08,17.948,17.999,17.803,17.987,67363,0
2007-05-09,17.948,18.038,17.835,18.038,101348,0
2007-05-10,18.038,18.038,17.722,17.735,64329,0
2007-05-11,17.803,18.038,17.796,18.038,101958,0
2007-05-14,18.005,18.144,17.993,18.113,56982,0
2007-05-15,18.099,18.217,18.032,18.086,97101,0
2007-05-16,18.005,18.126,17.935,18.126,73889,0
2007-05-17,18.172,18.382,17.987,18.302,97257,0
2007-05-18,18.302,18.567,18.302,18.516,53407,0
2007-05-21,18.522,18.771,18.474,18.68,62663,0
2007-05-22,18.784,18.784,18.528,18.579,58111,0
2007-05-23,18.659,18.771,18.598,18.619,149449,0
2007-05-24,18.665,18.7,18.323,18.331,47794,0
2007-05-25,18.401,18.549,18.364,18.549,61601,0
2007-05-29,18.516,18.516,18.283,18.382,71613,0
2007-05-30,18.297,18.7,18.297,18.644,68125,0
2007-05-31,18.713,18.79,18.534,18.619,54472,0
2007-06-01,18.849,18.891,18.68,18.719,45215,0
2007-06-04,18.719,18.996,18.68,18.996,49615,0
2007-06-05,18.988,18.996,18.797,18.916,32775,0
2007-06-06,18.844,18.884,18.626,18.665,47641,0
2007-06-07,18.549,18.811,18.382,18.388,51436,0
2007-06-08,18.231,18.401,18.231,18.401,45670,0
2007-06-11,18.357,18.631,18.357,18.502,68275,0
2007-06-12,18.382,18.474,18.223,18.336,34442,0
2007-06-13,18.382,18.631,18.369,18.626,44610,0
2007-06-14,18.693,18.903,18.68,18.897,38081,0
2007-06-15,18.996,19.153,18.983,19.133,37325,0
2007-06-18,19.219,19.238,19.106,19.187,39450,0
2007-06-19,19.106,19.279,19.013,19.219,48552,0
2007-06-20,19.219,19.233,18.817,18.923,76468,0
2007-06-21,19.013,19.106,18.923,19.061,44151,0
2007-06-22,19.049,19.061,18.884,18.962,38993,0
2007-06-25,18.811,19.013,18.79,18.79,39598,0
2007-06-26,18.79,18.79,18.549,18.549,20481,0
2007-06-27,18.474,18.732,18.345,18.707,54016,0
2007-06-28,18.811,18.83,18.619,18.639,57354,0
2007-06-29,18.719,18.949,18.719,18.83,27767,0
2007-07-02,18.923,19.146,18.856,19.113,21089,0
2007-07-03,19.013,19.297,19.013,19.153,18963,0
2007-07-05,19.259,19.318,19.027,19.153,30497,0
2007-07-06,18.983,19.372,18.942,19.284,66152,0
2007-07-09,19.16,19.489,19.16,19.437,68275,0
2007-07-10,19.451,19.522,19.351,19.391,23214,0
2007-07-11,19.351,19.483,19.31,19.469,33533,0
2007-07-12,19.576,19.727,19.556,19.693,33685,0
2007-07-13,19.615,19.839,19.615,19.839,33380,0
2007-07-16,19.806,19.872,19.543,19.543,38690,0
2007-07-17,19.551,19.7,19.463,19.476,28374,0
2007-07-18,19.451,19.938,19.451,19.826,68882,0
2007-07-19,19.785,19.931,19.766,19.884,37933,0
2007-07-20,19.859,19.898,19.662,19.766,27158,0
2007-07-23,19.877,19.877,19.753,19.766,38234,0
2007-07-24,19.642,19.654,19.193,19.246,42333,0
2007-07-25,19.344,19.494,19.093,19.489,72680,0
2007-07-26,19.284,19.344,18.68,18.962,88606,0
2007-07-27,18.817,19.075,18.751,18.849,150510,0
2007-07-30,18.817,18.962,18.68,18.897,44000,0
2007-07-31,19.049,19.411,19.021,19.027,49007,0
2007-08-01,18.916,19.055,18.605,18.856,73585,0
2007-08-02,18.763,18.909,18.528,18.756,47794,0
2007-08-03,18.744,18.79,18.382,18.382,67669,0
2007-08-06,18.283,18.283,17.513,18.026,157036,0
2007-08-07,18.086,18.474,17.981,18.382,104540,0
2007-08-08,18.441,18.811,18.433,18.626,82691,0
2007-08-09,18.369,18.672,18.283,18.289,68275,0
2007-08-10,17.848,18.231,17.848,18.217,71919,0
2007-08-13,18.401,18.516,18.283,18.283,34898,0
2007-08-14,18.231,18.323,18.079,18.079,48401,0
2007-08-15,17.968,18.012,17.671,17.683,48701,0
2007-08-16,17.426,17.426,16.635,17.169,98923,0
2007-08-17,17.5,17.743,17.33,17.671,99379,0
2007-08-20,17.624,17.842,17.551,17.743,56894,0
2007-08-21,17.651,17.796,17.605,17.692,50221,0
2007-08-22,17.776,17.948,17.776,17.927,30497,0
2007-08-23,18.151,18.283,17.893,18.139,42938,0
2007-08-24,17.987,18.522,17.987,18.495,61749,0
2007-08-27,18.433,18.534,18.351,18.46,29888,0
2007-08-28,18.382,18.401,18.099,18.144,41421,0
2007-08-29,18.209,18.534,18.209,18.528,46274,0
2007-08-30,18.283,18.474,18.236,18.382,36717,0
2007-08-31,18.522,18.713,18.522,18.626,46426,0
2007-09-04,18.7,19.187,18.651,19.1,30798,0
2007-09-05,18.962,19.106,18.916,18.962,48701,0
2007-09-06,19.061,19.253,19.061,19.167,29435,0
2007-09-07,18.983,19.075,18.862,18.877,33073,0
2007-09-10,18.79,18.849,18.433,18.719,38234,0
2007-09-11,18.771,18.976,18.686,18.897,27008,0
2007-09-12,18.897,19.2,18.897,19.125,40659,0
2007-09-13,19.213,19.273,19.14,19.14,29130,0
2007-09-14,19.061,19.324,19.013,19.297,29435,0
2007-09-17,19.246,19.304,19.1,19.207,46274,0
2007-09-18,19.18,19.793,19.18,19.748,52950,0
2007-09-19,19.877,20.018,19.727,19.761,61301,0
2007-09-20,19.766,19.826,19.693,19.793,45059,0
2007-09-21,19.693,19.964,19.693,19.931,48552,0
2007-09-24,19.931,19.938,19.819,19.859,36113,0
2007-09-25,19.634,19.654,19.494,19.627,32926,0
2007-09-26,19.727,19.806,19.443,19.654,32015,0
2007-09-27,19.733,19.812,19.714,19.772,61749,0
2007-09-28,19.819,19.898,19.667,19.667,50373,0
2007-10-01,19.687,19.989,19.687,19.989,29736,0
2007-10-02,19.898,19.898,19.793,19.877,28829,0
2007-10-03,19.806,19.853,19.706,19.785,19421,0
2007-10-04,19.748,19.793,19.515,19.793,31409,0
2007-10-05,19.859,19.859,19.753,19.839,19573,0
2007-10-08,19.74,19.748,19.582,19.727,20027,0
2007-10-09,19.667,19.944,19.667,19.898,31864,0
2007-10-10,19.839,20.103,19.761,20.043,39904,0
2007-10-11,20.142,20.325,19.97,19.989,36565,0
2007-10-12,20.037,20.255,20.037,20.194,36870,0
2007-10-15,20.235,20.498,20.235,20.498,71919,0
2007-10-16,20.524,20.59,20.405,20.584,34442,0
2007-10-17,20.642,20.701,20.353,20.564,48096,0
2007-10-18,20.531,20.709,20.503,20.682,22910,0
2007-10-19,20.557,20.557,20.018,20.063,57804,0
2007-10-22,19.847,19.853,19.411,19.564,88000,0
2007-10-23,19.648,19.891,19.515,19.766,44757,0
2007-10-24,19.648,19.976,19.634,19.931,58111,0
2007-10-25,19.989,20.155,19.938,20.123,40659,0
2007-10-26,20.358,20.42,20.255,20.42,38536,0
2007-10-29,20.424,20.545,20.424,20.517,44151,0
2007-10-30,20.42,20.42,19.964,19.964,50678,0
2007-10-31,19.989,20.325,19.964,20.161,117128,0
2007-11-01,19.989,20.302,19.8,19.806,76773,0
2007-11-02,19.944,20.142,19.8,20.103,69790,0
2007-11-05,19.832,20.142,19.832,20.142,51742,0
2007-11-06,20.308,20.498,20.274,20.498,101202,0
2007-11-07,20.4,20.524,20.082,20.082,61143,0
2007-11-08,20.103,20.478,19.989,20.378,100595,0
2007-11-09,20.149,20.24,19.989,19.996,113795,0
2007-11-12,19.667,19.97,19.331,19.366,97107,0
2007-11-13,19.336,19.859,19.336,19.859,82084,0
2007-11-14,19.97,20.201,19.847,19.872,72219,0
2007-11-15,20.353,20.353,19.437,19.522,100732,0
2007-11-16,19.576,19.779,19.508,19.779,126801,0
2007-11-19,19.884,19.884,19.259,19.259,79233,0
2007-11-20,18.962,19.779,18.803,19.634,86026,0
2007-11-21,19.304,19.654,19.304,19.318,65820,0
2007-11-23,19.404,19.556,19.297,19.515,38690,0
2007-11-26,19.556,19.8,18.988,18.988,71154,0
2007-11-27,19.007,19.007,18.659,18.877,85267,0
2007-11-28,19.14,19.31,18.916,19.2,57051,0
2007-11-29,19.2,19.508,19.2,19.431,30347,0
2007-11-30,19.489,19.588,19.372,19.515,42333,0
2007-12-03,19.384,19.634,19.372,19.595,38993,0
2007-12-04,19.187,19.543,19.187,19.418,20060,0
2007-12-05,19.336,19.859,19.336,19.719,38234,0
2007-12-06,19.674,20.229,19.556,20.207,56894,0
2007-12-07,20.215,20.302,20.07,20.215,34137,0
2007-12-10,20.332,20.393,20.268,20.332,21239,0
2007-12-11,20.439,20.524,19.884,19.919,41875,0
2007-12-12,20.339,20.503,20.161,20.332,62207,0
2007-12-13,20.274,20.453,20.155,20.42,77532,0
2007-12-14,20.221,20.405,20.201,20.24,51584,0
2007-12-17,20.308,20.308,19.727,19.753,54472,0
2007-12-18,19.884,20.043,19.693,20.024,35352,0
2007-12-19,20.07,20.255,19.839,19.839,113488,0
2007-12-20,19.95,20.075,19.806,20.075,42179,0
2007-12-21,20.261,20.623,20.261,20.598,45821,0
2007-12-24,20.729,20.776,20.682,20.736,17296,0
2007-12-26,20.729,21.092,20.729,21.038,48552,0
2007-12-27,21.024,21.024,20.8,20.833,32168,0
2007-12-28,21.011,21.043,20.827,20.947,56290,0
2007-12-31,20.853,20.913,20.75,20.776,91334,0
2008-01-02,20.814,20.986,20.736,20.947,59148,0
2008-01-03,21.043,21.176,20.993,21.024,30195,0
2008-01-04,20.84,20.84,20.478,20.503,65393,0
2008-01-07,20.524,20.629,19.912,20.201,68125,0
2008-01-08,20.332,20.47,20.011,20.011,56290,0
2008-01-09,19.912,20.358,19.912,20.358,54165,0
2008-01-10,20.358,20.358,19.958,20.308,78735,0
2008-01-11,20.129,20.261,19.931,20.063,73889,0
2008-01-14,20.215,20.4,20.207,20.393,29888,0
2008-01-15,20.274,20.274,19.74,19.779,78290,0
2008-01-16,19.576,19.654,18.969,19.173,133785,0
2008-01-17,19.31,19.476,18.448,18.502,98164,0
2008-01-18,18.509,18.707,18.072,18.467,107732,0
2008-01-22,17.551,18.119,17.551,17.935,63801,0
2008-01-23,17.374,17.908,16.865,17.828,167756,0
2008-01-24,18.032,18.579,18.032,18.579,89570,0
2008-01-25,18.936,18.936,18.223,18.323,64937,0
2008-01-28,18.257,18.707,18.058,18.651,69035,0
2008-01-29,18.856,18.903,18.644,18.756,48701,0
2008-01-30,18.751,19.093,18.585,18.598,58412,0
2008-01-31,18.297,18.936,18.27,18.756,80265,0
2008-02-01,18.877,19.106,18.844,19.1,54016,0
2008-02-04,19.113,19.18,18.936,19.088,51280,0
2008-02-05,18.891,18.891,18.419,18.441,62812,0
2008-02-06,18.561,18.567,18.072,18.113,72219,0
2008-02-07,18.032,18.549,18.032,18.419,71457,0
2008-02-08,18.394,18.693,18.394,18.579,91944,0
2008-02-11,18.713,19.125,18.598,19.125,38388,0
2008-02-12,19.106,19.463,18.988,19.106,31105,0
2008-02-13,19.225,19.582,19.207,19.569,29886,0
2008-02-14,19.667,19.785,19.508,19.508,26403,0
2008-02-15,19.463,19.522,19.146,19.463,35958,0
2008-02-19,19.779,20.082,19.7,19.944,68728,0
2008-02-20,19.785,20.167,19.706,20.082,72704,0
2008-02-21,19.95,20.187,19.522,19.522,136396,0
2008-02-22,19.522,19.779,19.324,19.779,49762,0
2008-02-25,19.667,20.339,19.667,20.274,76468,0
2008-02-26,20.229,20.655,20.123,20.59,42636,0
2008-02-27,20.569,20.629,20.353,20.353,47798,0
2008-02-28,20.47,20.783,20.4,20.701,87398,0
2008-02-29,20.584,20.584,20.037,20.129,47794,0
2008-03-03,20.24,20.453,20.043,20.283,81931,0
2008-03-04,20.201,20.365,19.693,20.057,49459,0
2008-03-05,20.207,20.439,20.043,20.439,40512,0
2008-03-06,20.339,20.445,19.996,19.996,41723,0
2008-03-07,19.8,19.938,19.391,19.551,61301,0
2008-03-10,19.551,19.634,19.259,19.318,79048,0
2008-03-11,19.772,20.063,19.588,20.057,52800,0
2008-03-12,20.075,20.089,19.761,19.793,34137,0
2008-03-13,19.582,20.18,19.443,20.057,26851,0
2008-03-14,20.018,20.082,19.494,19.8,63267,0
2008-03-17,19.2,19.443,18.844,19.2,51888,0
2008-03-18,19.476,19.826,19.463,19.785,43393,0
2008-03-19,19.607,19.793,18.856,18.856,69336,0
2008-03-20,18.639,18.949,18.275,18.856,76014,0
2008-03-24,18.856,19.318,18.856,19.14,57723,0
2008-03-25,19.18,19.357,19.049,19.291,28829,0
2008-03-26,19.284,19.779,19.284,19.654,58565,0
2008-03-27,19.719,19.898,19.535,19.634,34442,0
2008-03-28,19.494,19.761,19.437,19.463,33073,0
2008-03-31,19.501,19.779,19.391,19.627,57665,0
2008-04-01,19.642,19.877,19.463,19.872,54016,0
2008-04-02,19.864,20.339,19.819,20.221,35204,0
2008-04-03,20.057,20.439,20.057,20.294,60851,0
2008-04-04,20.358,20.663,20.358,20.466,49615,0
2008-04-07,20.82,20.84,20.498,20.545,49331,0
2008-04-08,20.371,20.795,20.371,20.649,44151,0
2008-04-09,20.701,20.993,20.701,20.814,53407,0
2008-04-10,20.86,20.94,20.675,20.847,43847,0
2008-04-11,20.635,20.789,20.47,20.524,32316,0
2008-04-14,20.524,20.952,20.524,20.88,40953,0
2008-04-15,20.997,21.11,20.873,21.05,38993,0
2008-04-16,21.228,21.704,21.17,21.704,110693,0
2008-04-17,21.618,21.821,21.527,21.644,29500,0
2008-04-18,21.757,22.092,21.644,22.041,59551,0
2008-04-21,22.092,22.324,22.001,22.231,42435,0
2008-04-22,22.317,22.396,22.152,22.324,43360,0
2008-04-23,22.324,22.324,22.061,22.239,118423,0
2008-04-24,21.987,22.028,21.624,21.736,78385,0
2008-04-25,22.001,22.008,21.769,21.975,52964,0
2008-04-28,22.092,22.179,21.941,22.001,54315,0
2008-04-29,21.789,21.921,21.624,21.632,68636,0
2008-04-30,21.691,21.915,21.585,21.699,76367,0
2008-05-01,21.507,21.515,20.973,21.406,125521,0
2008-05-02,21.515,21.801,21.515,21.704,93003,0
2008-05-05,21.895,22.119,21.895,22.001,40355,0
2008-05-06,22.079,22.559,22.079,22.502,48030,0
2008-05-07,22.593,22.593,22.265,22.265,108635,0
2008-05-08,22.329,22.681,22.329,22.681,76790,0
2008-05-09,22.694,22.719,22.442,22.667,85504,0
2008-05-12,22.389,22.627,22.296,22.593,42086,0
2008-05-13,22.567,22.751,22.31,22.719,75842,0
2008-05-14,22.777,22.858,22.58,22.58,95946,0
2008-05-15,22.79,22.858,22.502,22.804,119606,0
2008-05-16,23.202,23.46,23.202,23.432,82947,0
2008-05-19,23.583,23.894,23.507,23.655,58717,0
2008-05-20,23.702,23.989,23.702,23.927,101028,0
2008-05-21,24.064,24.295,23.707,23.733,123681,0
2008-05-22,23.682,23.866,23.406,23.489,112738,0
2008-05-23,23.522,23.622,22.969,23.043,65829,0
2008-05-27,22.765,23.036,22.714,22.923,58519,0
2008-05-28,22.804,23.247,22.654,23.247,97348,0
2008-05-29,23.126,23.228,22.797,22.832,99859,0
2008-05-30,22.923,23.043,22.79,22.941,52107,0
2008-06-02,22.892,23.18,22.824,23.03,131312,0
2008-06-03,22.977,23.18,22.647,22.714,78420,0
2008-06-04,22.587,22.707,22.251,22.31,92477,0
2008-06-05,22.429,23.195,22.429,23.195,66191,0
2008-06-06,23.505,23.801,22.941,22.941,144024,0
2008-06-09,23.113,23.556,23.036,23.419,98119,0
2008-06-10,23.273,23.331,22.737,23.023,165174,0
2008-06-11,23.153,23.26,22.948,23.118,89490,0
2008-06-12,22.962,23.016,22.744,22.832,63815,0
2008-06-13,22.751,23.07,22.751,22.982,47858,0
2008-06-16,23.016,23.266,23.016,23.118,49032,0
2008-06-17,23.064,23.482,23.064,23.438,80099,0
2008-06-18,23.419,23.522,23.153,23.496,69511,0
2008-06-19,23.542,23.707,23.118,23.126,136582,0
2008-06-20,23.195,23.377,22.866,22.948,61297,0
2008-06-23,23.002,23.682,22.995,23.661,98032,0
2008-06-24,23.622,23.622,23.352,23.36,59202,0
2008-06-25,23.438,23.438,22.79,23.24,87085,0
2008-06-26,23.273,23.392,22.804,22.962,53713,0
2008-06-27,22.969,23.26,22.941,23.113,99501,0
2008-06-30,23.286,23.556,23.247,23.482,38991,0
2008-07-01,23.371,23.622,23.254,23.583,33659,0
2008-07-02,23.648,23.871,22.955,22.955,94360,0
2008-07-03,22.955,23.002,22.251,22.567,119781,0
2008-07-07,22.476,22.654,21.736,21.975,138078,0
2008-07-08,21.712,21.712,21.018,21.501,102956,0
2008-07-09,21.559,21.857,20.967,20.986,157552,0
2008-07-10,21.182,21.474,20.795,21.474,139536,0
2008-07-11,21.439,21.712,21.152,21.52,111460,0
2008-07-14,21.725,21.968,21.572,21.843,145845,0
2008-07-15,21.843,21.843,21.057,21.057,106641,0
2008-07-16,20.94,21.011,20.308,20.584,139729,0
2008-07-17,20.564,20.913,20.043,20.405,210964,0
2008-07-18,20.486,20.866,20.4,20.635,143868,0
2008-07-21,20.783,21.17,20.688,21.165,159440,0
2008-07-22,20.981,21.077,20.503,20.736,153093,0
2008-07-23,20.605,20.736,19.864,19.931,138980,0
2008-07-24,19.938,20.109,19.469,19.681,141722,0
2008-07-25,19.761,20.109,19.7,19.859,67117,0
2008-07-28,19.983,20.201,19.853,19.859,50576,0
2008-07-29,19.847,19.847,19.451,19.642,83436,0
2008-07-30,19.535,20.722,19.522,20.716,151253,0
2008-07-31,20.47,20.498,20.194,20.194,90077,0
2008-08-01,20.173,20.511,19.97,20.018,61725,0
2008-08-04,19.938,20.07,19.002,19.125,110136,0
2008-08-05,18.891,19.318,18.877,19.167,93320,0
2008-08-06,19.167,19.556,19.167,19.551,71792,0
2008-08-07,19.7,19.761,19.259,19.297,69004,0
2008-08-08,19.075,19.187,18.756,19.1,82451,0
2008-08-11,19.16,19.193,18.726,18.988,70827,0
2008-08-12,19.125,19.187,18.87,18.87,57522,0
2008-08-13,18.856,19.53,18.856,19.489,45195,0
2008-08-14,19.279,19.489,19.125,19.344,61957,0
2008-08-15,19.14,19.14,18.825,19.061,68085,0
2008-08-18,19.207,19.318,18.784,18.784,39569,0
2008-08-19,18.811,19.284,18.784,19.233,64896,0
2008-08-20,19.404,19.964,19.318,19.847,90982,0
2008-08-21,20.003,20.439,20.003,20.283,174105,0
2008-08-22,20.089,20.173,19.761,20.011,35113,0
2008-08-25,20.063,20.142,19.582,19.642,32255,0
2008-08-26,19.819,20.096,19.761,19.919,99899,0
2008-08-27,20.118,20.42,20.103,20.294,51384,0
2008-08-28,20.393,20.466,19.812,20.173,62918,0
2008-08-29,20.319,20.319,19.912,19.989,21826,0
2008-09-02,19.259,19.463,18.969,18.988,121782,0
2008-09-03,18.862,19.14,18.613,18.771,83258,0
2008-09-04,18.779,18.891,18.185,18.414,118956,0
2008-09-05,18.382,18.382,17.875,18.31,102562,0
2008-09-08,18.644,18.771,17.96,18.052,67419,0
2008-09-09,17.705,17.796,16.946,16.946,143817,0
2008-09-10,17.143,17.452,16.959,17.282,129236,0
2008-09-11,17.15,17.452,16.865,17.399,102749,0
2008-09-12,17.513,18.012,17.513,17.9,88971,0
2008-09-15,17.268,17.418,16.585,16.648,95239,0
2008-09-16,15.983,16.853,15.411,16.839,204291,0
2008-09-17,16.802,17.111,16.246,16.571,132208,0
2008-09-18,16.755,16.918,16.042,16.604,91880,0
2008-09-19,17.96,18.026,16.742,17.399,220229,0
2008-09-22,17.52,18.058,17.261,17.605,170352,0
2008-09-23,17.715,17.842,17.069,17.104,67453,0
2008-09-24,17.188,17.33,17.017,17.228,40199,0
2008-09-25,17.249,17.583,17.249,17.487,49157,0
2008-09-26,17.136,17.136,16.761,17.03,61325,0
2008-09-29,16.642,16.648,14.823,15.27,121252,0
2008-09-30,15.391,15.912,15.357,15.904,101465,0
2008-10-01,15.627,15.733,15.244,15.673,38681,0
2008-10-02,15.411,15.411,14.545,14.545,61145,0
2008-10-03,14.612,15.159,14.137,14.275,51795,0
2008-10-06,13.557,13.598,12.556,13.505,184824,0
2008-10-07,13.749,14.091,12.965,12.965,124968,0
2008-10-08,12.615,13.618,11.844,12.925,335499,0
2008-10-09,12.734,13.176,10.782,11.441,174369,0
2008-10-10,10.353,10.92,8.8919,10.111,355988,0
2008-10-13,11.041,12.556,10.804,12.556,165104,0
2008-10-14,13.434,13.434,12.172,12.768,107425,0
2008-10-15,12.397,12.397,11.462,11.462,179620,0
2008-10-16,11.449,11.487,10.282,11.313,86642,0
2008-10-17,11.308,12.49,11.079,11.832,106017,0
2008-10-20,11.962,12.904,11.962,12.814,110355,0
2008-10-21,12.634,12.819,12.233,12.409,56249,0
2008-10-22,11.851,11.989,11.455,11.534,86866,0
2008-10-23,11.592,11.858,11.055,11.349,86499,0
2008-10-24,10.712,11.47,10.618,11.258,92915,0
2008-10-27,11.186,11.449,10.747,11.245,108978,0
2008-10-28,11.435,11.685,10.817,11.685,121791,0
2008-10-29,12.114,12.786,11.962,12.267,96112,0
2008-10-30,12.529,12.885,12.286,12.667,61918,0
2008-10-31,12.233,13.267,12.233,12.946,63223,0
2008-11-03,12.925,13.274,12.925,12.932,107327,0
2008-11-04,13.116,13.736,13.116,13.736,126743,0
2008-11-05,13.529,14.295,13.387,13.505,144508,0
2008-11-06,13.255,13.358,12.824,12.998,88522,0
2008-11-07,12.885,13.612,12.851,12.851,46104,0
2008-11-10,13.899,13.899,12.779,13.064,68533,0
2008-11-11,12.879,12.879,12.233,12.576,31943,0
2008-11-12,12.311,12.343,11.178,11.205,77416,0
2008-11-13,11.157,11.825,10.836,11.825,122158,0
2008-11-14,11.878,12.293,11.586,11.865,96994,0
2008-11-17,11.811,12.075,11.627,11.803,76086,0
2008-11-18,11.758,12.055,11.719,12.055,82492,0
2008-11-19,12.831,12.831,11.765,11.765,156273,0
2008-11-20,11.534,11.534,10.534,10.625,99623,0
2008-11-21,10.741,11.079,10.386,10.638,232416,0
2008-11-24,11.074,11.429,10.902,11.098,127938,0
2008-11-25,11.199,11.398,10.946,11.297,140054,0
2008-11-26,11.308,12.015,11.232,12.015,60390,0
2008-11-28,12.015,12.324,11.904,12.055,97681,0
2008-12-01,11.839,11.839,10.961,10.993,146093,0
2008-12-02,11.416,11.462,10.974,11.066,76748,0
2008-12-03,11.066,11.313,10.932,11.232,66529,0
2008-12-04,10.836,11.079,10.353,10.545,132890,0
2008-12-05,10.386,10.768,9.794,10.611,178190,0
2008-12-08,11.462,11.514,11.086,11.271,170262,0
2008-12-09,11.271,11.771,11.252,11.514,75543,0
2008-12-10,11.659,12.134,11.655,11.954,73090,0
2008-12-11,12.035,12.39,11.839,11.884,82493,0
2008-12-12,11.383,11.93,11.349,11.659,62089,0
2008-12-15,11.634,12.042,11.398,11.612,131614,0
2008-12-16,11.668,12.096,11.668,12.096,94908,0
2008-12-17,11.865,12.379,11.865,12.185,87687,0
2008-12-18,12.122,12.122,11.568,11.568,158610,0
2008-12-19,11.612,11.975,11.568,11.954,88793,0
2008-12-22,11.975,11.975,11.435,11.668,82932,0
2008-12-23,11.474,12.067,11.389,11.462,177772,0
2008-12-24,11.416,11.825,11.416,11.627,29418,0
2008-12-26,11.574,11.765,11.462,11.514,39210,0
2008-12-29,11.997,11.997,11.435,11.668,238250,0
2008-12-30,11.673,11.673,11.362,11.568,194712,0
2008-12-31,11.462,11.898,11.416,11.783,114005,0
2009-01-02,11.91,12.444,11.844,12.444,76598,0
2009-01-05,12.379,12.965,12.318,12.96,145858,0
2009-01-06,13.28,13.294,12.932,13.202,115817,0
2009-01-07,13.056,13.056,12.648,12.831,72536,0
2009-01-08,12.774,12.838,12.628,12.648,47479,0
2009-01-09,12.72,12.741,12.318,12.39,60784,0
2009-01-12,12.14,12.14,11.803,11.803,106865,0
2009-01-13,11.898,12.233,11.839,12.22,126156,0
2009-01-14,11.923,12.029,11.803,11.98,130544,0
2009-01-15,11.758,11.98,11.581,11.98,155351,0
2009-01-16,12.122,12.207,11.777,12.114,47294,0
2009-01-20,12.082,12.082,11.803,11.884,104623,0
2009-01-21,11.923,12.193,11.738,12.193,80962,0
2009-01-22,11.803,12.055,11.592,11.975,103637,0
2009-01-23,11.738,12.233,11.738,12.233,83658,0
2009-01-26,12.293,12.563,12.134,12.332,94240,0
2009-01-27,12.503,12.503,12.14,12.298,28844,0
2009-01-28,12.397,12.648,12.343,12.648,45908,0
2009-01-29,12.45,12.477,12.233,12.233,21707,0
2009-01-30,12.357,12.357,11.891,12.029,41934,0
2009-02-02,11.975,11.975,11.592,11.713,80454,0
2009-02-03,11.771,11.989,11.771,11.898,18886,0
2009-02-04,11.98,12.199,11.98,12.035,27057,0
2009-02-05,11.989,12.418,11.771,12.418,28640,0
2009-02-06,12.45,12.838,12.298,12.774,84418,0
2009-02-09,12.911,13.043,12.786,13.012,32775,0
2009-02-10,13.003,13.003,12.286,12.384,40990,0
2009-02-11,12.357,12.509,12.165,12.293,54157,0
2009-02-12,12.324,12.324,11.898,12.122,93890,0
2009-02-13,12.165,12.556,12.102,12.153,72016,0
2009-02-17,11.87,11.87,11.409,11.409,84540,0
2009-02-18,11.423,11.561,11.303,11.398,109834,0
2009-02-19,11.534,11.612,11.258,11.284,109767,0
2009-02-20,11.245,11.245,10.85,10.988,65580,0
2009-02-23,11.271,11.271,10.44,10.507,79259,0
2009-02-24,10.534,10.946,10.426,10.902,115381,0
2009-02-25,11.507,11.507,10.646,10.869,87348,0
2009-02-26,10.974,11.192,10.804,10.863,62524,0
2009-02-27,10.763,10.926,10.494,10.671,98761,0
2009-03-02,10.349,10.379,9.899,9.998,205874,0
2009-03-03,9.998,10.202,9.872,9.927,114191,0
2009-03-04,10.043,10.426,10.043,10.329,220568,0
2009-03-05,9.954,10.275,9.742,9.82,232054,0
2009-03-06,9.858,10.105,9.533,9.656,127814,0
2009-03-09,9.614,9.921,9.4991,9.57,295291,0
2009-03-10,9.737,10.216,9.737,10.202,324915,0
2009-03-11,10.263,10.349,9.978,10.143,337239,0
2009-03-12,10.275,10.412,10.03,10.4,224959,0
2009-03-13,10.538,10.692,10.176,10.36,190032,0
2009-03-16,10.453,10.881,10.386,10.718,138667,0
2009-03-17,10.728,10.888,10.646,10.869,103296,0
2009-03-18,10.926,10.961,10.625,10.888,110468,0
2009-03-19,11.105,11.586,11.105,11.284,106497,0
2009-03-20,11.435,11.435,10.881,10.967,92024,0
2009-03-23,11.297,11.803,11.245,11.803,51158,0
2009-03-24,11.527,11.627,11.376,11.47,99261,0
2009-03-25,11.704,11.704,11.383,11.634,102301,0
2009-03-26,11.765,11.93,11.561,11.884,62206,0
2009-03-27,11.647,11.647,11.383,11.449,58510,0
2009-03-30,11.383,11.383,10.836,11.079,71809,0
2009-03-31,11.111,11.258,11.007,11.144,35059,0
2009-04-01,10.953,11.362,10.953,11.335,51082,0
2009-04-02,11.574,11.844,11.568,11.725,55475,0
2009-04-03,11.627,11.962,11.592,11.851,41217,0
2009-04-06,11.673,11.732,11.356,11.527,54221,0
2009-04-07,11.258,11.277,11.055,11.252,60068,0
2009-04-08,11.205,11.376,11.014,11.321,39932,0
2009-04-09,11.68,11.758,11.435,11.701,71658,0
2009-04-13,11.409,11.655,11.265,11.514,124146,0
2009-04-14,11.487,11.725,11.398,11.554,108175,0
2009-04-15,11.501,11.627,11.383,11.514,92921,0
2009-04-16,11.592,11.765,11.423,11.701,96183,0
2009-04-17,11.713,11.839,11.606,11.765,57937,0
2009-04-20,11.64,11.64,11.111,11.178,58654,0
2009-04-21,11.074,11.52,11.007,11.52,74056,0
2009-04-22,11.277,11.592,11.271,11.398,50925,0
2009-04-23,11.462,11.561,11.313,11.501,72438,0
2009-04-24,11.568,11.839,11.568,11.693,155212,0
2009-04-27,11.52,11.634,11.405,11.487,59853,0
2009-04-28,11.409,11.659,11.376,11.574,51819,0
2009-04-29,11.647,11.989,11.568,11.811,81824,0
2009-04-30,11.884,12.029,11.568,11.701,111105,0
2009-05-01,11.777,12.159,11.693,12.029,70541,0
2009-05-04,12.14,12.522,12.14,12.444,94719,0
2009-05-05,12.404,12.444,12.172,12.357,98503,0
2009-05-06,12.602,12.859,12.529,12.801,114753,0
2009-05-07,13.071,13.109,12.576,12.714,156652,0
2009-05-08,12.998,13.379,12.991,13.261,98874,0
2009-05-11,13.076,13.13,12.734,12.904,77223,0
2009-05-12,12.932,13.082,12.762,13.048,125189,0
2009-05-13,12.786,12.866,12.522,12.602,124922,0
2009-05-14,12.49,12.762,12.404,12.62,43673,0
2009-05-15,12.608,12.62,12.281,12.357,73684,0
2009-05-18,12.529,12.806,12.529,12.806,57123,0
2009-05-19,12.774,12.979,12.72,12.859,53863,0
2009-05-20,13.071,13.255,12.793,12.793,115627,0
2009-05-21,12.688,12.688,12.324,12.404,58755,0
2009-05-22,12.536,12.674,12.477,12.509,47800,0
2009-05-26,12.311,12.824,12.247,12.806,95915,0
2009-05-27,12.859,13.016,12.694,12.714,84038,0
2009-05-28,12.72,13.243,12.702,13.156,76679,0
2009-05-29,13.372,13.454,13.182,13.333,94370,0
2009-06-01,13.518,14.02,13.518,13.994,183584,0
2009-06-02,13.986,14.039,13.828,13.986,65503,0
2009-06-03,13.736,13.736,13.243,13.419,140658,0
2009-06-04,13.584,13.842,13.511,13.828,161197,0
2009-06-05,13.953,13.961,13.564,13.637,83285,0
2009-06-08,13.624,13.671,13.358,13.604,58836,0
2009-06-09,13.796,13.828,13.571,13.749,45295,0
2009-06-10,14.027,14.027,13.604,13.761,55245,0
2009-06-11,13.873,14.185,13.802,14.007,82046,0
2009-06-12,13.816,13.816,13.65,13.781,62423,0
2009-06-15,13.551,13.612,13.229,13.446,93644,0
2009-06-16,13.551,13.624,13.156,13.208,66103,0
2009-06-17,13.176,13.176,12.814,12.985,63409,0
2009-06-18,13.03,13.123,12.897,12.932,67560,0
2009-06-19,12.998,13.13,12.72,12.806,55058,0
2009-06-22,12.536,12.536,12.22,12.22,143249,0
2009-06-23,12.213,12.45,12.172,12.35,60879,0
2009-06-24,12.463,12.529,12.274,12.324,125492,0
2009-06-25,12.293,12.536,12.281,12.517,87028,0
2009-06-26,12.39,12.517,12.357,12.455,42924,0
2009-06-29,12.496,12.64,12.483,12.556,45744,0
2009-06-30,12.556,12.706,12.324,12.444,62256,0
2009-07-01,12.62,12.741,12.483,12.543,68821,0
2009-07-02,12.267,12.343,12.075,12.096,133286,0
2009-07-06,11.865,11.997,11.713,11.95,107813,0
2009-07-07,11.878,11.891,11.647,11.647,31109,0
2009-07-08,11.719,11.803,11.449,11.606,92966,0
2009-07-09,11.713,11.839,11.659,11.701,61129,0
2009-07-10,11.685,11.685,11.501,11.612,46591,0
2009-07-13,11.547,11.825,11.455,11.825,76708,0
2009-07-14,11.954,12.048,11.884,12.042,51146,0
2009-07-15,12.384,12.471,12.281,12.432,79027,0
2009-07-16,12.379,12.615,12.311,12.543,47081,0
2009-07-17,12.556,12.648,12.517,12.59,48363,0
2009-07-20,12.628,12.838,12.628,12.824,46565,0
2009-07-21,12.965,12.991,12.681,12.872,50457,0
2009-07-22,12.762,12.859,12.702,12.779,68312,0
2009-07-23,12.741,13.116,12.741,13.088,63367,0
2009-07-24,13.012,13.222,12.985,13.222,82737,0
2009-07-27,13.248,13.315,13.123,13.28,75870,0
2009-07-28,13.137,13.202,12.946,13.13,71250,0
2009-07-29,13.016,13.016,12.786,12.932,82511,0
2009-07-30,13.116,13.176,12.998,13.082,121203,0
2009-07-31,13.043,13.261,12.973,13.235,77296,0
2009-08-03,13.393,13.571,13.393,13.472,124745,0
2009-08-04,13.34,13.598,13.34,13.571,108066,0
2009-08-05,13.543,13.543,13.326,13.393,26301,0
2009-08-06,13.454,13.454,13.229,13.3,51467,0
2009-08-07,13.345,13.472,13.287,13.287,68597,0
2009-08-10,13.3,13.441,13.3,13.426,63750,0
2009-08-11,13.419,13.419,13.13,13.195,69526,0
2009-08-12,13.162,13.407,13.162,13.315,46734,0
2009-08-13,13.419,13.498,13.208,13.466,41866,0
2009-08-14,13.379,13.446,13.144,13.308,26551,0
2009-08-17,12.897,12.897,12.681,12.779,98883,0
2009-08-18,12.904,12.998,12.846,12.96,32932,0
2009-08-19,12.838,13.274,12.838,13.195,53079,0
2009-08-20,13.137,13.352,13.137,13.3,41522,0
2009-08-21,13.434,13.657,13.434,13.631,59916,0
2009-08-24,13.631,13.881,13.631,13.729,74959,0
2009-08-25,13.709,13.836,13.523,13.604,75570,0
2009-08-26,13.466,13.637,13.426,13.612,42313,0
2009-08-27,13.543,13.612,13.34,13.584,44461,0
2009-08-28,13.618,13.642,13.484,13.498,24023,0
2009-08-31,13.294,13.315,13.048,13.229,75315,0
2009-09-01,13.202,13.326,12.985,13.071,93668,0
2009-09-02,12.965,13.095,12.938,12.96,47356,0
2009-09-03,13.137,13.137,12.979,13.064,59237,0
2009-09-04,13.035,13.308,13.012,13.3,44306,0
2009-09-08,13.419,13.631,13.419,13.604,53801,0
2009-09-09,13.695,13.755,13.543,13.642,74900,0
2009-09-10,13.631,13.848,13.598,13.848,90354,0
2009-09-11,13.848,14.007,13.781,13.822,75287,0
2009-09-14,13.393,13.899,13.352,13.893,120374,0
2009-09-15,13.899,14.07,13.899,14.058,71211,0
2009-09-16,14.07,14.401,14.07,14.38,65505,0
2009-09-17,14.268,14.462,14.236,14.335,68688,0
2009-09-18,14.468,14.468,14.217,14.421,90544,0
2009-09-21,14.165,14.309,14.091,14.303,54943,0
2009-09-22,14.393,14.492,14.393,14.488,87494,0
2009-09-23,14.401,14.558,14.244,14.281,113907,0
2009-09-24,14.407,14.407,14.001,14.046,58491,0
2009-09-25,14.02,14.179,13.981,14.039,45232,0
2009-09-28,14.165,14.25,14.091,14.191,50236,0
2009-09-29,14.131,14.263,14.117,14.25,29436,0
2009-09-30,14.25,14.288,14.001,14.158,57934,0
2009-10-01,14.196,14.196,13.775,13.781,54916,0
2009-10-02,13.484,14.196,13.484,13.722,76011,0
2009-10-05,13.637,14.02,13.637,13.973,43439,0
2009-10-06,14.131,14.362,14.131,14.343,57583,0
2009-10-07,14.295,14.428,14.083,14.348,45445,0
2009-10-08,14.533,14.679,14.442,14.652,132426,0
2009-10-09,14.64,14.7,14.578,14.665,77591,0
2009-10-12,14.823,14.948,14.761,14.817,42458,0
2009-10-13,14.836,14.903,14.633,14.844,23132,0
2009-10-14,15.068,15.068,14.948,15.061,46217,0
2009-10-15,15.048,15.27,14.972,15.232,217794,0
2009-10-16,15.146,15.263,15.1,15.194,57204,0
2009-10-19,15.303,15.429,15.205,15.391,70303,0
2009-10-20,15.469,15.494,15.159,15.338,108452,0
2009-10-21,15.257,15.614,15.25,15.278,100598,0
2009-10-22,15.181,15.454,15.093,15.391,84031,0
2009-10-23,15.391,15.475,15.073,15.146,117987,0
2009-10-26,15.257,15.461,14.89,14.903,81048,0
2009-10-27,14.972,15.105,14.898,14.928,81728,0
2009-10-28,14.98,14.98,14.435,14.506,100513,0
2009-10-29,14.605,14.884,14.599,14.884,64123,0
2009-10-30,14.788,14.823,14.268,14.374,71494,0
2009-11-02,14.552,14.633,14.165,14.435,76981,0
2009-11-03,14.25,14.646,14.25,14.52,58727,0
2009-11-04,14.755,14.817,14.545,14.552,34130,0
2009-11-05,14.552,14.796,14.552,14.755,49551,0
2009-11-06,14.52,14.823,14.52,14.679,58580,0
2009-11-09,14.87,15.008,14.87,14.967,61249,0
2009-11-10,15.028,15.068,14.89,15.02,47683,0
2009-11-11,15.073,15.213,14.921,15.041,42944,0
2009-11-12,14.98,15.028,14.687,14.775,95054,0
2009-11-13,14.761,14.972,14.672,14.911,132002,0
2009-11-16,15.061,15.357,15.061,15.345,104663,0
2009-11-17,15.303,15.363,15.213,15.331,121371,0
2009-11-18,15.575,15.575,15.194,15.284,134143,0
2009-11-19,15.073,15.08,14.884,14.921,79282,0
2009-11-20,14.856,14.876,14.7,14.788,50374,0
2009-11-23,15.035,15.391,14.967,14.986,105463,0
2009-11-24,14.972,15.041,14.836,14.972,69580,0
2009-11-25,14.993,15.146,14.911,15.146,81408,0
2009-11-27,14.706,14.876,14.612,14.796,35849,0
2009-11-30,14.706,14.876,14.665,14.755,59345,0
2009-12-01,14.98,15.068,14.942,14.986,60122,0
2009-12-02,14.972,15.008,14.761,14.851,62843,0
2009-12-03,14.823,14.876,14.687,14.687,70731,0
2009-12-04,14.856,15.028,14.572,14.658,80537,0
2009-12-07,14.558,14.755,14.558,14.591,70258,0
2009-12-08,14.38,14.462,14.25,14.348,100799,0
2009-12-09,14.295,14.421,14.117,14.374,62104,0
2009-12-10,14.38,14.591,14.38,14.52,167774,0
2009-12-11,14.533,14.599,14.455,14.527,31405,0
2009-12-14,14.558,14.809,14.558,14.775,76149,0
2009-12-15,14.782,14.903,14.782,14.817,35318,0
2009-12-16,14.876,15.055,14.876,14.928,34855,0
2009-12-17,14.713,14.948,14.713,14.844,83888,0
2009-12-18,14.921,14.942,14.788,14.884,58927,0
2009-12-21,15.048,15.08,14.948,14.961,58323,0
2009-12-22,15.194,15.194,14.972,15.008,82246,0
2009-12-23,15.035,15.146,14.769,15.093,194606,0
2009-12-24,15.048,15.205,15.048,15.205,29320,0
2009-12-28,15.378,15.378,15.152,15.167,111800,0
2009-12-29,15.213,15.303,15.061,15.186,104926,0
2009-12-30,15.199,15.199,15.061,15.114,71181,0
2009-12-31,15.199,15.239,15.035,15.035,82376,0
2010-01-04,15.199,15.443,15.199,15.438,90408,0
2010-01-05,15.454,15.588,15.403,15.527,70995,0
2010-01-06,15.521,15.733,15.508,15.673,74867,0
2010-01-07,15.363,15.634,15.363,15.634,172295,0
2010-01-08,15.66,15.692,15.447,15.667,71522,0
2010-01-11,15.754,15.798,15.575,15.64,96859,0
2010-01-12,15.527,15.556,15.37,15.391,69625,0
2010-01-13,15.469,15.475,15.244,15.475,134442,0
2010-01-14,15.494,15.535,15.391,15.521,48479,0
2010-01-15,15.527,15.527,15.263,15.37,36030,0
2010-01-19,15.443,15.602,15.357,15.582,73789,0
2010-01-20,15.527,15.527,15.232,15.331,57267,0
2010-01-21,15.391,15.411,14.921,15.055,76664,0
2010-01-22,15.114,15.114,14.64,14.658,68282,0
2010-01-25,14.7,14.876,14.646,14.706,74263,0
2010-01-26,14.626,14.836,14.558,14.612,87497,0
2010-01-27,14.512,14.633,14.374,14.552,70724,0
2010-01-28,14.488,14.652,14.263,14.407,62141,0
2010-01-29,14.481,14.605,14.077,14.185,87340,0
2010-02-01,14.316,14.564,14.316,14.564,41836,0
2010-02-02,14.578,14.761,14.52,14.743,50881,0
2010-02-03,14.626,14.809,14.578,14.672,26505,0
2010-02-04,14.393,14.435,14.013,14.02,43638,0
2010-02-05,13.994,14.007,13.577,13.953,169167,0
2010-02-08,13.612,14.104,13.46,13.853,69344,0
2010-02-09,13.861,14.229,13.861,14.104,90565,0
2010-02-10,13.973,14.137,13.881,14.046,89460,0
2010-02-11,14.065,14.348,13.973,14.309,90631,0
2010-02-12,14.165,14.288,14.039,14.275,56617,0
2010-02-16,14.421,14.652,14.421,14.605,98157,0
2010-02-17,14.672,14.713,14.572,14.652,133459,0
2010-02-18,14.605,14.749,14.585,14.723,43336,0
2010-02-19,14.626,14.89,14.626,14.769,47323,0
2010-02-22,14.948,14.948,14.652,14.687,104877,0
2010-02-23,14.62,14.646,14.415,14.475,117257,0
2010-02-24,14.578,14.605,14.442,14.599,50078,0
2010-02-25,14.5,14.599,14.295,14.599,75743,0
2010-02-26,14.558,14.687,14.552,14.658,48542,0
2010-03-01,14.672,14.851,14.672,14.803,56402,0
2010-03-02,14.829,15.1,14.823,14.955,80742,0
2010-03-03,14.972,15.114,14.972,15.02,47031,0
2010-03-04,15.093,15.093,14.898,14.967,64173,0
2010-03-05,15.105,15.27,15.073,15.25,72349,0
2010-03-08,15.225,15.297,15.194,15.232,114140,0
2010-03-09,15.1,15.291,15.1,15.186,45088,0
2010-03-10,15.167,15.303,15.167,15.263,70617,0
2010-03-11,15.232,15.291,15.167,15.25,58783,0
2010-03-12,15.316,15.37,15.225,15.27,25132,0
2010-03-15,15.244,15.244,15.028,15.167,61747,0
2010-03-16,15.186,15.303,15.105,15.303,55551,0
2010-03-17,15.403,15.556,15.257,15.443,72691,0
2010-03-18,15.488,15.488,15.181,15.232,48004,0
2010-03-19,15.232,15.244,14.967,15.055,69283,0
2010-03-22,14.967,15.048,14.749,14.986,48660,0
2010-03-23,14.993,15.08,14.955,15.035,31793,0
2010-03-24,15.041,15.126,14.955,15.02,54738,0
2010-03-25,15.225,15.225,14.788,14.803,115619,0
2010-03-26,14.823,14.916,14.743,14.829,62366,0
2010-03-29,14.898,15.073,14.898,15.041,69806,0
2010-03-30,15.114,15.114,15.02,15.073,27616,0
2010-03-31,15.035,15.173,15.028,15.126,53913,0
2010-04-01,15.181,15.398,15.181,15.357,70494,0
2010-04-05,15.403,15.627,15.403,15.602,64082,0
2010-04-06,15.568,15.692,15.562,15.667,79791,0
2010-04-07,15.733,15.733,15.461,15.488,55823,0
2010-04-08,15.461,15.602,15.324,15.582,31220,0
2010-04-09,15.679,15.746,15.64,15.746,38422,0
2010-04-12,15.712,15.832,15.685,15.712,69921,0
2010-04-13,15.609,15.66,15.461,15.647,55042,0
2010-04-14,15.673,15.773,15.627,15.773,68116,0
2010-04-15,15.791,15.837,15.685,15.766,51216,0
2010-04-16,15.72,15.725,15.417,15.556,51545,0
2010-04-19,15.423,15.521,15.338,15.475,47549,0
2010-04-20,15.679,15.819,15.647,15.754,97127,0
2010-04-21,15.766,15.857,15.64,15.725,73224,0
2010-04-22,15.469,15.76,15.469,15.754,101740,0
2010-04-23,15.863,16.061,15.791,16.022,106368,0
2010-04-26,16.075,16.102,16.003,16.054,100822,0
2010-04-27,15.99,16.009,15.575,15.595,92266,0
2010-04-28,15.673,15.766,15.575,15.679,79846,0
2010-04-29,15.779,15.851,15.673,15.705,108597,0
2010-04-30,15.64,15.786,15.454,15.475,83396,0
2010-05-03,15.438,15.66,15.357,15.634,68180,0
2010-05-04,15.316,15.363,15.068,15.114,87068,0
2010-05-05,14.967,15.041,14.738,14.89,77917,0
2010-05-06,14.788,14.876,13.34,14.335,197856,0
2010-05-07,14.268,14.401,13.853,13.953,141944,0
2010-05-10,14.335,14.948,14.335,14.558,122648,0
2010-05-11,14.5,14.687,14.421,14.492,80447,0
2010-05-12,14.428,14.658,14.428,14.591,81053,0
2010-05-13,14.646,14.672,14.435,14.455,72142,0
2010-05-14,14.355,14.355,14.039,14.185,105363,0
2010-05-17,14.123,14.263,13.848,14.065,154606,0
2010-05-18,14.171,14.355,13.887,13.953,67662,0
2010-05-19,13.973,13.973,13.612,13.853,100174,0
2010-05-20,13.537,13.657,13.123,13.144,144789,0
2010-05-21,12.846,13.393,12.846,13.366,109447,0
2010-05-24,13.358,13.393,13.137,13.162,72626,0
2010-05-25,12.774,13.188,12.714,13.188,57134,0
2010-05-26,13.379,13.46,13.188,13.195,70350,0
2010-05-27,13.255,13.749,13.255,13.729,86614,0
2010-05-28,13.657,13.682,13.466,13.557,64751,0
2010-06-01,13.34,13.426,12.96,12.96,142615,0
2010-06-02,12.96,13.529,12.96,13.484,96750,0
2010-06-03,13.505,13.671,13.352,13.642,61330,0
2010-06-04,13.441,13.59,13.088,13.202,60675,0
2010-06-07,13.308,13.333,12.991,13.016,67411,0
2010-06-08,12.979,13.182,12.925,13.182,103933,0
2010-06-09,13.243,13.466,12.96,13.024,74841,0
2010-06-10,13.399,13.624,13.387,13.612,106130,0
2010-06-11,13.523,13.702,13.505,13.702,56831,0
2010-06-14,13.828,13.912,13.65,13.65,85488,0
2010-06-15,13.848,14.027,13.741,14.007,105131,0
2010-06-16,13.853,14.039,13.828,13.934,67701,0
2010-06-17,13.939,13.966,13.802,13.947,73315,0
2010-06-18,13.926,14.052,13.905,14.032,43757,0
2010-06-21,14.196,14.281,13.905,13.961,98264,0
2010-06-22,14.027,14.027,13.624,13.637,106541,0
2010-06-23,13.612,13.65,13.492,13.537,58086,0
2010-06-24,13.518,13.518,13.222,13.267,70442,0
2010-06-25,13.243,13.372,13.156,13.315,98130,0
2010-06-28,13.235,13.261,13.149,13.17,55713,0
2010-06-29,12.953,12.953,12.681,12.762,143759,0
2010-06-30,12.771,12.935,12.677,12.684,83144,0
2010-07-01,12.706,12.768,12.384,12.648,152554,0
2010-07-02,12.602,12.714,12.509,12.64,69634,0
2010-07-06,12.793,12.938,12.563,12.702,119512,0
2010-07-07,12.819,13.088,12.801,13.082,129211,0
2010-07-08,13.176,13.315,13.088,13.274,80127,0
2010-07-09,13.326,13.393,13.287,13.393,39901,0
2010-07-12,13.393,13.413,13.255,13.379,64062,0
2010-07-13,13.492,13.551,13.426,13.505,285805,0
2010-07-14,13.434,13.557,13.34,13.498,50024,0
2010-07-15,13.426,13.518,13.248,13.518,65098,0
2010-07-16,13.518,13.518,13.088,13.144,96038,0
2010-07-19,13.016,13.308,13.016,13.222,60629,0
2010-07-20,13.156,13.518,13.016,13.472,75955,0
2010-07-21,13.604,13.604,13.222,13.294,62590,0
2010-07-22,13.564,13.688,13.543,13.642,52597,0
2010-07-23,13.715,13.715,13.478,13.715,81851,0
2010-07-26,13.642,13.848,13.642,13.842,39318,0
2010-07-27,13.966,13.966,13.688,13.775,60247,0
2010-07-28,13.671,13.848,13.671,13.788,57992,0
2010-07-29,13.853,13.953,13.675,13.816,39513,0
2010-07-30,13.702,13.828,13.631,13.796,68838,0
2010-08-02,13.918,14.236,13.918,14.185,62264,0
2010-08-03,14.223,14.281,14.058,14.196,65958,0
2010-08-04,14.196,14.316,14.179,14.275,54140,0
2010-08-05,14.123,14.295,14.117,14.281,122799,0
2010-08-06,14.165,14.223,13.986,14.151,84096,0
2010-08-09,14.223,14.281,14.196,14.263,50875,0
2010-08-10,14.131,14.211,14.032,14.171,63465,0
2010-08-11,13.881,13.905,13.657,13.657,86723,0
2010-08-12,13.441,13.761,13.434,13.577,62735,0
2010-08-13,13.551,13.695,13.551,13.584,38554,0
2010-08-16,13.537,13.618,13.472,13.598,49359,0
2010-08-17,13.671,13.905,13.671,13.853,59975,0
2010-08-18,13.881,13.881,13.637,13.761,95829,0
2010-08-19,13.788,13.788,13.478,13.543,80178,0
2010-08-20,13.434,13.454,13.308,13.434,110288,0
2010-08-23,13.905,14.077,13.905,13.973,82937,0
2010-08-24,13.822,13.939,13.741,13.769,103601,0
2010-08-25,13.702,13.836,13.543,13.769,120586,0
2010-08-26,13.809,13.899,13.529,13.584,86779,0
2010-08-27,13.671,13.934,13.523,13.934,104474,0
2010-08-30,13.842,13.961,13.761,13.761,62595,0
2010-08-31,13.695,13.822,13.642,13.761,87204,0
2010-09-01,13.926,14.268,13.926,14.268,113578,0
2010-09-02,14.236,14.407,14.217,14.407,94107,0
2010-09-03,14.492,14.585,14.428,14.533,53435,0
2010-09-07,14.455,14.462,14.316,14.343,97993,0
2010-09-08,14.388,14.506,14.38,14.449,125534,0
2010-09-09,14.564,14.605,14.421,14.506,40303,0
2010-09-10,14.558,14.658,14.545,14.64,57391,0
2010-09-13,14.723,14.755,14.672,14.723,83852,0
2010-09-14,14.672,14.796,14.665,14.738,30706,0
2010-09-15,14.599,14.7,14.564,14.679,78382,0
2010-09-16,14.633,14.713,14.572,14.626,41439,0
2010-09-17,14.7,14.7,14.552,14.591,92268,0
2010-09-20,14.599,14.829,14.552,14.809,94358,0
2010-09-21,14.732,14.916,14.672,14.829,57343,0
2010-09-22,14.898,14.942,14.7,14.706,33801,0
2010-09-23,14.672,14.755,14.585,14.646,159596,0
2010-09-24,14.782,15.041,14.775,14.986,119479,0
2010-09-27,15.02,15.086,14.961,15.001,150250,0
2010-09-28,15.02,15.119,14.856,15.1,138089,0
2010-09-29,15.073,15.278,15.068,15.199,88583,0
2010-09-30,15.331,15.411,15.126,15.257,68668,0
2010-10-01,15.351,15.461,15.225,15.447,67267,0
2010-10-04,15.398,15.417,15.146,15.278,102322,0
2010-10-05,15.316,15.685,15.316,15.64,137019,0
2010-10-06,15.634,15.798,15.621,15.705,80134,0
2010-10-07,15.798,15.798,15.549,15.647,28639,0
2010-10-08,15.647,15.932,15.627,15.912,67159,0
2010-10-11,15.912,15.99,15.904,15.904,34760,0
2010-10-12,15.825,15.955,15.725,15.938,56958,0
2010-10-13,15.99,16.161,15.99,16.068,62326,0
2010-10-14,16.089,16.228,16.061,16.18,263484,0
2010-10-15,16.252,16.252,16.068,16.24,140939,0
2010-10-18,16.148,16.325,16.134,16.313,93408,0
2010-10-19,16.148,16.148,15.825,15.919,105031,0
2010-10-20,15.976,16.18,15.976,16.089,116911,0
2010-10-21,16.095,16.259,15.944,16.049,35656,0
2010-10-22,16.121,16.208,16.095,16.167,35150,0
2010-10-25,16.299,16.436,16.24,16.252,59599,0
2010-10-26,16.121,16.279,16.115,16.24,24405,0
2010-10-27,16.188,16.201,15.97,16.201,40007,0
2010-10-28,16.286,16.318,16.141,16.228,86443,0
2010-10-29,16.14,16.24,16.088,16.233,51040,0
2010-11-01,16.381,16.476,16.175,16.259,58922,0
2010-11-02,16.286,16.489,16.286,16.444,51311,0
2010-11-03,16.523,16.523,16.279,16.45,72179,0
2010-11-04,16.489,16.999,16.489,16.966,84228,0
2010-11-05,16.906,17.065,16.906,17.044,57693,0
2010-11-08,17.004,17.084,16.953,17.065,90068,0
2010-11-09,17.084,17.254,16.939,17.023,73640,0
2010-11-10,17.03,17.249,16.878,17.242,78977,0
2010-11-11,17.195,17.452,17.162,17.452,81298,0
2010-11-12,17.487,17.495,17.069,17.188,86615,0
2010-11-15,17.188,17.341,17.136,17.136,153652,0
2010-11-16,16.939,16.972,16.692,16.802,142789,0
2010-11-17,16.279,16.36,16.095,16.318,196107,0
2010-11-18,16.476,16.635,16.476,16.503,134234,0
2010-11-19,16.489,16.618,16.332,16.591,66136,0
2010-11-22,16.471,16.618,16.338,16.578,94546,0
2010-11-23,16.313,16.476,16.175,16.347,71925,0
2010-11-24,16.471,16.585,16.444,16.549,91830,0
2010-11-26,16.381,16.529,16.347,16.43,37677,0
2010-11-29,16.338,16.557,16.195,16.557,40268,0
2010-11-30,16.294,16.594,16.281,16.531,51670,0
2010-12-01,16.68,16.939,16.68,16.906,147557,0
2010-12-02,16.802,17.242,16.802,17.242,93133,0
2010-12-03,17.183,17.347,17.183,17.341,60134,0
2010-12-06,17.374,17.426,17.295,17.411,49298,0
2010-12-07,17.48,17.611,17.335,17.335,60903,0
2010-12-08,17.366,17.387,17.136,17.249,43081,0
2010-12-09,17.335,17.335,17.136,17.235,59917,0
2010-12-10,17.309,17.309,17.176,17.309,62416,0
2010-12-13,17.495,17.547,17.426,17.459,69090,0
2010-12-14,17.393,17.5,17.316,17.366,54263,0
2010-12-15,17.341,17.341,17.176,17.228,47393,0
2010-12-16,17.301,17.309,17.058,17.295,50470,0
2010-12-17,17.301,17.301,17.209,17.242,51374,0
2010-12-20,17.347,17.406,17.215,17.382,61661,0
2010-12-21,17.466,17.547,17.432,17.526,77753,0
2010-12-22,17.592,17.644,17.539,17.644,63455,0
2010-12-23,17.597,17.692,17.597,17.679,63457,0
2010-12-27,17.664,17.664,17.597,17.631,41191,0
2010-12-28,17.697,17.743,17.631,17.71,65988,0
2010-12-29,17.763,17.882,17.722,17.815,62627,0
2010-12-30,17.797,17.894,17.705,17.722,128348,0
2010-12-31,17.701,17.877,17.681,17.807,61663,0
2011-01-03,17.927,18.052,17.921,17.96,92416,0
2011-01-04,17.941,17.981,17.71,17.862,127987,0
2011-01-05,17.881,17.981,17.697,17.968,113339,0
2011-01-06,17.968,18.005,17.776,17.888,222455,0
2011-01-07,17.9,17.999,17.842,17.999,241291,0
2011-01-10,17.881,18.032,17.848,18.02,148742,0
2011-01-11,18.052,18.382,18.052,18.382,104823,0
2011-01-12,18.394,18.651,18.394,18.631,106221,0
2011-01-13,18.522,18.686,18.509,18.592,153020,0
2011-01-14,18.542,18.811,18.482,18.779,143782,0
2011-01-18,18.779,18.923,18.744,18.923,77374,0
2011-01-19,18.988,19.055,18.68,18.707,75609,0
2011-01-20,18.644,18.644,18.31,18.427,140120,0
2011-01-21,18.631,18.631,18.364,18.467,138431,0
2011-01-24,18.454,18.534,18.351,18.448,63442,0
2011-01-25,18.441,18.448,18.302,18.419,97501,0
2011-01-26,18.454,18.771,18.454,18.751,110615,0
2011-01-27,18.771,18.771,18.534,18.7,130009,0
2011-01-28,18.803,18.803,18.516,18.619,129677,0
2011-01-31,18.848,19.13,18.713,19.13,112408,0
2011-02-01,19.153,19.515,19.153,19.501,111286,0
2011-02-02,19.543,19.607,19.378,19.522,112010,0
2011-02-03,19.469,19.469,19.213,19.279,342807,0
2011-02-04,19.476,19.476,19.18,19.284,178167,0
2011-02-07,19.424,19.483,19.246,19.291,167477,0
2011-02-08,19.253,19.324,19.041,19.253,192728,0
2011-02-09,19.213,19.213,18.877,18.962,66024,0
2011-02-10,18.903,19.153,18.856,19.106,54060,0
2011-02-11,19.106,19.193,19.021,19.16,73302,0
2011-02-14,19.238,19.551,19.133,19.508,65166,0
2011-02-15,19.582,19.582,19.246,19.351,87419,0
2011-02-16,19.431,19.607,19.357,19.595,61690,0
2011-02-18,19.8,19.931,19.681,19.872,73421,0
2011-02-22,19.905,20.103,19.595,19.642,120746,0
2011-02-23,19.627,20.096,19.627,19.877,132214,0
2011-02-24,19.95,19.95,19.543,19.681,79707,0
2011-02-25,19.706,20.003,19.693,19.97,63408,0
2011-02-28,20.005,20.144,19.932,20.124,81890,0
2011-03-01,20.302,20.302,19.859,19.891,129854,0
2011-03-02,19.905,20.096,19.806,20.07,98321,0
2011-03-03,20.18,20.288,20.129,20.255,88719,0
2011-03-04,20.339,20.339,19.996,20.129,95841,0
2011-03-07,20.161,20.339,19.884,19.964,75363,0
2011-03-08,19.95,19.964,19.687,19.839,108587,0
2011-03-09,19.925,19.958,19.693,19.727,55529,0
2011-03-10,19.627,19.627,18.988,19.034,149891,0
2011-03-11,18.983,19.424,18.83,19.344,88364,0
2011-03-14,19.061,19.397,19.061,19.397,46652,0
2011-03-15,18.744,19.233,18.744,19.146,84069,0
2011-03-16,19.007,19.324,18.626,18.779,132751,0
2011-03-17,18.814,19.322,18.814,19.278,82316,0
2011-03-18,19.378,19.489,19.173,19.225,88929,0
2011-03-21,19.494,19.761,19.489,19.761,85105,0
2011-03-22,19.753,19.753,19.662,19.748,48539,0
2011-03-23,19.733,19.877,19.674,19.819,84611,0
2011-03-24,20.024,20.024,19.766,19.891,75008,0
2011-03-25,19.826,20.043,19.826,19.983,41088,0
2011-03-28,19.938,20.136,19.891,19.905,56253,0
2011-03-29,19.826,20.155,19.772,20.129,83164,0
2011-03-30,20.201,20.332,20.082,20.247,39307,0
2011-03-31,20.334,20.4,20.158,20.171,61999,0
2011-04-01,20.386,20.431,20.215,20.274,49965,0
2011-04-04,20.365,20.459,20.325,20.358,32559,0
2011-04-05,20.381,20.513,20.309,20.455,36360,0
2011-04-06,20.498,20.598,20.24,20.339,69283,0
2011-04-07,20.427,20.455,20.242,20.415,58984,0
2011-04-08,20.67,20.743,20.378,20.445,60700,0
2011-04-11,20.42,20.491,20.063,20.109,59679,0
2011-04-12,19.793,19.938,19.442,19.642,143979,0
2011-04-13,19.864,19.884,19.535,19.642,60796,0
2011-04-14,19.515,19.634,19.443,19.621,79042,0
2011-04-15,19.719,19.8,19.582,19.753,58330,0
2011-04-18,19.443,19.522,19.246,19.424,111508,0
2011-04-19,19.455,19.634,19.455,19.569,44994,0
2011-04-20,19.772,20.057,19.772,19.976,41220,0
2011-04-21,20.049,20.089,19.919,20.089,18394,0
2011-04-25,19.944,20.103,19.912,20.063,111748,0
2011-04-26,19.959,20.242,19.959,20.157,53856,0
2011-04-27,20.155,20.221,19.864,20.187,45918,0
2011-04-28,20.142,20.215,19.989,20.155,29588,0
2011-04-29,20.258,20.414,20.201,20.377,49706,0
2011-05-02,20.42,20.47,20.142,20.268,68671,0
2011-05-03,20.124,20.341,19.944,20.039,94676,0
2011-05-04,19.892,19.898,19.515,19.674,110925,0
2011-05-05,19.377,19.482,19.104,19.283,134221,0
2011-05-06,19.454,19.68,19.139,19.383,75064,0
2011-05-09,19.488,19.648,19.322,19.594,108726,0
2011-05-10,19.581,19.753,19.488,19.693,44451,0
2011-05-11,19.642,19.642,19.104,19.271,139526,0
2011-05-12,19.212,19.5,19.006,19.238,72790,0
2011-05-13,19.322,19.423,19.046,19.111,28117,0
2011-05-16,19.04,19.343,18.982,18.999,28308,0
2011-05-17,18.926,18.999,18.715,18.887,102528,0
2011-05-18,19.018,19.371,18.999,19.245,133231,0
2011-05-19,19.336,19.377,19.166,19.303,55808,0
2011-05-20,19.252,19.43,19.079,19.322,27438,0
2011-05-23,19.139,19.139,18.86,18.974,62235,0
2011-05-24,19.123,19.493,19.123,19.223,101669,0
2011-05-25,19.158,19.621,19.139,19.5,86358,0
2011-05-26,19.521,19.648,19.39,19.634,51493,0
2011-05-27,19.753,19.847,19.627,19.7,48408,0
2011-05-31,19.913,20.058,19.706,19.913,56027,0
2011-06-01,19.877,19.959,19.475,19.55,118507,0
2011-06-02,19.615,19.706,19.278,19.462,75202,0
2011-06-03,19.212,19.621,19.212,19.43,53913,0
2011-06-06,19.396,19.475,19.053,19.079,73784,0
2011-06-07,19.231,19.316,19.006,19.006,59074,0
2011-06-08,18.913,19.252,18.913,19.025,96077,0
2011-06-09,19.104,19.35,19.079,19.218,83777,0
2011-06-10,19.139,19.144,18.854,18.913,138015,0
2011-06-13,18.92,19.04,18.477,18.614,182277,0
2011-06-14,18.848,19.018,18.848,18.946,78184,0
2011-06-15,18.735,18.88,18.47,18.589,86630,0
2011-06-16,18.649,18.731,18.423,18.584,47750,0
2011-06-17,18.668,18.768,18.391,18.512,52125,0
2011-06-20,18.352,18.557,18.352,18.517,64331,0
2011-06-21,18.517,18.92,18.517,18.827,99110,0
2011-06-22,18.729,19.093,18.729,18.848,86900,0
2011-06-23,18.463,18.676,18.153,18.642,192787,0
2011-06-24,18.642,18.642,18.326,18.371,61989,0
2011-06-27,18.384,18.596,18.304,18.505,76752,0
2011-06-28,18.601,19.01,18.601,18.999,61311,0
2011-06-29,19.067,19.303,18.993,19.212,136267,0
2011-06-30,19.238,19.506,19.238,19.498,50470,0
2011-07-01,19.493,19.634,19.278,19.594,94371,0
2011-07-05,19.641,19.806,19.626,19.706,41105,0
2011-07-06,19.673,19.706,19.541,19.666,52457,0
2011-07-07,19.853,19.985,19.827,19.926,118442,0
2011-07-08,19.739,19.748,19.575,19.706,88106,0
2011-07-11,19.475,19.5,19.252,19.322,129740,0
2011-07-12,19.262,19.487,19.255,19.262,67996,0
2011-07-13,19.418,19.674,19.377,19.436,87334,0
2011-07-14,19.581,19.642,19.29,19.322,76422,0
2011-07-15,19.423,19.772,19.403,19.772,105261,0
2011-07-18,19.648,19.806,19.488,19.581,104077,0
2011-07-19,19.766,19.892,19.633,19.892,231086,0
2011-07-20,19.95,19.998,19.812,19.898,50829,0
2011-07-21,19.984,20.242,19.984,20.217,87045,0
2011-07-22,20.232,20.33,20.158,20.291,49613,0
2011-07-25,20.076,20.328,20.045,20.189,106477,0
2011-07-26,20.265,20.286,20.092,20.131,27511,0
2011-07-27,19.976,19.99,19.654,19.706,117179,0
2011-07-28,19.641,19.82,19.549,19.568,93856,0
2011-07-29,19.286,19.52,19.274,19.336,81900,0
2011-08-01,19.68,19.68,19.166,19.329,116048,0
2011-08-02,19.242,19.441,18.884,18.884,148771,0
2011-08-03,18.87,18.916,18.36,18.837,198528,0
2011-08-04,18.519,18.519,17.455,17.503,295883,0
2011-08-05,17.713,17.88,16.622,17.303,290030,0
2011-08-08,16.575,16.801,15.656,15.769,296213,0
2011-08-09,16.101,16.512,15.469,16.512,275829,0
2011-08-10,16.287,16.684,16.016,16.082,185660,0
2011-08-11,16.208,17.156,16.129,16.898,211095,0
2011-08-12,17.163,17.269,17.004,17.104,69858,0
2011-08-15,17.356,17.721,17.342,17.708,88248,0
2011-08-16,17.543,17.734,17.332,17.477,156642,0
2011-08-17,17.536,17.867,17.422,17.516,96246,0
2011-08-18,16.863,16.93,16.333,16.512,211119,0
2011-08-19,16.208,16.697,16.082,16.115,111406,0
2011-08-22,16.588,16.601,15.937,15.974,141134,0
2011-08-23,16.075,16.684,16.002,16.677,112847,0
2011-08-24,16.545,16.824,16.46,16.787,114323,0
2011-08-25,16.938,16.971,16.402,16.486,80293,0
2011-08-26,16.414,16.851,16.108,16.808,67556,0
2011-08-29,17.044,17.325,16.985,17.325,47352,0
2011-08-30,17.156,17.563,17.111,17.448,71513,0
2011-08-31,17.614,17.82,17.445,17.601,85751,0
2011-09-01,17.641,17.827,17.448,17.455,96017,0
2011-09-02,16.971,17.135,16.863,16.971,59554,0
2011-09-06,16.486,16.813,16.327,16.808,61515,0
2011-09-07,17.037,17.396,17.037,17.396,103752,0
2011-09-08,17.303,17.516,17.104,17.196,110665,0
2011-09-09,16.924,17.004,16.505,16.615,133396,0
2011-09-12,16.376,16.677,16.216,16.677,190402,0
2011-09-13,16.717,16.818,16.466,16.745,55938,0
2011-09-14,16.793,17.131,16.54,16.953,84365,0
2011-09-15,17.144,17.29,17.023,17.244,50475,0
2011-09-16,17.229,17.263,17.065,17.21,40724,0
2011-09-19,16.945,17.077,16.659,16.991,52157,0
2011-09-20,17.004,17.189,16.793,16.793,113904,0
2011-09-21,16.725,16.787,16.101,16.108,101374,0
2011-09-22,15.59,15.629,14.931,15.231,268833,0
2011-09-23,14.827,15.193,14.813,14.999,127574,0
2011-09-26,15.033,15.571,14.84,15.558,361122,0
2011-09-27,16.108,16.201,15.751,15.816,97009,0
2011-09-28,15.881,15.962,15.239,15.278,78161,0
2011-09-29,15.59,15.651,15.145,15.398,69659,0
2011-09-30,15.142,15.334,15.021,15.021,91901,0
2011-10-03,14.785,14.915,14.415,14.449,136314,0
2011-10-04,13.998,14.758,13.838,14.758,221816,0
2011-10-05,14.818,15.328,14.725,15.292,129465,0
2011-10-06,15.269,15.647,15.158,15.647,75727,0
2011-10-07,15.723,15.729,15.325,15.425,44353,0
2011-10-10,15.769,16.121,15.769,16.082,62483,0
2011-10-11,16.075,16.333,15.968,16.167,45872,0
2011-10-12,16.229,16.531,16.208,16.293,82566,0
2011-10-13,16.108,16.287,15.962,16.26,50261,0
2011-10-14,16.56,16.884,16.54,16.857,55581,0
2011-10-17,16.844,16.945,16.478,16.478,56958,0
2011-10-18,16.432,17.091,16.34,16.971,135254,0
2011-10-19,17.004,17.156,16.759,16.773,72484,0
2011-10-20,16.808,16.971,16.627,16.898,42679,0
2011-10-21,17.124,17.29,17.065,17.196,49415,0
2011-10-24,17.223,17.524,17.223,17.463,38654,0
2011-10-25,17.409,17.409,17.013,17.056,75605,0
2011-10-26,17.363,17.477,16.971,17.422,75631,0
2011-10-27,17.563,18.245,17.554,18.1,159963,0
2011-10-28,18.217,18.231,17.871,18.134,98215,0
2011-10-31,17.924,18.067,17.42,17.42,111053,0
2011-11-01,16.714,17.141,16.631,16.936,129060,0
2011-11-02,17.03,17.491,17.03,17.448,96179,0
2011-11-03,17.728,17.884,17.445,17.871,44812,0
2011-11-04,17.721,17.863,17.531,17.764,29093,0
2011-11-07,17.762,17.981,17.574,17.9,89263,0
2011-11-08,17.935,18.209,17.863,18.176,94592,0
2011-11-09,17.701,17.849,17.432,17.459,98852,0
2011-11-10,17.707,17.941,17.445,17.772,167878,0
2011-11-11,17.984,18.231,17.984,18.161,112203,0
2011-11-14,17.998,18.083,17.82,17.971,63578,0
2011-11-15,17.891,18.09,17.794,17.998,164783,0
2011-11-16,17.891,18.161,17.713,17.713,187188,0
2011-11-17,17.92,17.92,17.141,17.29,159126,0
2011-11-18,17.261,17.327,16.971,17.126,140387,0
2011-11-21,16.928,16.928,16.51,16.829,86936,0
2011-11-22,16.707,16.803,16.51,16.604,84127,0
2011-11-23,16.398,16.398,16.092,16.13,63397,0
2011-11-25,15.993,16.214,15.987,16,33991,0
2011-11-28,16.502,16.604,16.37,16.453,84992,0
2011-11-29,16.488,16.788,16.446,16.7,73348,0
2011-11-30,17.214,17.508,17.214,17.508,89818,0
2011-12-01,17.565,17.673,17.396,17.475,64728,0
2011-12-02,17.622,17.764,17.452,17.51,65354,0
2011-12-05,17.721,17.863,17.559,17.665,75126,0
2011-12-06,17.663,17.833,17.548,17.711,42696,0
2011-12-07,17.636,17.694,17.445,17.593,59920,0
2011-12-08,17.459,17.546,17.169,17.204,126635,0
2011-12-09,17.249,17.517,17.249,17.452,114570,0
2011-12-12,17.141,17.197,16.928,17.126,123132,0
2011-12-13,17.218,17.445,16.884,16.965,76563,0
2011-12-14,16.85,16.856,16.446,16.502,86065,0
2011-12-15,16.659,16.744,16.398,16.419,73123,0
2011-12-16,16.598,16.679,16.468,16.561,82736,0
2011-12-19,16.561,16.561,16.29,16.378,96703,0
2011-12-20,16.644,16.928,16.604,16.884,141127,0
2011-12-21,16.965,17.092,16.816,17.056,91536,0
2011-12-22,17.148,17.304,17.098,17.233,56973,0
2011-12-23,17.249,17.383,17.249,17.383,78475,0
2011-12-27,17.432,17.531,17.375,17.388,134057,0
2011-12-28,17.423,17.423,17.041,17.106,149197,0
2011-12-29,17.106,17.268,17.077,17.225,138141,0
2011-12-30,17.197,17.388,17.197,17.339,104803,0
2012-01-03,17.673,17.849,17.673,17.786,104474,0
2012-01-04,17.701,17.871,17.636,17.827,47733,0
2012-01-05,17.777,17.82,17.593,17.813,66852,0
2012-01-06,17.884,17.941,17.681,17.681,99204,0
2012-01-09,17.758,17.842,17.681,17.835,56854,0
2012-01-10,18.048,18.14,17.871,17.99,254646,0
2012-01-11,17.997,18.124,17.726,17.769,139777,0
2012-01-12,17.776,17.819,17.606,17.67,149833,0
2012-01-13,17.608,17.629,17.423,17.587,107219,0
2012-01-17,17.783,17.868,17.656,17.684,91659,0
2012-01-18,17.643,17.984,17.636,17.978,70390,0
2012-01-19,18.097,18.112,17.978,18.032,75070,0
2012-01-20,18.038,18.104,17.889,18.038,92933,0
2012-01-23,18.004,18.238,18.004,18.184,61151,0
2012-01-24,18.09,18.154,17.978,18.154,94871,0
2012-01-25,18.026,18.38,17.912,18.346,115934,0
2012-01-26,18.394,18.472,18.083,18.105,99511,0
2012-01-27,18.059,18.16,18.038,18.132,59391,0
2012-01-30,17.949,18.048,17.813,18.019,78165,0
2012-01-31,18.204,18.204,17.856,17.957,70659,0
2012-02-01,18.088,18.174,18.038,18.074,81257,0
2012-02-02,18.182,18.294,18.104,18.195,76583,0
2012-02-03,18.274,18.53,18.267,18.472,92636,0
2012-02-06,18.332,18.693,18.332,18.664,43834,0
2012-02-07,18.614,18.842,18.509,18.778,58150,0
2012-02-08,18.955,18.955,18.628,18.709,50520,0
2012-02-09,18.728,18.805,18.634,18.748,35190,0
2012-02-10,18.486,18.598,18.457,18.48,99571,0
2012-02-13,18.585,18.678,18.486,18.578,80842,0
2012-02-14,18.516,18.634,18.464,18.592,55045,0
2012-02-15,18.614,18.664,18.509,18.558,65447,0
2012-02-16,18.592,18.791,18.516,18.762,93063,0
2012-02-17,18.734,18.898,18.734,18.848,51210,0
2012-02-21,19.096,19.096,18.939,19.018,158470,0
2012-02-22,19.069,19.167,19.018,19.054,81155,0
2012-02-23,19.117,19.161,18.969,19.161,92788,0
2012-02-24,19.167,19.307,19.167,19.223,94316,0
2012-02-27,19.204,19.294,19.123,19.223,64139,0
2012-02-28,19.204,19.352,19.131,19.189,114259,0
2012-02-29,19.218,19.288,18.99,19.009,66850,0
2012-03-01,19.139,19.316,19.109,19.26,77932,0
2012-03-02,19.238,19.238,19.004,19.054,49127,0
2012-03-05,19.075,19.075,18.805,18.898,46666,0
2012-03-06,18.628,18.664,18.509,18.62,58555,0
2012-03-07,18.656,18.842,18.598,18.798,173537,0
2012-03-08,18.82,19.018,18.778,18.955,118438,0
2012-03-09,18.939,19.075,18.87,18.877,42744,0
2012-03-12,18.756,18.842,18.678,18.728,28226,0
2012-03-13,18.791,18.969,18.7,18.955,53637,0
2012-03-14,18.955,19.004,18.778,18.82,75869,0
2012-03-15,18.82,18.932,18.748,18.861,37591,0
2012-03-16,18.977,19.117,18.932,19.091,54002,0
2012-03-19,19.096,19.238,19.047,19.189,72441,0
2012-03-20,19.153,19.153,18.762,18.827,64581,0
2012-03-21,18.82,18.842,18.634,18.656,45388,0
2012-03-22,18.614,18.614,18.274,18.346,117304,0
2012-03-23,18.309,18.523,18.279,18.486,50482,0
2012-03-26,18.585,18.678,18.565,18.656,49060,0
2012-03-27,18.656,18.664,18.509,18.545,69985,0
2012-03-28,18.523,18.558,18.236,18.332,79864,0
2012-03-29,18.188,18.301,18.111,18.286,37843,0
2012-03-30,18.392,18.463,18.336,18.45,25077,0
2012-04-02,18.387,18.7,18.387,18.605,24643,0
2012-04-03,18.565,18.62,18.387,18.48,48255,0
2012-04-04,18.425,18.425,18.185,18.299,32110,0
2012-04-05,18.27,18.37,18.141,18.155,38769,0
2012-04-09,18.002,18.018,17.769,17.861,93690,0
2012-04-10,17.855,17.876,17.495,17.555,78149,0
2012-04-11,17.847,17.847,17.464,17.495,82070,0
2012-04-12,17.464,17.889,17.464,17.847,140100,0
2012-04-13,17.889,17.889,17.656,17.663,52458,0
2012-04-16,17.798,17.819,17.535,17.598,37792,0
2012-04-17,17.75,17.935,17.75,17.849,82673,0
2012-04-18,17.84,17.882,17.755,17.798,45425,0
2012-04-19,17.819,17.904,17.67,17.776,27462,0
2012-04-20,17.912,17.978,17.743,17.757,53325,0
2012-04-23,17.543,17.749,17.464,17.684,44216,0
2012-04-24,17.763,17.911,17.726,17.833,68312,0
2012-04-25,18.118,18.118,17.911,18.031,63791,0
2012-04-26,18.174,18.216,18.031,18.216,57373,0
2012-04-27,18.241,18.27,18.141,18.211,28871,0
2012-04-30,18.277,18.322,18.192,18.228,99490,0
2012-05-01,18.313,18.563,18.29,18.44,115482,0
2012-05-02,18.349,18.483,18.155,18.204,78161,0
2012-05-03,18.283,18.283,17.927,17.942,133109,0
2012-05-04,17.927,17.942,17.536,17.649,117630,0
2012-05-07,17.607,17.664,17.464,17.628,46533,0
2012-05-08,17.628,17.628,17.221,17.556,99235,0
2012-05-09,17.294,17.472,17.2,17.364,72503,0
2012-05-10,17.479,17.628,17.456,17.456,69607,0
2012-05-11,17.42,17.472,17.272,17.272,101901,0
2012-05-14,17.109,17.136,17.037,17.066,76448,0
2012-05-15,17.058,17.101,16.782,16.843,110428,0
2012-05-16,16.879,17.008,16.636,16.636,72367,0
2012-05-17,16.692,16.759,16.529,16.537,77965,0
2012-05-18,16.589,16.659,16.273,16.31,99958,0
2012-05-21,16.346,16.582,16.294,16.582,104996,0
2012-05-22,16.692,16.782,16.501,16.589,109282,0
2012-05-23,16.589,16.692,16.331,16.692,111815,0
2012-05-24,16.744,16.744,16.516,16.636,30754,0
2012-05-25,16.752,16.759,16.624,16.664,47881,0
2012-05-29,16.864,17.044,16.811,16.872,48727,0
2012-05-30,16.686,16.686,16.473,16.529,121475,0
2012-05-31,16.554,16.554,16.218,16.412,65593,0
2012-06-01,16.189,16.196,16.003,16.066,124748,0
2012-06-04,15.994,16.103,15.732,15.939,82495,0
2012-06-05,15.866,16.074,15.859,15.994,52129,0
2012-06-06,16.203,16.429,16.159,16.376,121003,0
2012-06-07,16.56,16.722,16.436,16.436,45927,0
2012-06-08,16.302,16.501,16.21,16.445,46450,0
2012-06-11,16.603,16.631,16.288,16.288,58741,0
2012-06-12,16.411,16.487,16.259,16.445,44416,0
2012-06-13,16.281,16.451,16.237,16.273,59701,0
2012-06-14,16.411,16.494,16.218,16.465,72780,0
2012-06-15,16.566,16.886,16.508,16.692,117512,0
2012-06-18,16.659,16.659,16.537,16.611,64376,0
2012-06-19,16.752,16.944,16.707,16.893,67091,0
2012-06-20,16.972,16.994,16.728,16.816,64991,0
2012-06-21,16.851,16.851,16.196,16.231,100954,0
2012-06-22,16.337,16.404,16.196,16.367,96833,0
2012-06-25,16.203,16.203,15.932,16.153,142821,0
2012-06-26,16.175,16.302,16.125,16.265,127226,0
2012-06-27,16.423,16.582,16.418,16.582,91453,0
2012-06-28,16.487,16.636,16.404,16.636,58755,0
2012-06-29,17.121,17.121,16.914,17.08,95822,0
2012-07-02,17.101,17.144,16.922,17.121,135302,0
2012-07-03,17.176,17.513,17.176,17.484,42641,0
2012-07-05,17.463,17.463,17.233,17.368,64763,0
2012-07-06,17.08,17.228,17.058,17.207,61356,0
2012-07-09,17.244,17.244,17.02,17.185,51049,0
2012-07-10,17.3,17.323,16.864,16.922,81764,0
2012-07-11,17.015,17.109,16.914,17.044,64794,0
2012-07-12,16.851,17.001,16.811,16.986,66196,0
2012-07-13,17.119,17.24,17.084,17.218,46174,0
2012-07-16,17.185,17.272,17.094,17.214,31566,0
2012-07-17,17.354,17.404,17.105,17.377,52096,0
2012-07-18,17.362,17.569,17.354,17.493,44064,0
2012-07-19,17.584,17.642,17.495,17.599,26083,0
2012-07-20,17.521,17.64,17.513,17.576,70779,0
2012-07-23,16.851,17.464,16.851,17.428,54502,0
2012-07-24,17.341,17.404,17.018,17.169,88690,0
2012-07-25,17.285,17.323,17.052,17.221,30078,0
2012-07-26,17.428,17.556,17.337,17.529,40859,0
2012-07-27,17.521,17.756,17.499,17.756,67807,0
2012-07-30,17.777,17.82,17.712,17.764,47464,0
2012-07-31,17.82,17.863,17.672,17.672,46015,0
2012-08-01,17.692,17.749,17.569,17.612,42665,0
2012-08-02,17.354,17.454,17.226,17.404,58814,0
2012-08-03,17.64,17.849,17.626,17.711,82817,0
2012-08-06,17.711,17.856,17.711,17.793,85240,0
2012-08-07,17.884,18.071,17.884,17.972,82515,0
2012-08-08,17.935,18.041,17.927,17.991,72509,0
2012-08-09,17.998,18.163,17.998,18.106,58576,0
2012-08-10,18.034,18.178,17.941,18.178,42866,0
2012-08-13,18.156,18.178,18.005,18.071,34397,0
2012-08-14,18.141,18.163,17.991,18.041,30801,0
2012-08-15,18.048,18.099,18.027,18.048,44560,0
2012-08-16,18.085,18.228,18.085,18.178,38813,0
2012-08-17,18.205,18.234,18.156,18.219,50221,0
2012-08-20,18.192,18.213,18.099,18.141,36487,0
2012-08-21,18.234,18.306,18.055,18.106,52090,0
2012-08-22,18.121,18.171,17.984,18.171,76080,0
2012-08-23,18.099,18.129,17.949,17.984,43895,0
2012-08-24,17.927,18.055,17.849,18.005,60647,0
2012-08-27,17.998,18.106,17.963,18.027,52786,0
2012-08-28,17.963,18.034,17.927,18.013,37135,0
2012-08-29,18.005,18.005,17.912,17.957,40208,0
2012-08-30,17.935,17.935,17.763,17.826,80995,0
2012-08-31,17.863,17.972,17.77,17.898,82021,0
2012-09-04,17.849,17.884,17.727,17.863,97073,0
2012-09-05,17.77,17.898,17.77,17.835,74901,0
2012-09-06,17.991,18.242,17.978,18.163,120791,0
2012-09-07,18.234,18.45,18.234,18.427,80689,0
2012-09-10,18.456,18.523,18.336,18.344,56495,0
2012-09-11,18.371,18.571,18.371,18.516,29603,0
2012-09-12,18.516,18.635,18.516,18.565,49678,0
2012-09-13,18.585,18.966,18.501,18.887,90074,0
2012-09-14,19.001,19.294,19.001,19.188,127504,0
2012-09-17,19.144,19.286,19.044,19.093,76014,0
2012-09-18,19.053,19.066,18.864,18.966,61104,0
2012-09-19,18.981,18.981,18.828,18.901,118730,0
2012-09-20,18.764,18.915,18.687,18.871,52439,0
2012-09-21,18.973,19.053,18.837,18.894,97710,0
2012-09-24,18.75,18.837,18.723,18.793,31458,0
2012-09-25,18.864,18.864,18.687,18.694,80273,0
2012-09-26,18.62,18.642,18.486,18.536,81204,0
2012-09-27,18.664,18.793,18.62,18.785,47471,0
2012-09-28,18.656,18.814,18.606,18.779,51191,0
2012-10-01,18.879,18.981,18.785,18.85,99602,0
2012-10-02,18.908,18.908,18.764,18.879,37914,0
2012-10-03,18.864,18.864,18.723,18.779,144317,0
2012-10-04,18.814,18.942,18.793,18.837,84015,0
2012-10-05,18.966,19.013,18.823,18.871,106303,0
2012-10-08,18.756,18.951,18.75,18.923,48206,0
2012-10-09,18.966,19.013,18.864,18.929,59923,0
2012-10-10,18.887,18.887,18.606,18.62,88330,0
2012-10-11,18.764,18.857,18.723,18.772,86290,0
2012-10-12,18.779,18.793,18.565,18.723,87777,0
2012-10-15,18.687,18.823,18.565,18.814,92031,0
2012-10-16,18.828,19.029,18.828,18.959,56051,0
2012-10-17,19.007,19.172,19.007,19.172,43244,0
2012-10-18,19.167,19.172,19.066,19.144,43294,0
2012-10-19,19.08,19.107,18.743,18.837,57467,0
2012-10-22,18.793,18.901,18.501,18.756,101900,0
2012-10-23,18.53,18.53,18.271,18.494,147105,0
2012-10-24,18.536,18.536,18.306,18.392,82249,0
2012-10-25,18.523,18.551,18.306,18.471,50720,0
2012-10-26,18.413,18.571,18.406,18.523,42023,0
2012-10-31,18.592,18.629,18.371,18.479,80894,0
2012-11-01,18.434,18.614,18.377,18.578,89967,0
2012-11-02,18.723,18.723,18.427,18.516,101177,0
2012-11-05,18.508,18.598,18.486,18.598,75967,0
2012-11-06,18.68,18.756,18.629,18.756,64822,0
2012-11-07,18.592,18.592,18.358,18.501,113146,0
2012-11-08,18.463,18.551,18.271,18.3,77035,0
2012-11-09,18.25,18.322,18.106,18.121,86419,0
2012-11-12,18.115,18.115,18.005,18.071,60076,0
2012-11-13,17.963,18.171,17.963,18.099,86761,0
2012-11-14,18.106,18.129,17.912,17.92,142793,0
2012-11-15,18.025,18.118,17.64,17.844,192225,0
2012-11-16,17.731,17.785,17.544,17.656,93000,0
2012-11-19,17.852,18.154,17.852,18.025,42379,0
2012-11-20,17.975,18.118,17.951,18.04,34986,0
2012-11-21,18.078,18.253,18.032,18.087,48796,0
2012-11-23,18.102,18.345,18.102,18.268,25548,0
2012-11-26,18.199,18.298,18.118,18.236,49103,0
2012-11-27,18.11,18.289,18.102,18.162,57747,0
2012-11-28,18.071,18.253,18.01,18.245,32655,0
2012-11-29,18.329,18.388,18.289,18.304,19930,0
2012-11-30,18.298,18.424,18.206,18.26,22275,0
2012-12-03,18.336,18.373,18.118,18.118,40342,0
2012-12-04,18.11,18.162,17.989,18.019,51271,0
2012-12-05,17.996,18.154,17.996,18.102,49242,0
2012-12-06,18.04,18.078,17.927,18.032,49401,0
2012-12-07,18.048,18.11,17.966,18.032,57343,0
2012-12-10,18.025,18.11,17.927,18.002,67403,0
2012-12-11,18.01,18.14,18.01,18.063,56986,0
2012-12-12,18.11,18.23,18.04,18.17,81636,0
2012-12-13,18.078,18.14,17.966,18.002,66770,0
2012-12-14,17.951,17.996,17.838,17.996,38828,0
2012-12-17,17.935,18.078,17.92,18.04,120986,0
2012-12-18,17.981,18.268,17.981,18.221,123059,0
2012-12-19,18.177,18.298,18.11,18.118,63677,0
2012-12-20,18.199,18.268,18.063,18.206,75077,0
2012-12-21,17.951,18.118,17.951,18.04,75655,0
2012-12-24,18.002,18.063,17.951,17.989,38481,0
2012-12-26,18.118,18.132,17.852,18.002,64062,0
2012-12-27,18.04,18.094,17.747,17.975,92219,0
2012-12-28,17.807,17.875,17.747,17.754,120140,0
2012-12-31,17.814,18.055,17.754,18.055,112076,0
2013-01-02,18.495,18.495,18.245,18.416,127320,0
2013-01-03,18.424,18.569,18.416,18.511,123259,0
2013-01-04,18.598,18.802,18.584,18.78,104383,0
2013-01-07,18.684,18.765,18.517,18.643,93177,0
2013-01-08,18.643,18.66,18.541,18.591,54638,0
2013-01-09,18.699,18.721,18.569,18.721,80988,0
2013-01-10,18.826,18.97,18.765,18.946,48111,0
2013-01-11,18.871,19.007,18.834,18.916,103751,0
2013-01-14,18.916,18.939,18.842,18.901,34806,0
2013-01-15,18.909,19.013,18.894,18.999,51216,0
2013-01-16,18.946,19.12,18.931,19.083,110455,0
2013-01-17,19.075,19.338,19.075,19.181,158118,0
2013-01-18,19.218,19.417,19.181,19.417,44339,0
2013-01-22,19.46,19.56,19.371,19.56,70764,0
2013-01-23,19.567,19.626,19.46,19.626,117376,0
2013-01-24,19.671,19.807,19.619,19.619,158072,0
2013-01-25,19.739,19.823,19.648,19.762,150452,0
2013-01-28,19.724,19.8,19.626,19.8,112217,0
2013-01-29,19.776,19.928,19.776,19.914,125229,0
2013-01-30,19.906,19.921,19.739,19.739,76978,0
2013-01-31,19.671,19.807,19.648,19.784,100374,0
2013-02-01,19.853,19.936,19.815,19.882,63769,0
2013-02-04,19.815,19.867,19.769,19.823,165122,0
2013-02-05,19.914,19.936,19.823,19.882,40130,0
2013-02-06,19.823,19.921,19.815,19.914,51471,0
2013-02-07,19.823,19.882,19.792,19.861,51604,0
2013-02-08,19.83,20.003,19.83,19.949,53106,0
2013-02-11,19.89,19.959,19.875,19.875,37140,0
2013-02-12,19.89,19.973,19.882,19.914,23603,0
2013-02-13,19.95,20.043,19.906,19.959,55196,0
2013-02-14,19.89,20.072,19.853,20.049,54271,0
2013-02-15,20.02,20.02,19.738,19.776,85871,0
2013-02-19,19.784,19.936,19.769,19.897,119527,0
2013-02-20,19.928,19.928,19.465,19.465,86391,0
2013-02-21,19.391,19.436,19.155,19.336,53580,0
2013-02-22,19.369,19.458,19.291,19.422,23776,0
2013-02-25,19.551,19.655,18.967,19.018,72536,0
2013-02-26,19.041,19.14,18.951,19.132,86911,0
2013-02-27,19.094,19.382,19.094,19.345,53151,0
2013-02-28,19.336,19.51,19.336,19.398,45560,0
2013-03-01,19.336,19.406,19.216,19.36,48663,0
2013-03-04,19.247,19.305,19.179,19.291,67327,0
2013-03-05,19.352,19.473,19.345,19.382,39414,0
2013-03-06,19.458,19.481,19.305,19.36,79325,0
2013-03-07,19.406,19.503,19.36,19.473,45338,0
2013-03-08,19.494,19.573,19.458,19.542,41685,0
2013-03-11,19.51,19.625,19.465,19.579,25494,0
2013-03-12,19.618,19.747,19.579,19.655,39461,0
2013-03-13,19.601,19.686,19.595,19.648,35238,0
2013-03-14,19.632,19.867,19.632,19.837,104860,0
2013-03-15,19.776,19.847,19.731,19.807,45753,0
2013-03-18,19.51,19.738,19.51,19.67,42652,0
2013-03-19,19.677,19.7,19.415,19.503,60731,0
2013-03-20,19.566,19.641,19.51,19.625,31488,0
2013-03-21,19.542,19.601,19.36,19.436,59457,0
2013-03-22,19.465,19.609,19.465,19.518,40475,0
2013-03-25,19.586,19.663,19.436,19.503,39860,0
2013-03-26,19.51,19.663,19.465,19.625,42952,0
2013-03-27,19.494,19.7,19.494,19.692,55596,0
2013-03-28,19.663,19.738,19.632,19.715,21272,0
2013-04-01,19.708,19.708,19.51,19.655,51836,0
2013-04-02,19.7,19.7,19.451,19.473,33555,0
2013-04-03,19.488,19.488,19.132,19.186,63950,0
2013-04-04,19.123,19.223,19.065,19.132,43655,0
2013-04-05,18.942,19.194,18.942,19.194,50450,0
2013-04-08,19.194,19.27,19.102,19.232,33446,0
2013-04-09,19.345,19.443,19.277,19.398,46943,0
2013-04-10,19.428,19.558,19.422,19.527,32657,0
2013-04-11,19.443,19.641,19.443,19.579,69951,0
2013-04-12,19.443,19.473,19.291,19.329,102165,0
2013-04-15,19.171,19.171,18.505,18.609,158230,0
2013-04-16,18.731,18.814,18.565,18.679,68922,0
2013-04-17,18.557,18.565,18.261,18.39,109653,0
2013-04-18,18.39,18.565,18.331,18.458,98440,0
2013-04-19,18.557,18.586,18.434,18.52,74857,0
2013-04-22,18.6,18.702,18.413,18.679,82595,0
2013-04-23,18.754,18.867,18.702,18.867,54837,0
2013-04-24,18.898,19.155,18.875,19.109,79136,0
2013-04-25,19.132,19.406,19.109,19.194,90356,0
2013-04-26,19.179,19.209,19.088,19.209,27440,0
2013-04-29,19.209,19.458,19.209,19.428,76251,0
2013-04-30,19.345,19.481,19.298,19.473,55541,0
2013-05-01,19.336,19.36,19.216,19.216,145143,0
2013-05-02,19.291,19.465,19.277,19.428,80268,0
2013-05-03,19.534,19.7,19.503,19.67,81610,0
2013-05-06,19.747,19.989,19.677,19.89,70278,0
2013-05-07,19.928,20.057,19.906,19.996,50226,0
2013-05-08,19.959,20.079,19.944,20.012,59367,0
2013-05-09,19.989,20.043,19.936,20.004,61809,0
2013-05-10,19.996,19.996,19.837,19.98,86637,0
2013-05-13,20.012,20.012,19.897,19.966,32428,0
2013-05-14,19.966,20.149,19.966,20.12,76890,0
2013-05-15,20.072,20.133,20.049,20.072,132357,0
2013-05-16,20.004,20.149,19.98,20.043,45741,0
2013-05-17,20.149,20.272,20.133,20.272,133986,0
2013-05-20,20.177,20.529,20.177,20.529,76611,0
2013-05-21,20.537,20.59,20.437,20.491,74332,0
2013-05-22,20.437,20.606,20.163,20.247,46325,0
2013-05-23,19.846,20.201,19.846,20.163,44636,0
2013-05-24,20.103,20.163,19.974,20.08,37339,0
2013-05-28,20.33,20.453,20.141,20.354,83940,0
2013-05-29,20.163,20.323,20.163,20.279,61470,0
2013-05-30,20.314,20.376,20.225,20.323,36801,0
2013-05-31,20.33,20.33,19.988,19.994,36323,0
2013-06-03,20.043,20.141,19.966,20.027,80190,0
2013-06-04,19.914,20.096,19.822,19.959,53981,0
2013-06-05,19.996,20.012,19.822,19.853,45267,0
2013-06-06,19.822,19.875,19.663,19.86,54842,0
2013-06-07,20.027,20.111,19.914,20.111,25649,0
2013-06-10,20.177,20.177,19.989,19.989,35491,0
2013-06-11,19.86,19.905,19.731,19.776,34565,0
2013-06-12,19.966,20.012,19.54,19.585,46225,0
2013-06-13,19.509,19.889,19.509,19.881,61485,0
2013-06-14,19.996,19.996,19.699,19.722,40382,0
2013-06-17,19.814,20.004,19.776,19.86,93465,0
2013-06-18,19.783,20.096,19.783,19.989,26158,0
2013-06-19,19.928,20.126,19.866,19.866,49538,0
2013-06-20,19.632,19.768,19.282,19.373,79313,0
2013-06-21,19.395,19.441,19.19,19.335,51753,0
2013-06-24,19.054,19.228,18.785,19.007,57670,0
2013-06-25,19.167,19.252,19.084,19.213,30462,0
2013-06-26,19.244,19.427,19.244,19.427,25227,0
2013-06-27,19.441,19.616,19.441,19.55,84154,0
2013-06-28,19.471,19.593,19.35,19.524,41595,0
2013-07-01,19.632,19.715,19.509,19.632,38547,0
2013-07-02,19.585,19.837,19.55,19.722,98057,0
2013-07-03,19.509,19.676,19.5,19.624,32827,0
2013-07-05,19.663,19.722,19.487,19.684,146786,0
2013-07-08,19.768,19.889,19.706,19.783,74195,0
2013-07-09,19.746,19.996,19.746,19.996,121999,0
2013-07-10,19.996,20.08,19.914,19.944,85637,0
2013-07-11,20.133,20.163,19.966,20.156,42015,0
2013-07-12,20.049,20.193,20.043,20.186,27291,0
2013-07-15,20.156,20.209,20.049,20.156,39822,0
2013-07-16,20.141,20.225,19.936,20.012,57285,0
2013-07-17,20.004,20.186,19.936,20.141,24079,0
2013-07-18,20.149,20.33,20.12,20.263,55259,0
2013-07-19,20.302,20.485,20.263,20.445,78198,0
2013-07-22,20.529,20.559,20.392,20.475,46721,0
2013-07-23,20.475,20.612,20.247,20.505,81080,0
2013-07-24,20.498,20.583,20.247,20.338,48738,0
2013-07-25,20.309,20.505,20.272,20.445,44197,0
2013-07-26,20.256,20.437,20.233,20.407,65553,0
2013-07-29,20.4,20.4,20.156,20.263,32750,0
2013-07-30,20.36,20.407,20.111,20.247,35597,0
2013-07-31,20.287,20.422,20.193,20.309,34977,0
2013-08-01,20.376,20.599,20.369,20.559,88905,0
2013-08-02,20.475,20.529,20.376,20.529,26696,0
2013-08-05,20.429,20.529,20.36,20.385,23054,0
2013-08-06,20.346,20.453,20.193,20.225,32087,0
2013-08-07,20.103,20.279,20.103,20.217,39347,0
2013-08-08,20.247,20.529,20.193,20.437,40125,0
2013-08-09,20.498,20.498,20.263,20.4,74786,0
2013-08-12,20.233,20.376,20.217,20.338,21393,0
2013-08-13,20.338,20.407,20.185,20.346,30899,0
2013-08-14,20.087,20.346,20.087,20.263,54537,0
2013-08-15,20.103,20.201,20.049,20.162,28260,0
2013-08-16,20.119,20.185,19.957,20.079,40634,0
2013-08-19,19.988,20.11,19.735,19.744,111756,0
2013-08-20,19.828,19.978,19.691,19.864,30565,0
2013-08-21,19.773,19.92,19.735,19.773,26163,0
2013-08-22,19.773,20.064,19.773,20.057,68834,0
2013-08-23,20.057,20.176,19.994,20.132,26727,0
2013-08-26,20.208,20.323,20.162,20.176,40163,0
2013-08-27,20.003,20.193,19.978,20.064,25301,0
2013-08-28,20.103,20.416,20.079,20.309,46622,0
2013-08-29,20.385,20.385,20.233,20.287,115750,0
2013-08-30,20.208,20.263,20.103,20.156,54977,0
2013-09-03,20.401,20.454,20.193,20.338,58757,0
2013-09-04,20.385,20.53,20.338,20.429,30354,0
2013-09-05,20.392,20.56,20.392,20.461,28589,0
2013-09-06,20.492,20.6,20.422,20.492,34753,0
2013-09-09,20.485,20.628,20.485,20.612,44710,0
2013-09-10,20.575,20.643,20.53,20.575,35026,0
2013-09-11,20.643,20.728,20.575,20.728,46585,0
2013-09-12,20.659,20.759,20.591,20.651,30987,0
2013-09-13,20.728,20.728,20.606,20.621,38438,0
2013-09-16,20.766,20.803,20.689,20.689,63842,0
2013-09-17,20.674,20.842,20.674,20.827,36400,0
2013-09-18,20.79,21.149,20.713,21.094,54941,0
2013-09-19,21.094,21.156,20.966,21.062,33156,0
2013-09-20,20.994,21.071,20.737,20.842,64971,0
2013-09-23,20.72,20.865,20.674,20.752,46398,0
2013-09-24,20.697,20.888,20.682,20.72,42870,0
2013-09-25,20.818,20.857,20.744,20.803,43329,0
2013-09-26,20.797,20.896,20.775,20.818,42026,0
2013-09-27,20.697,20.818,20.697,20.803,42679,0
2013-09-30,20.643,20.728,20.505,20.643,74196,0
2013-10-01,20.498,20.827,20.498,20.728,49996,0
2013-10-02,20.545,20.811,20.521,20.752,43972,0
2013-10-03,20.628,20.705,20.545,20.643,53194,0
2013-10-04,20.628,20.865,20.568,20.803,42971,0
2013-10-07,20.584,20.818,20.584,20.744,37258,0
2013-10-08,20.659,20.728,20.454,20.454,57369,0
2013-10-09,20.429,20.485,20.263,20.445,52750,0
2013-10-10,20.53,20.728,20.53,20.705,66972,0
2013-10-11,20.591,20.911,20.591,20.842,49799,0
2013-10-14,20.759,20.981,20.752,20.973,37283,0
2013-10-15,20.989,21.055,20.92,21.01,69079,0
2013-10-16,21.04,21.215,21.04,21.207,76277,0
2013-10-17,21.2,21.36,21.178,21.346,80665,0
2013-10-18,21.399,21.501,21.375,21.462,86730,0
2013-10-21,21.39,21.567,21.375,21.382,64986,0
2013-10-22,21.421,21.668,21.421,21.605,84306,0
2013-10-23,21.516,21.516,21.318,21.354,120349,0
2013-10-24,21.325,21.531,21.278,21.523,56709,0
2013-10-25,21.531,21.729,21.516,21.643,52816,0
2013-10-28,21.544,21.683,21.531,21.643,56716,0
2013-10-29,21.582,21.751,21.582,21.699,41331,0
2013-10-30,21.706,21.751,21.453,21.598,45237,0
2013-10-31,21.544,21.715,21.415,21.544,30126,0
2013-11-01,21.575,21.575,21.171,21.39,80046,0
2013-11-04,21.501,21.635,21.406,21.582,63938,0
2013-11-05,21.531,21.567,21.406,21.508,68302,0
2013-11-06,21.561,21.69,21.446,21.539,48166,0
2013-11-07,21.561,21.589,21.278,21.318,116193,0
2013-11-08,21.309,21.523,21.302,21.523,104070,0
2013-11-11,21.531,21.635,21.531,21.589,39796,0
2013-11-12,21.598,21.605,21.39,21.429,47378,0
2013-11-13,21.415,21.643,21.375,21.575,34973,0
2013-11-14,21.539,21.759,21.539,21.699,31615,0
2013-11-15,21.782,21.973,21.767,21.973,132142,0
2013-11-18,22.101,22.14,21.788,21.85,78359,0
2013-11-19,21.835,21.904,21.69,21.835,112585,0
2013-11-20,21.874,21.957,21.652,21.715,92998,0
2013-11-21,21.891,22.013,21.737,21.923,154259,0
2013-11-22,21.908,22.075,21.777,21.955,78582,0
2013-11-25,21.9,22.004,21.673,21.786,46247,0
2013-11-26,21.737,21.769,21.56,21.689,63655,0
2013-11-27,21.647,21.689,21.463,21.551,93323,0
2013-11-29,21.656,21.705,21.472,21.505,24172,0
2013-12-02,21.463,21.52,21.364,21.437,79687,0
2013-12-03,21.327,21.513,21.327,21.357,63573,0
2013-12-04,21.336,21.472,21.219,21.388,74449,0
2013-12-05,21.302,21.413,21.251,21.341,64003,0
2013-12-06,21.38,21.496,21.341,21.405,122057,0
2013-12-09,21.413,21.472,21.327,21.405,35505,0
2013-12-10,21.364,21.437,21.293,21.327,41766,0
2013-12-11,21.31,21.31,21.057,21.064,59240,0
2013-12-12,21.017,21.148,20.953,21.082,88327,0
2013-12-13,21.082,21.141,20.938,21.132,55354,0
2013-12-16,21.235,21.35,21.172,21.251,49830,0
2013-12-17,21.293,21.302,21.141,21.235,48499,0
2013-12-18,21.179,21.405,21.141,21.388,120734,0
2013-12-19,21.421,21.496,21.327,21.488,66337,0
2013-12-20,21.472,21.647,21.463,21.551,103825,0
2013-12-23,21.639,21.816,21.639,21.715,81131,0
2013-12-24,21.762,21.891,21.753,21.865,15071,0
2013-12-26,21.939,22.223,21.891,22.1,119538,0
2013-12-27,22.214,22.262,22.109,22.246,74111,0
2013-12-30,22.342,22.466,22.021,22.109,80416,0
2013-12-31,21.997,22.272,21.997,22.132,153984,0
2014-01-02,22.1,22.1,21.833,21.908,52486,0
2014-01-03,21.979,21.988,21.81,21.865,48684,0
2014-01-06,21.883,21.963,21.753,21.865,86905,0
2014-01-07,21.833,22.044,21.816,21.973,76587,0
2014-01-08,22.013,22.013,21.825,21.923,62509,0
2014-01-09,21.908,21.997,21.715,21.825,40860,0
2014-01-10,21.81,21.908,21.762,21.874,46912,0
2014-01-13,21.874,21.874,21.472,21.528,105188,0
2014-01-14,21.623,21.673,21.543,21.656,109893,0
2014-01-15,21.73,21.792,21.639,21.715,122661,0
2014-01-16,21.664,21.769,21.583,21.769,91279,0
2014-01-17,21.786,21.85,21.689,21.753,62395,0
2014-01-21,21.915,21.988,21.722,21.833,52600,0
2014-01-22,21.931,21.973,21.816,21.931,63233,0
2014-01-23,21.85,21.9,21.606,21.689,71393,0
2014-01-24,21.543,21.583,21.194,21.194,71707,0
2014-01-27,21.21,21.235,20.896,21.017,73472,0
2014-01-28,21.141,21.186,21.099,21.148,40696,0
2014-01-29,21.057,21.194,20.986,21.132,39468,0
2014-01-30,21.202,21.268,21.091,21.115,44231,0
2014-01-31,20.971,21.064,20.752,20.953,126073,0
2014-02-03,20.938,21.049,20.468,20.525,89894,0
2014-02-04,20.565,20.736,20.541,20.662,61525,0
2014-02-05,20.645,20.685,20.46,20.565,82270,0
2014-02-06,20.67,20.913,20.599,20.888,62316,0
2014-02-07,20.953,21.148,20.888,21.125,54044,0
2014-02-10,21.156,21.156,20.938,21.025,60082,0
2014-02-11,21.074,21.388,21,21.285,68713,0
2014-02-12,21.364,21.505,21.302,21.302,56676,0
2014-02-13,21.277,21.497,21.179,21.405,77941,0
2014-02-14,21.438,21.666,21.429,21.624,66334,0
2014-02-18,21.624,21.788,21.608,21.707,40836,0
2014-02-19,21.584,21.91,21.584,21.608,74532,0
2014-02-20,21.624,21.845,21.624,21.812,59823,0
2014-02-21,21.812,21.894,21.707,21.707,159518,0
2014-02-24,21.732,22.153,21.732,21.999,46431,0
2014-02-25,22.023,22.063,21.836,22.007,32386,0
2014-02-26,22.007,22.071,21.885,21.949,67330,0
2014-02-27,21.999,22.056,21.845,21.982,62568,0
2014-02-28,22.063,22.275,22.023,22.161,80473,0
2014-03-03,22.12,22.234,21.982,22.113,141802,0
2014-03-04,22.217,22.387,22.177,22.298,75576,0
2014-03-05,22.258,22.315,22.113,22.186,76831,0
2014-03-06,22.258,22.347,22.169,22.307,38004,0
2014-03-07,22.363,22.421,22.243,22.315,68451,0
2014-03-10,22.284,22.347,22.135,22.307,78051,0
2014-03-11,22.323,22.387,21.999,22.087,70533,0
2014-03-12,21.949,22.129,21.949,22.079,106857,0
2014-03-13,22.071,22.153,21.868,21.902,95378,0
2014-03-14,21.836,22.047,21.836,21.958,48665,0
2014-03-17,22.04,22.135,21.991,22.023,45745,0
2014-03-18,22.056,22.284,22.047,22.153,54171,0
2014-03-19,22.169,22.267,21.916,22.007,39556,0
2014-03-20,21.991,22.079,21.845,22.056,75315,0
2014-03-21,22.113,22.284,22.015,22.103,78601,0
2014-03-24,22.186,22.267,22.047,22.113,64057,0
2014-03-25,22.161,22.323,22.161,22.243,59327,0
2014-03-26,22.298,22.421,22.186,22.209,92182,0
2014-03-27,22.209,22.387,22.169,22.363,28909,0
2014-03-28,22.387,22.557,22.387,22.54,62382,0
2014-03-31,22.64,22.714,22.607,22.656,59218,0
2014-04-01,22.624,22.76,22.582,22.714,23880,0
2014-04-02,22.689,22.844,22.648,22.785,33719,0
2014-04-03,22.867,22.98,22.835,22.932,72836,0
2014-04-04,23.004,23.08,22.835,22.835,31383,0
2014-04-07,22.714,22.728,22.54,22.557,51406,0
2014-04-08,22.557,22.706,22.54,22.648,78373,0
2014-04-09,22.776,22.86,22.648,22.801,13166,0
2014-04-10,22.818,22.844,22.573,22.633,96552,0
2014-04-11,22.502,22.633,22.496,22.524,37611,0
2014-04-14,22.607,22.72,22.573,22.656,52185,0
2014-04-15,22.682,22.86,22.582,22.826,53962,0
2014-04-16,22.885,23.125,22.885,23.116,45145,0
2014-04-17,23.116,23.362,23.116,23.311,50871,0
2014-04-21,23.328,23.461,23.218,23.461,47178,0
2014-04-22,23.411,23.523,23.354,23.466,36101,0
2014-04-23,23.428,23.646,23.404,23.631,49554,0
2014-04-24,23.688,23.695,23.548,23.614,35031,0
2014-04-25,23.574,23.574,23.411,23.461,50696,0
2014-04-28,23.482,23.59,23.362,23.515,52271,0
2014-04-29,23.605,23.734,23.59,23.614,40213,0
2014-04-30,23.53,23.631,23.53,23.622,57088,0
2014-05-01,23.622,23.64,23.53,23.548,31351,0
2014-05-02,23.53,23.654,23.515,23.631,70622,0
2014-05-05,23.597,23.703,23.54,23.67,50907,0
2014-05-06,23.574,23.769,23.574,23.662,42622,0
2014-05-07,23.752,23.916,23.688,23.906,68520,0
2014-05-08,23.89,23.923,23.703,23.718,162780,0
2014-05-09,23.752,23.752,23.548,23.582,35891,0
2014-05-12,23.744,23.802,23.695,23.793,40657,0
2014-05-13,23.841,23.873,23.808,23.832,27187,0
2014-05-14,23.825,23.956,23.825,23.825,28830,0
2014-05-15,23.793,23.808,23.515,23.64,55715,0
2014-05-16,23.678,23.678,23.54,23.605,36746,0
2014-05-19,23.557,23.727,23.557,23.662,46417,0
2014-05-20,23.662,23.727,23.565,23.646,41532,0
2014-05-21,23.67,23.891,23.67,23.808,66558,0
2014-05-22,23.808,23.987,23.808,23.873,61472,0
2014-05-23,23.825,23.956,23.825,23.891,49458,0
2014-05-27,23.907,23.98,23.856,23.924,34388,0
2014-05-28,23.907,24.07,23.883,24.013,43493,0
2014-05-29,24.028,24.183,23.98,24.167,32050,0
2014-05-30,24.175,24.192,24.086,24.167,32835,0
2014-06-02,24.183,24.208,24.078,24.111,94136,0
2014-06-03,24.119,24.24,24.028,24.224,50697,0
2014-06-04,24.224,24.24,24.127,24.175,49557,0
2014-06-05,24.183,24.33,24.151,24.313,40761,0
2014-06-06,24.379,24.51,24.363,24.477,92729,0
2014-06-09,24.501,24.641,24.501,24.55,76425,0
2014-06-10,24.581,24.591,24.468,24.51,128704,0
2014-06-11,24.468,24.607,24.363,24.599,52499,0
2014-06-12,24.641,24.793,24.641,24.728,90275,0
2014-06-13,24.761,24.924,24.673,24.899,80083,0
2014-06-16,24.917,25.063,24.917,24.966,56139,0
2014-06-17,24.933,24.989,24.852,24.989,41254,0
2014-06-18,24.989,25.103,24.917,25.063,59728,0
2014-06-19,25.175,25.29,25.047,25.266,94475,0
2014-06-20,25.363,25.552,25.331,25.495,103456,0
2014-06-23,25.535,25.666,25.535,25.644,75865,0
2014-06-24,25.609,25.651,25.193,25.218,207955,0
2014-06-25,25.201,25.388,25.031,25.356,85047,0
2014-06-26,25.307,25.38,25.17,25.38,26140,0
2014-06-27,25.38,25.388,25.225,25.331,44262,0
2014-06-30,25.38,25.421,25.307,25.388,28504,0
2014-07-01,25.519,25.544,25.421,25.47,34158,0
2014-07-02,25.502,25.502,25.388,25.388,20877,0
2014-07-03,25.47,25.502,25.405,25.462,26231,0
2014-07-07,25.405,25.446,25.275,25.323,48502,0
2014-07-08,25.26,25.347,25.17,25.275,45434,0
2014-07-09,25.347,25.446,25.26,25.429,33372,0
2014-07-10,25.193,25.363,25.095,25.233,55869,0
2014-07-11,25.17,25.17,25.047,25.081,66905,0
2014-07-14,25.128,25.299,25.128,25.242,52485,0
2014-07-15,25.225,25.26,25.081,25.087,63425,0
2014-07-16,25.25,25.421,25.242,25.405,66285,0
2014-07-17,25.388,25.495,25.095,25.17,113417,0
2014-07-18,25.201,25.356,25.175,25.323,29944,0
2014-07-21,25.307,25.405,25.193,25.363,41721,0
2014-07-22,25.462,25.558,25.462,25.519,87555,0
2014-07-23,25.478,25.722,25.478,25.666,34670,0
2014-07-24,25.722,25.796,25.609,25.682,40643,0
2014-07-25,25.575,25.644,25.429,25.511,36132,0
2014-07-28,25.552,25.583,25.26,25.47,70631,0
2014-07-29,25.47,25.601,25.373,25.438,64566,0
2014-07-30,25.674,25.674,25.225,25.266,109205,0
2014-07-31,25.072,25.145,24.704,24.82,213321,0
2014-08-01,24.624,24.754,24.363,24.51,76311,0
2014-08-04,24.468,25.013,24.468,24.957,83253,0
2014-08-05,24.933,25.005,24.443,24.525,155614,0
2014-08-06,24.443,24.673,24.443,24.461,54764,0
2014-08-07,24.615,24.632,24.2,24.323,48343,0
2014-08-08,24.395,24.657,24.388,24.642,54786,0
2014-08-11,24.756,24.926,24.713,24.721,47159,0
2014-08-12,24.682,24.763,24.493,24.689,112158,0
2014-08-13,24.706,24.795,24.624,24.721,52648,0
2014-08-14,24.756,24.795,24.607,24.633,112086,0
2014-08-15,24.591,24.805,24.591,24.706,127018,0
2014-08-18,24.747,24.822,24.689,24.78,57199,0
2014-08-19,24.845,25.016,24.845,24.96,20782,0
2014-08-20,24.951,25.034,24.805,25.024,40095,0
2014-08-21,25.115,25.13,24.96,25.075,57987,0
2014-08-22,25.024,25.024,24.893,24.968,88488,0
2014-08-25,25.04,25.122,24.926,25.075,40052,0
2014-08-26,25.098,25.294,25.098,25.204,65771,0
2014-08-27,25.285,25.285,25.148,25.229,70133,0
2014-08-28,25.122,25.254,25.04,25.204,28951,0
2014-08-29,25.13,25.327,25.13,25.294,56894,0
2014-09-02,25.254,25.285,25.04,25.082,102760,0
2014-09-03,25.188,25.317,25.089,25.172,55060,0
2014-09-04,25.246,25.246,24.772,24.822,72896,0
2014-09-05,24.877,24.951,24.721,24.951,38861,0
2014-09-08,24.836,24.836,24.6,24.657,47228,0
2014-09-09,24.6,24.738,24.427,24.558,86489,0
2014-09-10,24.486,24.633,24.224,24.493,66621,0
2014-09-11,24.379,24.51,24.231,24.477,50600,0
2014-09-12,24.427,24.427,24.15,24.191,93058,0
2014-09-15,24.143,24.313,23.898,24.264,118376,0
2014-09-16,24.224,24.689,24.143,24.551,72637,0
2014-09-17,24.486,24.689,24.363,24.437,35490,0
2014-09-18,24.502,24.721,24.323,24.395,125487,0
2014-09-19,24.486,24.551,24.33,24.379,60228,0
2014-09-22,24.313,24.323,23.979,23.995,67650,0
2014-09-23,23.823,24.231,23.823,23.855,76007,0
2014-09-24,23.823,24.018,23.546,23.889,100585,0
2014-09-25,23.791,23.881,23.528,23.562,38608,0
2014-09-26,23.637,23.831,23.48,23.733,103009,0
2014-09-29,23.463,23.783,23.458,23.717,58302,0
2014-09-30,23.692,23.759,23.407,23.528,78317,0
2014-10-01,23.424,23.537,22.999,23.049,127186,0
2014-10-02,22.99,22.99,22.532,22.827,185455,0
2014-10-03,22.939,22.956,22.64,22.827,95129,0
2014-10-06,22.844,23.074,22.713,22.877,90799,0
2014-10-07,22.744,22.916,22.632,22.632,72338,0
2014-10-08,22.565,22.901,22.246,22.868,144400,0
2014-10-09,22.761,22.761,21.96,21.994,255412,0
2014-10-10,21.985,22.027,21.552,21.568,232912,0
2014-10-13,21.505,21.929,21.044,21.086,207355,0
2014-10-14,21.257,21.325,20.491,20.588,206491,0
2014-10-15,20.483,20.719,20.042,20.645,274926,0
2014-10-16,20.287,21.241,20.171,21.168,209640,0
2014-10-17,21.544,21.935,21.317,21.496,151699,0
2014-10-20,21.496,21.691,21.372,21.658,97801,0
2014-10-21,21.804,22.295,21.796,22.222,99124,0
2014-10-22,22.321,22.469,21.944,21.969,90261,0
2014-10-23,22.263,22.556,22.206,22.402,82513,0
2014-10-24,22.385,22.402,22.115,22.295,82637,0
2014-10-27,22.132,22.222,21.65,21.756,151933,0
2014-10-28,21.756,22.083,21.725,22.044,210777,0
2014-10-29,22.199,22.452,21.994,22.213,147197,0
2014-10-30,22.068,22.164,21.896,22.091,127636,0
2014-10-31,22.213,22.523,21.969,22.516,156632,0
2014-11-03,22.565,22.681,22.213,22.239,130284,0
2014-11-04,22.068,22.068,21.568,21.708,143296,0
2014-11-05,21.919,22.074,21.667,21.935,221286,0
2014-11-06,21.847,22.19,21.821,22.14,82591,0
2014-11-07,22.206,22.632,22.206,22.508,168346,0
2014-11-10,22.597,22.751,22.313,22.337,104833,0
2014-11-11,22.385,22.459,22.19,22.377,65889,0
2014-11-12,22.295,22.493,22.222,22.313,87698,0
2014-11-13,22.239,22.28,21.904,22.181,242027,0
2014-11-14,22.28,22.532,22.213,22.459,145338,0
2014-11-17,22.452,22.501,22.263,22.369,129888,0
2014-11-18,22.28,22.516,22.263,22.36,187081,0
2014-11-19,22.434,22.64,22.337,22.532,263455,0
2014-11-20,22.629,23.409,22.549,23.104,314038,0
2014-11-21,23.357,23.366,23.147,23.192,120650,0
2014-11-24,23.235,23.245,22.898,23.019,75006,0
2014-11-25,23.095,23.095,22.585,22.662,193179,0
2014-11-26,22.662,22.662,22.358,22.358,91237,0
2014-11-28,21.613,21.656,21.085,21.121,228624,0
2014-12-01,20.964,21.231,20.713,21.222,423143,0
2014-12-02,21.13,21.467,20.991,21.285,164424,0
2014-12-03,21.345,21.631,21.345,21.544,118883,0
2014-12-04,21.422,21.587,21.275,21.562,175971,0
2014-12-05,21.52,21.562,21.293,21.361,104077,0
2014-12-08,21.213,21.293,20.625,20.642,236878,0
2014-12-09,20.512,20.72,20.435,20.444,238403,0
2014-12-10,20.373,20.444,19.837,19.948,296638,0
2014-12-11,19.759,20.149,19.506,19.506,289716,0
2014-12-12,19.481,19.489,19.16,19.178,326889,0
2014-12-15,19.265,19.454,18.804,18.909,487516,0
2014-12-16,18.727,19.454,18.639,18.883,542879,0
2014-12-17,19.116,19.992,19.004,19.854,209975,0
2014-12-18,20.409,20.478,20.044,20.453,193515,0
2014-12-19,20.651,21.222,20.53,21.213,180621,0
2014-12-22,21.032,21.041,20.748,20.938,261407,0
2014-12-23,21.121,21.422,20.867,20.996,262688,0
2014-12-24,20.981,21.066,20.815,20.903,100725,0
2014-12-26,20.947,21.139,20.85,21.111,241312,0
2014-12-29,20.991,21.049,20.824,20.842,137847,0
2014-12-30,20.685,20.903,20.685,20.685,130324,0
2014-12-31,20.642,20.765,20.512,20.669,230065,0
2015-01-02,20.633,20.773,20.495,20.601,143498,0
2015-01-05,20.401,20.468,19.923,20.011,334665,0
2015-01-06,20.019,20.191,19.585,19.801,262107,0
2015-01-07,19.958,20.495,19.81,19.975,196795,0
2015-01-08,20.191,20.538,20.036,20.461,99182,0
2015-01-09,20.512,20.512,20.2,20.435,97079,0
2015-01-12,20.28,20.28,19.854,19.948,138554,0
2015-01-13,20.106,20.106,19.601,19.784,151291,0
2015-01-14,19.601,19.915,19.342,19.906,209806,0
2015-01-15,20.036,20.583,19.611,19.697,97433,0
2015-01-16,19.862,20.262,19.759,20.2,141157,0
2015-01-20,20.157,20.182,19.948,20.115,73937,0
2015-01-21,20.182,20.591,20.157,20.53,78569,0
2015-01-22,20.557,20.895,20.409,20.782,128318,0
2015-01-23,20.807,20.93,20.601,20.755,87314,0
2015-01-26,20.859,21.321,20.601,20.981,73419,0
2015-01-27,20.807,21.015,20.651,20.93,98690,0
2015-01-28,20.773,20.815,20.243,20.262,146368,0
2015-01-29,20.348,20.748,20.001,20.487,123031,0
2015-01-30,20.271,20.66,20.131,20.355,175729,0
2015-02-02,20.512,20.815,20.512,20.739,127467,0
2015-02-03,20.938,21.502,20.938,21.484,159613,0
2015-02-04,21.267,21.378,21.076,21.222,150504,0
2015-02-05,21.345,21.538,21.312,21.422,140420,0
2015-02-06,21.639,21.639,21.248,21.371,62273,0
2015-02-09,21.303,21.578,21.303,21.467,63270,0
2015-02-10,21.538,21.538,21.171,21.502,115283,0
2015-02-11,21.329,21.405,21.171,21.354,71665,0
2015-02-12,21.538,21.657,21.396,21.569,73116,0
2015-02-13,21.711,21.866,21.587,21.769,61952,0
2015-02-17,21.762,21.979,21.676,21.944,69616,0
2015-02-18,21.876,21.876,21.632,21.632,46888,0
2015-02-19,21.378,21.796,21.23,21.553,54752,0
2015-02-20,21.538,21.538,21.344,21.528,89299,0
2015-02-23,21.337,21.475,21.222,21.414,58402,0
2015-02-24,21.52,21.528,21.371,21.502,75134,0
2015-02-25,21.502,21.667,21.396,21.632,55130,0
2015-02-26,21.52,21.52,21.204,21.292,125657,0
2015-02-27,21.361,21.414,21.092,21.119,123387,0
2015-03-02,21.047,21.171,20.918,21.047,83055,0
2015-03-03,21.092,21.247,20.995,21.083,76739,0
2015-03-04,21.119,21.128,20.804,20.936,131766,0
2015-03-05,20.918,20.963,20.813,20.813,50776,0
2015-03-06,20.682,20.864,20.466,20.553,27111,0
2015-03-09,20.396,20.621,20.301,20.317,58129,0
2015-03-10,20.176,20.284,20.022,20.047,68353,0
2015-03-11,20.074,20.082,19.891,20.047,55373,0
2015-03-12,20.064,20.151,19.848,19.918,64101,0
2015-03-13,19.803,19.83,19.638,19.708,209997,0
2015-03-16,19.673,19.918,19.602,19.856,126825,0
2015-03-17,19.734,19.839,19.647,19.673,67202,0
2015-03-18,19.534,20.195,19.498,20.109,125561,0
2015-03-19,19.994,19.994,19.716,19.785,128778,0
2015-03-20,19.891,20.119,19.803,20.022,51810,0
2015-03-23,20.004,20.239,19.976,19.994,100289,0
2015-03-24,19.994,19.994,19.848,19.909,89259,0
2015-03-25,19.944,20.168,19.909,20.039,118439,0
2015-03-26,20.119,20.274,19.976,20.074,83055,0
2015-03-27,20.022,20.047,19.881,19.968,43424,0
2015-03-30,20.143,20.325,20.082,20.265,141184,0
2015-03-31,20.119,20.213,20.039,20.151,64297,0
2015-04-01,20.126,20.352,19.935,20.151,55830,0
2015-04-02,20.186,20.309,20.012,20.186,63987,0
2015-04-06,20.204,20.674,20.204,20.597,57439,0
2015-04-07,20.587,20.718,20.536,20.63,83756,0
2015-04-08,20.674,20.736,20.448,20.526,110052,0
2015-04-09,20.499,20.788,20.499,20.753,94724,0
2015-04-10,20.804,20.882,20.63,20.864,92478,0
2015-04-13,20.9,20.918,20.621,20.666,45721,0
2015-04-14,20.682,21.064,20.682,20.936,93166,0
2015-04-15,21.23,21.502,21.004,21.493,138296,0
2015-04-16,21.439,21.587,21.378,21.553,100317,0
2015-04-17,21.439,21.449,21.239,21.405,66859,0
2015-04-20,21.538,21.632,21.378,21.484,117115,0
2015-04-21,21.484,21.511,21.222,21.284,95697,0
2015-04-22,21.284,21.449,21.187,21.378,41630,0
2015-04-23,21.387,21.597,21.387,21.457,126825,0
2015-04-24,21.484,21.52,21.387,21.511,55953,0
2015-04-27,21.544,21.579,21.337,21.361,68124,0
2015-04-28,21.329,21.467,21.266,21.457,83055,0
2015-04-29,21.422,21.623,21.414,21.553,80527,0
2015-04-30,21.562,21.685,21.475,21.587,91673,0
2015-05-01,21.649,21.676,21.502,21.597,58702,0
2015-05-04,21.64,21.72,21.64,21.693,59968,0
2015-05-05,21.745,21.952,21.606,21.64,113959,0
2015-05-06,21.805,21.85,21.597,21.676,82058,0
2015-05-07,21.606,21.606,21.337,21.439,44930,0
2015-05-08,21.579,21.736,21.292,21.538,25043,0
2015-05-11,21.502,21.623,21.449,21.467,53776,0
2015-05-12,21.413,21.484,21.344,21.421,41433,0
2015-05-13,21.502,21.538,21.221,21.421,40959,0
2015-05-14,21.569,21.569,21.413,21.43,31121,0
2015-05-15,21.37,21.395,21.291,21.337,39585,0
2015-05-18,21.291,21.37,21.238,21.283,45796,0
2015-05-19,21.229,21.31,20.986,21.117,72538,0
2015-05-20,21.161,21.291,21.09,21.229,51601,0
2015-05-21,21.291,21.484,21.291,21.475,54461,0
2015-05-22,21.413,21.484,21.301,21.404,40044,0
2015-05-26,21.265,21.36,21.09,21.31,100167,0
2015-05-27,21.202,21.274,21.054,21.145,74028,0
2015-05-28,21.054,21.127,20.933,21.038,39601,0
2015-05-29,21.028,21.177,20.846,20.933,37756,0
2015-06-01,21.038,21.045,20.854,20.906,55844,0
2015-06-02,20.986,21.194,20.95,21.09,34826,0
2015-06-03,21.135,21.135,20.978,21.002,19222,0
2015-06-04,20.933,20.986,20.627,20.635,58007,0
2015-06-05,20.766,20.969,20.671,20.758,51486,0
2015-06-08,20.715,20.785,20.409,20.425,21395,0
2015-06-09,20.557,20.723,20.321,20.355,136112,0
2015-06-10,20.549,20.776,20.487,20.609,72778,0
2015-06-11,20.584,20.776,20.495,20.539,73412,0
2015-06-12,20.409,20.468,20.26,20.312,32264,0
2015-06-15,20.172,20.278,19.963,20.121,61554,0
2015-06-16,20.067,20.364,20.067,20.278,27688,0
2015-06-17,20.321,20.539,20.198,20.234,53316,0
2015-06-18,20.329,20.409,20.198,20.278,28259,0
2015-06-19,20.225,20.329,20.058,20.076,40617,0
2015-06-22,20.163,20.321,20.128,20.172,60296,0
2015-06-23,20.121,20.347,20.085,20.241,73472,0
2015-06-24,20.163,20.391,20.042,20.049,79402,0
2015-06-25,20.024,20.305,19.866,19.893,63156,0
2015-06-26,19.901,19.901,19.745,19.796,47596,0
2015-06-29,19.639,19.762,19.447,19.447,70250,0
2015-06-30,19.682,19.682,19.43,19.517,46269,0
2015-07-01,19.648,19.665,19.324,19.385,41762,0
2015-07-02,19.455,19.578,19.395,19.421,74827,0
2015-07-06,19.193,19.377,19.018,19.149,71280,0
2015-07-07,19.054,19.315,18.826,19.202,168874,0
2015-07-08,19.08,19.238,18.791,18.791,54575,0
2015-07-09,19.027,19.22,18.958,19.045,69450,0
2015-07-10,19.158,19.273,19.09,19.202,48054,0
2015-07-13,19.185,19.36,19.149,19.305,80660,0
2015-07-14,19.264,19.482,19.264,19.43,53456,0
2015-07-15,19.43,19.439,19.002,19.002,104210,0
2015-07-16,19.167,19.176,18.966,18.992,54690,0
2015-07-17,18.939,18.948,18.651,18.756,132148,0
2015-07-20,18.739,18.739,18.441,18.45,113842,0
2015-07-21,18.45,18.556,18.346,18.372,183175,0
2015-07-22,18.355,18.415,18.275,18.284,122308,0
2015-07-23,18.365,18.459,18.137,18.24,92445,0
2015-07-24,18.24,18.24,17.839,17.926,84781,0
2015-07-27,17.839,17.874,17.542,17.612,99197,0
2015-07-28,17.585,18.083,17.568,17.971,200795,0
2015-07-29,17.935,18.275,17.926,18.24,146792,0
2015-07-30,18.24,18.372,18.128,18.188,57666,0
2015-07-31,18.144,18.188,17.839,17.899,106634,0
2015-08-03,17.733,17.847,17.542,17.576,74707,0
2015-08-04,17.62,17.847,17.542,17.549,87298,0
2015-08-05,17.664,17.865,17.436,17.445,82835,0
2015-08-06,17.481,17.707,17.359,17.646,94840,0
2015-08-07,17.628,17.743,17.409,17.445,64528,0
2015-08-10,17.604,18.051,17.604,18.042,144804,0
2015-08-11,17.753,17.92,17.638,17.911,96104,0
2015-08-12,17.771,18.288,17.771,18.218,97449,0
2015-08-13,18.131,18.175,17.982,17.998,58059,0
2015-08-14,18.016,18.033,17.92,18.006,70352,0
2015-08-17,17.866,18.016,17.744,17.99,68077,0
2015-08-18,17.99,17.99,17.823,17.964,68418,0
2015-08-19,17.806,17.964,17.481,17.533,207417,0
2015-08-20,17.49,17.525,17.305,17.305,130915,0
2015-08-21,17.278,17.278,16.707,16.707,187611,0
2015-08-24,15.144,16.2,15.126,15.838,245788,0
2015-08-25,16.382,16.488,15.723,15.786,184878,0
2015-08-26,16.075,16.153,15.811,16.092,119987,0
2015-08-27,16.452,17.076,16.452,17.076,140936,0
2015-08-28,16.891,17.543,16.891,17.287,102456,0
2015-08-31,17.032,17.49,16.829,17.409,78551,0
2015-09-01,16.946,17.059,16.752,16.946,131600,0
2015-09-02,17.164,17.164,16.611,16.988,94373,0
2015-09-03,17.05,17.349,16.891,17.041,71264,0
2015-09-04,16.743,16.838,16.645,16.734,58968,0
2015-09-08,16.928,16.98,16.707,16.901,54985,0
2015-09-09,16.988,17.191,16.655,16.69,68190,0
2015-09-10,16.68,16.829,16.577,16.779,41148,0
2015-09-11,16.611,16.645,16.375,16.531,57830,0
2015-09-14,16.488,16.488,16.313,16.427,91527,0
2015-09-15,16.418,16.69,16.382,16.621,68760,0
2015-09-16,16.673,17.112,16.673,17.022,92212,0
2015-09-17,16.98,17.217,16.891,16.928,100902,0
2015-09-18,16.673,16.788,16.488,16.549,52026,0
2015-09-21,16.68,16.788,16.611,16.725,45309,0
2015-09-22,16.382,16.611,16.338,16.549,42689,0
2015-09-23,16.636,16.655,16.277,16.286,25956,0
2015-09-24,16.242,16.418,16.049,16.375,85961,0
2015-09-25,16.514,16.514,16.181,16.313,70124,0
2015-09-28,16.153,16.153,15.759,15.786,91813,0
2015-09-29,15.776,15.944,15.592,15.672,86859,0
2015-09-30,15.733,16.066,15.637,15.951,137861,0
2015-10-01,16.023,16.418,15.856,16.418,92324,0
2015-10-02,15.978,16.779,15.821,16.779,132625,0
2015-10-05,16.806,17.217,16.806,17.217,163639,0
2015-10-06,17.234,17.956,17.191,17.956,265476,0
2015-10-07,18.051,18.078,17.499,17.982,141617,0
2015-10-08,17.893,18.288,17.727,18.157,107237,0
2015-10-09,18.333,18.333,18.006,18.263,146399,0
2015-10-12,18.184,18.184,17.798,18.157,113057,0
2015-10-13,17.956,18.157,17.832,17.929,56805,0
2015-10-14,17.832,18.07,17.727,18.051,100294,0
2015-10-15,17.99,18.148,17.789,18.114,99041,0
2015-10-16,18.166,18.254,17.964,18.078,58628,0
2015-10-19,17.956,17.964,17.762,17.779,22083,0
2015-10-20,17.717,18.042,17.717,17.99,88904,0
2015-10-21,17.911,17.911,17.762,17.798,40642,0
2015-10-22,17.841,18.184,17.841,18.148,79688,0
2015-10-23,18.095,18.271,17.998,18.051,111449,0
2015-10-26,18.006,18.166,17.629,17.7,55097,0
2015-10-27,17.543,17.55,17.341,17.525,56805,0
2015-10-28,17.533,17.998,17.507,17.789,67281,0
2015-10-29,17.7,18.025,17.7,17.744,46675,0
2015-10-30,17.753,18.122,17.7,18.042,48950,0
2015-11-02,17.982,18.419,17.858,18.419,119640,0
2015-11-03,18.447,19.001,18.402,18.78,124087,0
2015-11-04,18.86,18.86,18.447,18.552,30400,0
2015-11-05,18.491,18.569,18.288,18.402,46220,0
2015-11-06,18.218,18.263,18.006,18.192,49292,0
2015-11-09,18.078,18.333,17.982,17.998,50623,0
2015-11-10,17.929,18.157,17.911,18.06,78435,0
2015-11-11,17.998,18.025,17.717,17.762,50089,0
2015-11-12,17.454,17.586,17.333,17.366,75817,0
2015-11-13,17.315,17.533,17.173,17.393,51569,0
2015-11-16,17.287,17.902,17.287,17.875,110994,0
2015-11-17,17.789,17.893,17.675,17.789,131484,0
2015-11-18,17.806,18.087,17.771,18.06,96195,0
2015-11-19,18.051,18.06,17.779,17.841,101772,0
2015-11-20,17.866,17.929,17.683,17.735,150041,0
2015-11-23,17.846,17.958,17.642,17.865,95467,0
2015-11-24,17.855,18.33,17.855,18.163,61827,0
2015-11-25,18.031,18.143,17.912,17.996,43640,0
2015-11-27,17.902,17.902,17.726,17.801,33188,0
2015-11-30,17.838,18.088,17.838,17.931,84154,0
2015-12-01,17.978,18.126,17.968,18.06,178380,0
2015-12-02,17.996,18.117,17.606,17.642,94033,0
2015-12-03,17.782,17.782,17.364,17.466,123644,0
2015-12-04,17.355,17.456,17.095,17.299,160548,0
2015-12-07,17.095,17.095,16.51,16.658,168630,0
2015-12-08,16.343,16.649,16.176,16.4,180940,0
2015-12-09,16.557,16.929,16.435,16.566,207420,0
2015-12-10,16.547,16.89,16.547,16.649,169061,0
2015-12-11,16.473,16.473,16.029,16.092,171215,0
2015-12-14,16.01,16.287,15.777,16.102,173943,0
2015-12-15,16.205,16.519,16.205,16.445,85770,0
2015-12-16,16.372,16.613,16.353,16.538,157316,0
2015-12-17,16.501,16.668,16.232,16.232,199340,0
2015-12-18,16.196,16.232,16.055,16.167,147296,0
2015-12-21,16.167,16.205,15.926,16.029,155377,0
2015-12-22,16.074,16.492,16,16.176,162715,0
2015-12-23,16.4,16.834,16.4,16.762,162920,0
2015-12-24,16.843,16.89,16.566,16.704,61499,0
2015-12-28,16.372,16.51,16.259,16.343,159690,0
2015-12-29,16.473,16.704,16.424,16.463,191143,0
2015-12-30,16.259,16.473,16.205,16.232,193787,0
2015-12-31,16.259,16.473,16.167,16.463,164613,0
2016-01-04,16.353,16.353,16.092,16.278,107053,0
2016-01-05,16.324,16.427,16.196,16.241,67355,0
2016-01-06,16.092,16.092,15.648,15.702,148054,0
2016-01-07,15.601,15.731,15.312,15.312,137608,0
2016-01-08,15.406,15.545,15.126,15.126,127788,0
2016-01-11,15.247,15.247,14.627,14.663,127474,0
2016-01-12,14.905,14.979,14.422,14.663,190039,0
2016-01-13,14.858,15.016,14.246,14.321,195949,0
2016-01-14,14.533,15.054,14.321,14.905,163117,0
2016-01-15,14.459,14.746,14.278,14.552,225738,0
2016-01-19,14.599,14.645,14.069,14.236,121434,0
2016-01-20,13.939,14.153,13.262,13.911,338014,0
2016-01-21,13.996,14.496,13.745,14.348,205719,0
2016-01-22,14.989,14.998,14.661,14.803,126466,0
2016-01-25,14.618,14.812,14.172,14.172,114223,0
2016-01-26,14.264,14.756,14.264,14.746,139618,0
2016-01-27,14.72,15.023,14.56,14.682,56724,0
2016-01-28,15.174,15.416,14.941,15.22,92849,0
2016-01-29,15.155,15.489,15.063,15.462,138143,0
2016-02-01,15.286,15.312,14.989,15.312,164641,0
2016-02-02,15.016,15.016,14.711,14.887,127755,0
2016-02-03,14.989,15.424,14.636,15.387,126050,0
2016-02-04,15.397,15.767,15.387,15.443,162634,0
2016-02-05,15.387,15.416,15.026,15.026,124582,0
2016-02-08,14.83,15.016,14.608,14.931,158729,0
2016-02-09,14.803,14.931,14.403,14.56,96883,0
2016-02-10,14.702,14.868,14.496,14.589,99273,0
2016-02-11,14.393,14.653,14.237,14.627,112203,0
2016-02-12,14.86,15.019,14.673,14.907,63582,0
2016-02-16,15.112,15.178,14.898,15.057,52635,0
2016-02-17,15.225,15.748,15.225,15.627,111729,0
2016-02-18,15.833,15.833,15.448,15.533,76179,0
2016-02-19,15.384,15.458,15.169,15.458,71466,0
2016-02-22,15.664,15.822,15.636,15.739,86294,0
2016-02-23,15.627,15.627,15.216,15.317,69722,0
2016-02-24,15.048,15.396,14.972,15.375,53539,0
2016-02-25,15.375,15.552,15.112,15.412,99399,0
2016-02-26,15.627,15.729,15.486,15.514,64035,0
2016-02-29,15.571,15.739,15.412,15.43,95163,0
2016-03-01,15.58,15.887,15.442,15.878,126685,0
2016-03-02,15.775,16.168,15.673,16.139,92860,0
2016-03-03,16.131,16.414,16.046,16.346,72994,0
2016-03-04,16.485,16.7,16.251,16.438,81304,0
2016-03-07,16.336,16.878,16.336,16.859,95073,0
2016-03-08,16.747,16.747,16.197,16.216,33669,0
2016-03-09,16.317,16.653,16.27,16.466,77680,0
2016-03-10,16.364,16.551,16.268,16.551,87429,0
2016-03-11,16.757,16.999,16.757,16.776,61050,0
2016-03-14,16.7,17.092,16.561,16.785,84827,0
2016-03-15,16.625,16.67,16.442,16.617,50015,0
2016-03-16,16.653,16.953,16.653,16.906,33763,0
2016-03-17,16.972,17.224,16.963,17.092,107993,0
2016-03-18,17.186,17.242,16.99,17.092,114583,0
2016-03-21,17.112,17.167,16.999,17.026,87929,0
2016-03-22,16.906,17.14,16.906,17.055,38838,0
2016-03-23,16.972,16.972,16.58,16.58,107991,0
2016-03-24,16.504,16.681,16.326,16.672,121277,0
2016-03-28,16.58,16.691,16.517,16.634,41501,0
2016-03-29,16.485,16.738,16.289,16.691,90078,0
2016-03-30,16.794,16.944,16.728,16.804,63547,0
2016-03-31,16.747,16.934,16.747,16.804,124518,0
2016-04-01,16.495,16.7,16.393,16.691,92457,0
2016-04-04,16.599,16.747,16.383,16.485,72401,0
2016-04-05,16.298,16.374,16.235,16.298,163533,0
2016-04-06,16.448,16.691,16.336,16.681,87734,0
2016-04-07,16.522,16.608,16.364,16.58,57796,0
2016-04-08,16.794,16.981,16.794,16.896,64243,0
2016-04-11,16.99,17.026,16.813,16.944,87268,0
2016-04-12,16.944,17.373,16.915,17.373,120021,0
2016-04-13,17.318,17.495,17.223,17.447,108431,0
2016-04-14,17.597,17.597,17.318,17.495,92343,0
2016-04-15,17.401,17.419,17.195,17.26,68936,0
2016-04-18,16.981,17.487,16.953,17.391,112918,0
2016-04-19,17.541,17.817,17.523,17.728,109904,0
2016-04-20,17.643,17.971,17.634,17.811,101912,0
2016-04-21,17.887,17.934,17.765,17.765,57280,0
2016-04-22,17.811,18.017,17.811,17.98,54885,0
2016-04-25,17.877,17.99,17.681,17.756,57292,0
2016-04-26,17.877,18.12,17.877,18.111,66491,0
2016-04-27,18.148,18.437,18.148,18.399,92051,0
2016-04-28,18.278,18.424,18.071,18.13,72474,0
2016-04-29,18.158,18.288,17.905,18.026,82505,0
2016-05-02,18.045,18.083,17.811,18.064,126439,0
2016-05-03,17.811,17.849,17.578,17.662,70376,0
2016-05-04,17.624,17.709,17.357,17.429,89801,0
2016-05-05,17.672,17.765,17.419,17.513,52058,0
2016-05-06,17.354,17.578,17.354,17.456,41319,0
2016-05-09,17.383,17.4,17.039,17.167,71406,0
2016-05-10,17.289,17.466,17.289,17.419,59360,0
2016-05-11,17.476,17.654,17.344,17.532,79585,0
2016-05-12,17.692,17.767,17.476,17.524,71567,0
2016-05-13,17.485,17.607,17.344,17.429,79731,0
2016-05-16,17.589,17.729,17.561,17.692,55567,0
2016-05-17,17.644,17.889,17.561,17.72,47982,0
2016-05-18,17.702,17.741,17.401,17.495,65288,0
2016-05-19,17.401,17.551,17.221,17.456,45060,0
2016-05-20,17.514,17.683,17.495,17.654,48236,0
2016-05-23,17.579,17.667,17.514,17.635,36729,0
2016-05-24,17.72,17.898,17.644,17.804,61147,0
2016-05-25,17.889,18.098,17.889,18.086,49545,0
2016-05-26,18.152,18.162,18.001,18.077,137819,0
2016-05-27,18.001,18.039,17.933,18.039,23166,0
2016-05-31,18.039,18.162,17.861,18.068,101295,0
2016-06-01,17.983,18.105,17.822,18.068,108802,0
2016-06-02,18.471,18.593,18.124,18.424,703067,0
2016-06-03,18.584,18.688,18.461,18.631,298639,0
2016-06-06,18.753,18.932,18.705,18.827,219239,0
2016-06-07,18.894,19.007,18.847,18.997,227409,0
2016-06-08,19.034,19.306,19.034,19.241,110441,0
2016-06-09,19.082,19.241,19.063,19.241,58917,0
2016-06-10,19.063,19.138,18.866,18.885,99554,0
2016-06-13,18.856,18.96,18.377,18.395,154878,0
2016-06-14,18.369,18.482,18.322,18.387,45805,0
2016-06-15,18.424,18.688,18.414,18.64,69435,0
2016-06-16,18.556,18.556,18.322,18.461,70502,0
2016-06-17,18.621,18.712,18.5,18.668,50451,0
2016-06-20,18.969,18.997,18.781,18.79,105708,0
2016-06-21,18.781,18.922,18.659,18.847,106790,0
2016-06-22,18.979,18.987,18.875,18.885,103680,0
2016-06-23,19.119,19.157,18.922,19.082,223927,0
2016-06-24,18.734,18.79,18.593,18.668,142899,0
2016-06-27,18.565,18.565,17.842,17.898,284580,0
2016-06-28,18.255,18.369,18.105,18.217,85608,0
2016-06-29,18.414,18.894,18.381,18.762,164722,0
2016-06-30,18.781,18.922,18.734,18.885,229308,0
2016-07-01,18.96,19.053,18.827,18.866,107812,0
2016-07-05,18.781,18.827,18.34,18.434,172685,0
2016-07-06,18.377,18.471,18.265,18.302,100323,0
2016-07-07,18.414,18.697,18.207,18.227,96165,0
2016-07-08,18.434,18.547,18.372,18.481,79141,0
2016-07-11,18.593,18.743,18.49,18.537,113112,0
2016-07-12,18.827,18.978,18.8,18.819,105486,0
2016-07-13,18.875,18.902,18.64,18.707,64723,0
2016-07-14,18.809,18.94,18.688,18.725,119296,0
2016-07-15,18.79,18.913,18.697,18.734,62174,0
2016-07-18,18.734,18.856,18.688,18.762,90041,0
2016-07-19,18.743,18.811,18.716,18.734,33002,0
2016-07-20,18.734,18.837,18.602,18.762,45104,0
2016-07-21,18.8,18.922,18.668,18.707,91078,0
2016-07-22,18.668,18.762,18.631,18.707,78107,0
2016-07-25,18.707,18.707,18.453,18.5,135041,0
2016-07-26,18.453,18.602,18.405,18.556,63805,0
2016-07-27,18.528,18.707,18.335,18.395,50650,0
2016-07-28,18.395,18.48,18.255,18.312,90540,0
2016-07-29,18.181,18.453,18.171,18.424,65709,0
2016-08-01,18.302,18.312,17.861,17.861,176541,0
2016-08-02,17.908,18.058,17.654,17.822,141567,0
2016-08-03,17.842,18.152,17.842,18.115,86247,0
2016-08-04,18.152,18.387,18.115,18.312,147028,0
2016-08-05,18.414,18.49,18.331,18.49,74599,0
2016-08-08,18.688,18.725,18.612,18.688,52537,0
2016-08-09,18.734,18.743,18.49,18.547,41787,0
2016-08-10,18.669,18.669,18.394,18.423,52014,0
2016-08-11,18.452,18.735,18.452,18.547,39241,0
2016-08-12,18.593,18.763,18.584,18.612,71350,0
2016-08-15,18.698,18.866,18.698,18.791,67998,0
2016-08-16,18.726,18.989,18.698,18.915,84418,0
2016-08-17,18.877,18.962,18.829,18.933,44841,0
2016-08-18,18.971,19.127,18.971,19.094,100480,0
2016-08-19,19.076,19.076,18.971,19.008,41938,0
2016-08-22,18.858,18.942,18.782,18.848,53687,0
2016-08-23,18.858,19.018,18.858,18.905,74844,0
2016-08-24,18.887,19.004,18.735,18.829,60046,0
2016-08-25,18.829,18.952,18.767,18.81,44000,0
2016-08-26,18.839,19.056,18.782,18.877,51074,0
2016-08-29,18.858,18.989,18.858,18.933,37998,0
2016-08-30,19.008,19.059,18.791,18.839,91834,0
2016-08-31,18.744,18.754,18.584,18.621,78752,0
2016-09-01,18.641,18.716,18.556,18.716,64404,0
2016-09-02,18.868,18.942,18.744,18.773,58039,0
2016-09-06,18.848,19.094,18.848,19.056,75189,0
2016-09-07,19.056,19.141,18.999,19.066,87402,0
2016-09-08,19.15,19.415,19.037,19.395,76585,0
2016-09-09,19.236,19.236,18.754,18.754,76206,0
2016-09-12,18.584,18.94,18.565,18.905,105866,0
2016-09-13,18.726,18.726,18.33,18.358,82820,0
2016-09-14,18.292,18.509,18.169,18.187,51220,0
2016-09-15,18.15,18.471,18.122,18.368,37636,0
2016-09-16,18.169,18.282,18.132,18.187,48204,0
2016-09-19,18.254,18.394,18.243,18.254,42330,0
2016-09-20,18.244,18.282,18.141,18.141,74253,0
2016-09-21,18.187,18.433,18.187,18.413,34995,0
2016-09-22,18.556,18.669,18.461,18.49,55958,0
2016-09-23,18.423,18.509,18.16,18.273,95073,0
2016-09-26,18.141,18.339,18.141,18.15,46880,0
2016-09-27,18.074,18.094,17.867,17.998,96207,0
2016-09-28,18.026,18.641,17.99,18.631,95781,0
2016-09-29,18.593,18.791,18.546,18.631,63962,0
2016-09-30,18.744,18.914,18.735,18.81,49311,0
2016-10-03,18.942,18.942,18.708,18.763,92435,0
2016-10-04,18.735,18.763,18.519,18.565,66636,0
2016-10-05,18.744,18.896,18.744,18.82,95603,0
2016-10-06,18.868,18.942,18.716,18.848,98524,0
2016-10-07,18.858,18.905,18.744,18.763,66645,0
2016-10-10,18.933,19.103,18.877,18.971,112229,0
2016-10-11,18.981,18.981,18.672,18.754,56057,0
2016-10-12,18.641,18.735,18.565,18.65,84939,0
2016-10-13,18.471,18.556,18.282,18.452,165760,0
2016-10-14,18.584,18.631,18.358,18.368,83163,0
2016-10-17,18.33,18.404,18.179,18.206,102912,0
2016-10-18,18.404,18.404,18.234,18.368,70232,0
2016-10-19,18.442,18.65,18.414,18.556,125164,0
2016-10-20,18.481,18.669,18.386,18.669,103536,0
2016-10-21,18.669,18.669,18.452,18.612,71749,0
2016-10-24,18.556,18.621,18.409,18.574,64762,0
2016-10-25,18.65,18.735,18.5,18.5,66264,0
2016-10-26,18.413,18.537,18.321,18.509,53253,0
2016-10-27,18.509,18.563,18.413,18.442,83919,0
2016-10-28,18.413,18.584,18.301,18.376,103426,0
2016-10-31,18.348,18.348,18.094,18.094,65133,0
2016-11-01,18.103,18.179,17.934,18.065,122463,0
2016-11-02,17.924,18.026,17.755,17.971,117686,0
2016-11-03,17.961,18.017,17.81,17.924,102793,0
2016-11-04,17.838,17.99,17.75,17.798,49659,0
2016-11-07,17.98,18.206,17.953,18.179,108200,0
2016-11-08,18.046,18.254,18.036,18.179,44058,0
2016-11-09,18.179,18.547,18.094,18.461,103391,0
2016-11-10,18.49,18.677,18.461,18.537,52058,0
2016-11-11,18.442,18.468,18.215,18.215,53496,0
2016-11-14,18.215,18.311,18.16,18.301,66155,0
2016-11-15,18.404,18.735,18.404,18.698,50427,0
2016-11-16,18.641,18.81,18.547,18.669,97787,0
2016-11-17,18.754,18.858,18.556,18.617,88616,0
2016-11-18,18.716,18.795,18.621,18.726,62566,0
2016-11-21,18.848,19.182,18.841,19.179,145411,0
2016-11-22,19.238,19.612,19.169,19.366,91535,0
2016-11-23,19.278,19.425,19.238,19.376,60059,0
2016-11-25,19.258,19.395,19.228,19.326,36655,0
2016-11-28,19.248,19.366,19.091,19.091,161451,0
2016-11-29,18.903,19.061,18.765,18.894,90314,0
2016-11-30,19.395,19.839,19.395,19.71,154382,0
2016-12-01,20.006,20.054,19.7,19.76,121076,0
2016-12-02,19.68,19.823,19.503,19.73,55798,0
2016-12-05,19.809,19.937,19.809,19.839,58560,0
2016-12-06,19.779,19.872,19.533,19.809,89175,0
2016-12-07,19.671,19.887,19.602,19.789,162626,0
2016-12-08,19.829,19.976,19.799,19.897,78802,0
2016-12-09,19.937,20.074,19.937,20.045,66327,0
2016-12-12,20.351,20.498,20.173,20.203,101442,0
2016-12-13,20.241,20.498,20.223,20.448,90419,0
2016-12-14,20.39,20.468,20.084,20.124,100265,0
2016-12-15,20.036,20.241,20.029,20.22,46448,0
2016-12-16,20.261,20.434,20.193,20.341,88887,0
2016-12-19,20.37,20.37,20.281,20.36,145472,0
2016-12-20,20.478,20.478,20.203,20.223,87798,0
2016-12-21,20.193,20.311,20.193,20.223,33935,0
2016-12-22,20.261,20.311,20.176,20.233,81180,0
2016-12-23,20.223,20.261,20.114,20.173,67640,0
2016-12-27,20.074,20.321,20.074,20.233,70218,0
2016-12-28,20.213,20.241,19.986,19.996,98186,0
2016-12-29,19.839,20.064,19.839,19.927,101339,0
2016-12-30,19.799,20.026,19.799,19.858,120047,0
2017-01-03,20.006,20.251,19.966,20.084,126187,0
2017-01-04,20.104,20.223,20.084,20.213,85931,0
2017-01-05,20.183,20.281,20.124,20.188,96372,0
2017-01-06,20.163,20.281,20.124,20.223,78897,0
2017-01-09,20.173,20.173,19.976,20.074,136514,0
2017-01-10,20.064,20.074,19.937,19.957,104535,0
2017-01-11,20.016,20.074,19.937,20.045,80826,0
2017-01-12,20.134,20.134,19.947,20.045,51033,0
2017-01-13,20.006,20.064,19.927,19.957,50694,0
2017-01-17,19.966,20.113,19.917,19.957,76926,0
2017-01-18,19.877,20.054,19.867,20.016,102226,0
2017-01-19,20.026,20.074,19.877,19.947,74071,0
2017-01-20,20.006,20.074,19.957,20.016,53384,0
2017-01-23,20.006,20.006,19.76,19.849,128163,0
2017-01-24,19.966,20.108,19.915,20.104,87550,0
2017-01-25,20.104,20.281,20.104,20.251,83138,0
2017-01-26,20.321,20.38,20.223,20.261,125466,0
2017-01-27,20.104,20.173,20.025,20.104,91664,0
2017-01-30,20.054,20.054,19.788,19.819,49385,0
2017-01-31,19.877,19.877,19.751,19.799,40824,0
2017-02-01,19.927,19.927,19.671,19.73,66402,0
2017-02-02,19.75,19.869,19.627,19.799,109859,0
2017-02-03,19.867,20.036,19.828,19.976,88182,0
2017-02-06,19.986,19.986,19.825,19.867,51091,0
2017-02-07,19.849,19.864,19.642,19.671,74782,0
2017-02-08,19.562,19.71,19.461,19.612,52051,0
2017-02-09,19.69,19.82,19.69,19.74,91126,0
2017-02-10,19.868,20.008,19.82,19.888,61324,0
2017-02-13,19.898,20.028,19.859,19.938,158981,0
2017-02-14,19.958,19.988,19.79,19.938,107301,0
2017-02-15,19.878,20.028,19.878,19.918,88480,0
2017-02-16,19.868,20.038,19.75,19.75,50309,0
2017-02-17,19.7,19.7,19.579,19.602,39608,0
2017-02-21,19.71,19.77,19.671,19.69,99864,0
2017-02-22,19.562,19.622,19.473,19.473,83213,0
2017-02-23,19.662,19.662,19.434,19.444,80110,0
2017-02-24,19.364,19.414,19.116,19.295,124944,0
2017-02-27,19.324,19.562,19.289,19.454,84027,0
2017-02-28,19.374,19.532,19.335,19.424,158247,0
2017-03-01,19.592,19.84,19.576,19.77,103270,0
2017-03-02,19.69,19.8,19.632,19.662,84647,0
2017-03-03,19.69,19.719,19.542,19.582,86119,0
2017-03-06,19.522,19.602,19.404,19.552,92721,0
2017-03-07,19.602,19.602,19.414,19.454,53290,0
2017-03-08,19.394,19.424,19.048,19.078,172082,0
2017-03-09,18.88,19.078,18.721,19.038,256363,0
2017-03-10,19.116,19.166,18.9,18.988,139421,0
2017-03-13,18.9,19.078,18.9,19.008,88120,0
2017-03-14,18.88,18.919,18.702,18.83,136690,0
2017-03-15,18.929,19.216,18.89,19.156,100768,0
2017-03-16,19.196,19.206,19.038,19.097,95154,0
2017-03-17,19.126,19.206,19.097,19.107,112814,0
2017-03-20,19.058,19.078,18.938,19.068,80935,0
2017-03-21,19.038,19.097,18.87,18.87,160316,0
2017-03-22,18.8,18.87,18.741,18.86,115035,0
2017-03-23,18.75,18.978,18.75,18.82,106387,0
2017-03-24,18.84,18.9,18.731,18.78,116280,0
2017-03-27,18.692,18.76,18.562,18.76,97270,0
2017-03-28,18.77,19.038,18.731,19.008,53087,0
2017-03-29,18.998,19.206,18.919,19.166,83506,0
2017-03-30,19.226,19.334,19.186,19.236,85876,0
2017-03-31,19.206,19.276,19.126,19.216,92616,0
2017-04-03,19.285,19.285,18.919,19.156,144270,0
2017-04-04,19.156,19.314,19.018,19.285,137715,0
2017-04-05,19.424,19.552,19.226,19.236,197447,0
2017-04-06,19.295,19.522,19.246,19.364,226954,0
2017-04-07,19.334,19.552,19.324,19.454,109732,0
2017-04-10,19.483,19.582,19.42,19.542,40097,0
2017-04-11,19.542,19.582,19.404,19.542,83890,0
2017-04-12,19.572,19.642,19.522,19.592,85978,0
2017-04-13,19.572,19.592,19.344,19.394,143790,0
2017-04-17,19.334,19.434,19.285,19.314,132687,0
2017-04-18,19.276,19.374,19.176,19.196,71123,0
2017-04-19,19.226,19.246,19.018,19.048,119294,0
2017-04-20,19.088,19.156,18.948,19.028,127809,0
2017-04-21,18.968,19.028,18.958,19.018,83149,0
2017-04-24,19.088,19.176,19.018,19.107,56148,0
2017-04-25,19.136,19.246,19.136,19.246,49520,0
2017-04-26,19.166,19.354,19.166,19.276,64288,0
2017-04-27,19.276,19.276,19.098,19.176,122871,0
2017-04-28,19.276,19.276,19.146,19.196,84206,0
2017-05-01,19.166,19.248,19.151,19.196,64068,0
2017-05-02,19.206,19.216,19.058,19.146,78932,0
2017-05-03,19.116,19.285,19.097,19.196,89808,0
2017-05-04,19.107,19.116,18.84,18.9,200036,0
2017-05-05,18.86,19.028,18.81,18.998,87185,0
2017-05-08,18.998,19.126,18.998,19.078,56535,0
2017-05-09,19.028,19.048,18.923,18.998,69885,0
2017-05-10,19.078,19.201,19.068,19.117,44072,0
2017-05-11,19.197,19.197,19.058,19.078,49700,0
2017-05-12,19.068,19.104,18.978,18.978,36932,0
2017-05-15,19.187,19.247,19.058,19.088,45218,0
2017-05-16,19.098,19.157,18.948,18.988,50601,0
2017-05-17,18.879,19.028,18.799,18.859,52589,0
2017-05-18,18.779,18.929,18.74,18.879,60837,0
2017-05-19,18.988,19.137,18.919,19.098,68030,0
2017-05-22,19.167,19.197,19.053,19.127,57697,0
2017-05-23,19.157,19.187,19.058,19.167,85472,0
2017-05-24,19.187,19.227,19.098,19.147,39047,0
2017-05-25,19.088,19.217,18.899,18.919,69072,0
2017-05-26,18.889,18.997,18.799,18.909,76955,0
2017-05-30,18.779,18.839,18.7,18.7,30710,0
2017-05-31,18.63,18.71,18.57,18.66,35802,0
2017-06-01,18.66,18.859,18.658,18.73,61200,0
2017-06-02,18.68,18.73,18.58,18.63,56264,0
2017-06-05,18.61,18.63,18.551,18.63,45051,0
2017-06-06,18.61,18.749,18.531,18.74,72235,0
2017-06-07,18.7,18.738,18.491,18.521,64072,0
2017-06-08,18.471,18.56,18.451,18.531,46235,0
2017-06-09,18.56,18.849,18.56,18.799,48285,0
2017-06-12,18.938,19.026,18.909,18.968,66539,0
2017-06-13,19.008,19.14,18.909,19.108,74462,0
2017-06-14,19.068,19.068,18.7,18.859,72138,0
2017-06-15,18.749,18.829,18.501,18.531,143040,0
2017-06-16,18.64,18.789,18.56,18.769,69266,0
2017-06-19,18.799,18.829,18.64,18.67,49365,0
2017-06-20,18.59,18.59,18.342,18.541,143095,0
2017-06-21,18.541,18.59,18.371,18.521,126881,0
2017-06-22,18.521,18.56,18.312,18.441,133502,0
2017-06-23,18.421,18.506,18.332,18.431,55286,0
2017-06-26,18.451,18.541,18.421,18.421,41631,0
2017-06-27,18.471,18.588,18.441,18.461,53749,0
2017-06-28,18.501,18.61,18.471,18.541,27833,0
2017-06-29,18.64,18.7,18.504,18.541,51375,0
2017-06-30,18.61,18.63,18.576,18.6,44251,0
2017-07-03,18.64,18.899,18.59,18.879,37749,0
2017-07-05,18.769,18.799,18.521,18.531,57840,0
2017-07-06,18.57,18.61,18.411,18.431,40919,0
2017-07-07,18.411,18.411,18.192,18.312,107030,0
2017-07-10,18.302,18.411,18.302,18.352,23448,0
2017-07-11,18.381,18.521,18.381,18.521,28976,0
2017-07-12,18.59,18.665,18.559,18.61,30411,0
2017-07-13,18.64,18.64,18.541,18.61,24438,0
2017-07-14,18.58,18.67,18.58,18.67,33536,0
2017-07-17,18.62,18.74,18.62,18.73,35038,0
2017-07-18,18.839,18.839,18.627,18.7,41602,0
2017-07-19,18.7,18.938,18.66,18.929,62172,0
2017-07-20,19.008,19.038,18.879,18.909,54096,0
2017-07-21,18.819,18.849,18.62,18.66,48216,0
2017-07-24,18.65,18.66,18.6,18.64,29411,0
2017-07-25,18.749,18.94,18.749,18.829,53433,0
2017-07-26,18.909,19.009,18.849,18.899,61078,0
2017-07-27,18.859,18.998,18.839,18.968,56954,0
2017-07-28,18.929,19.117,18.919,19.048,41446,0
2017-07-31,19.008,19.126,18.978,19.008,27890,0
2017-08-01,18.958,19.108,18.933,18.978,40807,0
2017-08-02,18.879,18.99,18.829,18.889,63398,0
2017-08-03,18.968,18.968,18.67,18.74,59049,0
2017-08-04,18.74,18.819,18.67,18.749,42441,0
2017-08-07,18.69,18.789,18.58,18.6,57522,0
2017-08-08,18.56,18.68,18.501,18.65,49619,0
2017-08-09,18.71,18.71,18.52,18.58,40325,0
2017-08-10,18.6,18.6,18.26,18.26,59611,0
2017-08-11,18.24,18.25,17.9,18.14,156471,0
2017-08-14,18.15,18.28,18.02,18.12,50881,0
2017-08-15,18.06,18.09,17.96,18.01,52235,0
2017-08-16,18.02,18.095,17.9301,17.94,42885,0
2017-08-17,17.83,17.9799,17.75,17.76,61194,0
2017-08-18,17.74,17.9269,17.71,17.84,43876,0
2017-08-21,17.84,17.84,17.7,17.73,37907,0
2017-08-22,17.77,17.9373,17.74,17.91,40549,0
2017-08-23,17.88,18.16,17.87,18.04,59281,0
2017-08-24,18.01,18.07,17.95,18.04,43092,0
2017-08-25,18.01,18.2,18.01,18.07,29279,0
2017-08-28,18.01,18.1279,17.91,17.97,26748,0
2017-08-29,17.87,17.96,17.81,17.91,36308,0
2017-08-30,17.83,18,16.9,17.96,37729,0
2017-08-31,18.02,18.1499,18.02,18.13,33840,0
2017-09-01,18.07,18.36,18.07,18.3,54563,0
2017-09-05,18.39,18.4,18.2542,18.33,40922,0
2017-09-06,18.37,18.5,18.3424,18.49,130708,0
2017-09-07,18.49,18.52,18.4404,18.49,38149,0
2017-09-08,18.43,18.47,18.25,18.28,57643,0
2017-09-11,18.33,18.48,18.326,18.45,25647,0
2017-09-12,18.5,18.6068,18.5,18.57,24109,0
2017-09-13,18.55,18.77,18.55,18.73,63014,0
2017-09-14,18.75,19.06,18.75,19,186030,0
2017-09-15,19.02,19.05,18.925,19.01,90766,0
2017-09-18,19,19.07,18.97,19.07,46790,0
2017-09-19,19.05,19.15,19.05,19.12,33422,0
2017-09-20,19.15,19.26,19.14,19.19,45370,0
2017-09-21,19.15,19.24,19.15,19.18,50331,0
2017-09-22,19.16,19.38,19.16,19.36,52176,0
2017-09-25,19.42,19.66,19.3962,19.54,44161,0
2017-09-26,19.49,19.63,19.48,19.57,34279,0
2017-09-27,19.59,19.59,19.48,19.59,62884,0
2017-09-28,19.59,19.72,19.58,19.63,33072,0
2017-09-29,19.58,19.685,19.58,19.65,21931,0
2017-10-02,19.55,19.65,19.5372,19.61,125602,0
2017-10-03,19.63,19.83,19.63,19.8,86937,0
2017-10-04,19.75,19.8,19.65,19.68,62029,0
2017-10-05,19.65,19.7999,19.65,19.72,42803,0
2017-10-06,19.58,19.64,19.51,19.57,68154,0
2017-10-09,19.62,19.7,19.62,19.64,38621,0
2017-10-10,19.76,19.79,19.69,19.72,47772,0
2017-10-11,19.67,19.77,19.641,19.66,45645,0
2017-10-12,19.63,19.66,19.53,19.62,31654,0
2017-10-13,19.69,19.75,19.57,19.57,24071,0
2017-10-16,19.62,19.7,19.62,19.7,24650,0
2017-10-17,19.65,19.6702,19.52,19.59,29447,0
2017-10-18,19.62,19.6999,19.47,19.48,41249,0
2017-10-19,19.44,19.4879,19.39,19.41,52063,0
2017-10-20,19.4001,19.42,19.34,19.35,84641,0
2017-10-23,19.32,19.42,19.3,19.31,94888,0
2017-10-24,19.35,19.4492,19.32,19.41,124006,0
2017-10-25,19.33,19.36,19.25,19.29,86146,0
2017-10-26,19.31,19.35,19.27,19.32,21769,0
2017-10-27,19.26,19.49,19.209,19.37,77023,0
2017-10-30,19.4165,19.54,19.4165,19.5,38922,0
2017-10-31,19.47,19.62,19.47,19.52,125420,0
2017-11-01,19.63,19.8343,19.63,19.79,91581,0
2017-11-02,19.79,19.81,19.7,19.7,72016,0
2017-11-03,19.73,19.829,19.73,19.77,40166,0
2017-11-06,19.79,20.06,19.79,19.99,161357,0
2017-11-07,20.05,20.09,19.92,20,91571,0
2017-11-08,19.96,20.03,19.8601,19.95,54369,0
2017-11-09,19.91,20.0199,19.82,20,67683,0
2017-11-10,20.01,20.04,19.7801,19.9192,41735,0
